Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2,823.5788 KRW |
3,984,172.8356 |
2,762.0000 KRW |
2,721.0000 KRW |
2,927.0000 KRW |
2,747.0000 KRW |
| 2025-10-15 |
2,875.0826 KRW |
2,822,668.3095 |
2,960.0000 KRW |
2,750.0000 KRW |
2,980.0000 KRW |
2,763.0000 KRW |
| 2025-10-14 |
3,047.4127 KRW |
4,682,490.6413 |
3,289.0000 KRW |
2,913.0000 KRW |
3,336.0000 KRW |
2,961.0000 KRW |
| 2025-10-13 |
3,389.5499 KRW |
4,922,701.5517 |
3,211.0000 KRW |
3,168.0000 KRW |
3,571.0000 KRW |
3,397.0000 KRW |
| 2025-10-12 |
2,952.7813 KRW |
5,892,693.9340 |
2,734.0000 KRW |
2,690.0000 KRW |
3,244.0000 KRW |
3,200.0000 KRW |
| 2025-10-11 |
2,762.7950 KRW |
4,104,778.4953 |
2,831.0000 KRW |
2,559.0000 KRW |
2,952.0000 KRW |
2,762.0000 KRW |
| 2025-10-10 |
4,060.5881 KRW |
2,286,649.7882 |
3,990.0000 KRW |
3,925.0000 KRW |
4,217.0000 KRW |
3,964.0000 KRW |
| 2025-10-09 |
3,990.8484 KRW |
2,566,181.6103 |
4,008.0000 KRW |
3,855.0000 KRW |
4,152.0000 KRW |
3,936.0000 KRW |
| 2025-10-08 |
3,894.9563 KRW |
2,100,599.3457 |
3,725.0000 KRW |
3,687.0000 KRW |
4,127.0000 KRW |
4,021.0000 KRW |
| 2025-10-07 |
3,925.5590 KRW |
1,644,964.4665 |
4,085.0000 KRW |
3,781.0000 KRW |
4,096.0000 KRW |
3,795.0000 KRW |
| 2025-10-06 |
3,973.6354 KRW |
1,762,060.5273 |
4,008.0000 KRW |
3,861.0000 KRW |
4,197.0000 KRW |
4,102.0000 KRW |
| 2025-10-05 |
4,056.4863 KRW |
1,648,698.4564 |
4,057.0000 KRW |
3,984.0000 KRW |
4,140.0000 KRW |
4,000.0000 KRW |
| 2025-10-04 |
4,186.1746 KRW |
1,549,731.0952 |
4,292.0000 KRW |
4,010.0000 KRW |
4,331.0000 KRW |
4,076.0000 KRW |
| 2025-10-03 |
4,050.9117 KRW |
2,324,024.4015 |
3,979.0000 KRW |
3,860.0000 KRW |
4,340.0000 KRW |
4,276.0000 KRW |
| 2025-10-02 |
4,023.0604 KRW |
2,289,712.8964 |
4,065.0000 KRW |
3,962.0000 KRW |
4,137.0000 KRW |
4,000.0000 KRW |
| 2025-10-01 |
3,996.2228 KRW |
2,504,629.1221 |
3,832.0000 KRW |
3,832.0000 KRW |
4,132.0000 KRW |
4,106.0000 KRW |
| 2025-09-30 |
3,886.0881 KRW |
2,037,062.8670 |
3,959.0000 KRW |
3,755.0000 KRW |
4,031.0000 KRW |
3,848.0000 KRW |
| 2025-09-29 |
4,099.1972 KRW |
5,084,200.8136 |
4,098.0000 KRW |
3,937.0000 KRW |
4,249.0000 KRW |
3,949.0000 KRW |
| 2025-09-28 |
3,889.3278 KRW |
2,500,593.2878 |
3,845.0000 KRW |
3,670.0000 KRW |
4,200.0000 KRW |
4,010.0000 KRW |
| 2025-09-27 |
3,842.3022 KRW |
2,957,405.9815 |
3,840.0000 KRW |
3,737.0000 KRW |
3,973.0000 KRW |
3,797.0000 KRW |
| 2025-09-26 |
3,591.1369 KRW |
2,656,568.5140 |
3,538.0000 KRW |
3,453.0000 KRW |
3,794.0000 KRW |
3,770.0000 KRW |
| 2025-09-25 |
3,712.2619 KRW |
4,356,060.6970 |
3,879.0000 KRW |
3,575.0000 KRW |
3,924.0000 KRW |
3,590.0000 KRW |
| 2025-09-24 |
3,782.1728 KRW |
6,476,963.9210 |
3,609.0000 KRW |
3,579.0000 KRW |
3,981.0000 KRW |
3,857.0000 KRW |
| 2025-09-23 |
3,568.3527 KRW |
3,662,875.4317 |
3,477.0000 KRW |
3,354.0000 KRW |
3,700.0000 KRW |
3,670.0000 KRW |
| 2025-09-22 |
3,555.7605 KRW |
4,712,544.8595 |
3,747.0000 KRW |
3,376.0000 KRW |
3,777.0000 KRW |
