Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3,758.8785 KRW |
38,584,740.9687 |
3,618.0000 KRW |
3,497.0000 KRW |
4,100.0000 KRW |
3,567.0000 KRW |
| 2025-08-26 |
3,560.7509 KRW |
34,045,122.5184 |
3,174.0000 KRW |
3,147.0000 KRW |
3,766.0000 KRW |
3,635.0000 KRW |
| 2025-08-25 |
3,336.0007 KRW |
4,663,025.1907 |
3,444.0000 KRW |
3,168.0000 KRW |
3,551.0000 KRW |
3,287.0000 KRW |
| 2025-08-24 |
3,594.6730 KRW |
13,623,653.1663 |
3,564.0000 KRW |
3,403.0000 KRW |
3,759.0000 KRW |
3,442.0000 KRW |
| 2025-08-23 |
3,678.7063 KRW |
18,522,432.2265 |
3,359.0000 KRW |
3,245.0000 KRW |
3,868.0000 KRW |
3,543.0000 KRW |
| 2025-08-22 |
3,168.9280 KRW |
2,765,714.5482 |
3,098.0000 KRW |
2,983.0000 KRW |
3,407.0000 KRW |
3,321.0000 KRW |
| 2025-08-21 |
3,292.6670 KRW |
2,596,214.7725 |
3,313.0000 KRW |
3,131.0000 KRW |
3,407.0000 KRW |
3,162.0000 KRW |
| 2025-08-20 |
3,065.2633 KRW |
1,943,553.8952 |
2,983.0000 KRW |
2,961.0000 KRW |
3,300.0000 KRW |
3,283.0000 KRW |
| 2025-08-19 |
3,179.0241 KRW |
6,619,514.6130 |
3,093.0000 KRW |
3,019.0000 KRW |
3,326.0000 KRW |
3,090.0000 KRW |
| 2025-08-18 |
3,231.7371 KRW |
4,894,076.1875 |
3,315.0000 KRW |
3,065.0000 KRW |
3,409.0000 KRW |
3,110.0000 KRW |
| 2025-08-17 |
3,311.4507 KRW |
8,576,201.2479 |
3,295.0000 KRW |
3,198.0000 KRW |
3,450.0000 KRW |
3,345.0000 KRW |
| 2025-08-16 |
3,147.8536 KRW |
7,076,252.4120 |
3,025.0000 KRW |
2,968.0000 KRW |
3,362.0000 KRW |
3,319.0000 KRW |
| 2025-08-15 |
2,982.3766 KRW |
8,725,095.8391 |
3,075.0000 KRW |
2,771.0000 KRW |
3,137.0000 KRW |
3,005.0000 KRW |
| 2025-08-14 |
3,091.3031 KRW |
23,481,948.0263 |
2,881.0000 KRW |
2,844.0000 KRW |
3,323.0000 KRW |
3,128.0000 KRW |
| 2025-08-13 |
2,831.8338 KRW |
1,623,702.6984 |
2,789.0000 KRW |
2,741.0000 KRW |
2,896.0000 KRW |
2,842.0000 KRW |