3,478.0000 KRW |
| 2025-09-21 |
3,766.1939 KRW |
9,583,562.5226 |
3,613.0000 KRW |
3,592.0000 KRW |
3,869.0000 KRW |
3,686.0000 KRW |
| 2025-09-20 |
3,623.8377 KRW |
2,612,959.0716 |
3,538.0000 KRW |
3,511.0000 KRW |
3,773.0000 KRW |
3,641.0000 KRW |
| 2025-09-19 |
3,718.2078 KRW |
4,403,527.1417 |
3,677.0000 KRW |
3,506.0000 KRW |
3,859.0000 KRW |
3,549.0000 KRW |
| 2025-09-18 |
3,433.1673 KRW |
1,491,009.3819 |
3,324.0000 KRW |
3,281.0000 KRW |
3,595.0000 KRW |
3,510.0000 KRW |
| 2025-09-17 |
3,208.6738 KRW |
791,304.2190 |
3,227.0000 KRW |
3,131.0000 KRW |
3,300.0000 KRW |
3,215.0000 KRW |
| 2025-09-16 |
3,170.5778 KRW |
943,153.7053 |
3,213.0000 KRW |
3,130.0000 KRW |
3,252.0000 KRW |
3,244.0000 KRW |
| 2025-09-15 |
3,264.4239 KRW |
1,626,157.1208 |
3,330.0000 KRW |
3,133.0000 KRW |
3,394.0000 KRW |
3,186.0000 KRW |
| 2025-09-14 |
3,444.1490 KRW |
2,317,096.2204 |
3,407.0000 KRW |
3,332.0000 KRW |
3,527.0000 KRW |
3,388.0000 KRW |
| 2025-09-13 |
3,398.7199 KRW |
1,640,703.5746 |
3,382.0000 KRW |
3,331.0000 KRW |
3,453.0000 KRW |
3,415.0000 KRW |
| 2025-09-12 |
3,245.7228 KRW |
1,515,093.3614 |
3,195.0000 KRW |
3,160.0000 KRW |
3,380.0000 KRW |
3,355.0000 KRW |
| 2025-09-11 |
3,225.7806 KRW |
1,767,469.7587 |
3,347.0000 KRW |
3,120.0000 KRW |
3,361.0000 KRW |
3,191.0000 KRW |
| 2025-09-10 |
3,292.6517 KRW |
1,376,645.3481 |
3,251.0000 KRW |
3,220.0000 KRW |
3,369.0000 KRW |
3,359.0000 KRW |
| 2025-09-09 |
3,286.1289 KRW |
1,776,570.7851 |
3,269.0000 KRW |
3,209.0000 KRW |
3,379.0000 KRW |
3,235.0000 KRW |
| 2025-09-08 |
3,194.6685 KRW |
1,510,429.9337 |
3,184.0000 KRW |
3,119.0000 KRW |
3,290.0000 KRW |
3,258.0000 KRW |
| 2025-09-07 |
3,207.2674 KRW |
1,001,501.6239 |
3,201.0000 KRW |
3,161.0000 KRW |
3,250.0000 KRW |
3,199.0000 KRW |
| 2025-09-06 |
3,224.0649 KRW |
2,118,788.1441 |
3,146.0000 KRW |
3,107.0000 KRW |
3,285.0000 KRW |
3,210.0000 KRW |
| 2025-09-05 |
3,205.9789 KRW |
2,152,481.0515 |
3,140.0000 KRW |
3,109.0000 KRW |
3,274.0000 KRW |
3,175.0000 KRW |
| 2025-09-04 |
3,107.2785 KRW |
2,687,130.6019 |
3,262.0000 KRW |
3,004.0000 KRW |
3,262.0000 KRW |
3,148.0000 KRW |
| 2025-09-03 |
3,265.3207 KRW |
4,234,219.2815 |
3,245.0000 KRW |
3,178.0000 KRW |
3,347.0000 KRW |
3,275.0000 KRW |
| 2025-09-02 |
3,203.9258 KRW |
3,302,680.2380 |
3,266.0000 KRW |
3,135.0000 KRW |
3,280.0000 KRW |
3,244.0000 KRW |
| 2025-09-01 |
3,519.0397 KRW |
6,756,407.9705 |
3,600.0000 KRW |
3,259.0000 KRW |
3,782.0000 KRW |
3,273.0000 KRW |
| 2025-08-31 |
3,726.1511 KRW |
3,322,481.1240 |
3,730.0000 KRW |
3,574.0000 KRW |
3,852.0000 KRW |
3,602.0000 KRW |
| 2025-08-30 |
3,784.9448 KRW |
6,532,868.5058 |
3,730.0000 KRW |
3,606.0000 KRW |
3,926.0000 KRW |
3,683.0000 KRW |
| 2025-08-29 |
3,815.4170 KRW |
6,747,757.2090 |
3,931.0000 KRW |
3,665.0000 KRW |
3,970.0000 KRW |
3,695.0000 KRW |
| 2025-08-28 |
3,792.3007 KRW |
23,680,903.9722 |
3,685.0000 KRW |
3,518.0000 KRW |
4,062.0000 KRW |
3,882.0000 KRW |