Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
11,095.6991 KRW |
1,236,381.9502 |
11,060.0000 KRW |
10,740.0000 KRW |
11,420.0000 KRW |
11,050.0000 KRW |
| 2025-03-29 |
12,410.1545 KRW |
3,813,560.9279 |
12,690.0000 KRW |
11,220.0000 KRW |
13,440.0000 KRW |
11,230.0000 KRW |
| 2025-03-28 |
12,492.6743 KRW |
2,012,267.1569 |
12,660.0000 KRW |
11,980.0000 KRW |
12,970.0000 KRW |
12,460.0000 KRW |
| 2025-03-27 |
12,231.0298 KRW |
3,990,557.3049 |
11,450.0000 KRW |
11,330.0000 KRW |
12,940.0000 KRW |
12,490.0000 KRW |
| 2025-03-26 |
11,611.6553 KRW |
1,036,611.2630 |
11,860.0000 KRW |
11,120.0000 KRW |
12,000.0000 KRW |
11,270.0000 KRW |
| 2025-03-25 |
11,638.7427 KRW |
2,975,328.7513 |
11,730.0000 KRW |
11,050.0000 KRW |
12,250.0000 KRW |
11,810.0000 KRW |
| 2025-03-24 |
10,764.6228 KRW |
2,573,931.2487 |
9,938.0000 KRW |
9,700.0000 KRW |
11,850.0000 KRW |
11,680.0000 KRW |
| 2025-03-23 |
9,920.8861 KRW |
794,686.9606 |
10,050.0000 KRW |
9,755.0000 KRW |
10,120.0000 KRW |
9,879.0000 KRW |
| 2025-03-22 |
9,989.7310 KRW |
1,983,936.6216 |
9,942.0000 KRW |
9,670.0000 KRW |
10,310.0000 KRW |
10,100.0000 KRW |
| 2025-03-21 |
9,554.3850 KRW |
2,790,905.4861 |
8,949.0000 KRW |
8,906.0000 KRW |
10,030.0000 KRW |
9,932.0000 KRW |
| 2025-03-20 |
9,061.6989 KRW |
725,264.3500 |
9,020.0000 KRW |
8,839.0000 KRW |
9,220.0000 KRW |
8,901.0000 KRW |
| 2025-03-19 |
8,817.0182 KRW |
755,242.0847 |
8,678.0000 KRW |
8,535.0000 KRW |
9,055.0000 KRW |
8,929.0000 KRW |
| 2025-03-18 |
9,110.2319 KRW |
1,449,888.8291 |
9,696.0000 KRW |
8,539.0000 KRW |
9,696.0000 KRW |
8,642.0000 KRW |
| 2025-03-17 |
9,872.6669 KRW |
3,854,756.6399 |
9,383.0000 KRW |
9,372.0000 KRW |
10,440.0000 KRW |
9,684.0000 KRW |
| 2025-03-16 |
9,408.7530 KRW |
755,951.7873 |
9,536.0000 KRW |
9,230.0000 KRW |
9,622.0000 KRW |
9,385.0000 KRW |
| 2025-03-15 |
9,220.4481 KRW |
1,311,075.0955 |
9,026.0000 KRW |
9,011.0000 KRW |
9,479.0000 KRW |
9,397.0000 KRW |
| 2025-03-14 |
8,956.7640 KRW |
468,698.5628 |
8,771.0000 KRW |
8,737.0000 KRW |
9,183.0000 KRW |
9,018.0000 KRW |
| 2025-03-13 |
9,052.3579 KRW |
761,173.3969 |
9,263.0000 KRW |
8,623.0000 KRW |
9,393.0000 KRW |
8,776.0000 KRW |
| 2025-03-12 |
8,837.7473 KRW |
636,792.1055 |
8,728.0000 KRW |
8,493.0000 KRW |
9,340.0000 KRW |
9,252.0000 KRW |
| 2025-03-11 |
8,449.5400 KRW |
793,451.1975 |
8,346.0000 KRW |
7,877.0000 KRW |
9,020.0000 KRW |
8,784.0000 KRW |
| 2025-03-10 |
8,910.6357 KRW |
1,974,263.3048 |
8,666.0000 KRW |
8,319.0000 KRW |
9,217.0000 KRW |
8,473.0000 KRW |
| 2025-03-09 |
9,388.8276 KRW |
1,485,155.4777 |
10,090.0000 KRW |
8,705.0000 KRW |
10,170.0000 KRW |
8,774.0000 KRW |
| 2025-03-08 |
10,028.2002 KRW |
908,134.5431 |
9,884.0000 KRW |
9,700.0000 KRW |
10,300.0000 KRW |
10,120.0000 KRW |
| 2025-03-07 |
9,956.9734 KRW |
905,886.8868 |
10,090.0000 KRW |
9,756.0000 KRW |
10,270.0000 KRW |
9,886.0000 KRW |
| 2025-03-06 |
10,435.4553 KRW |
3,194,542.0033 |
10,330.0000 KRW |
9,925.0000 KRW |
10,880.0000 KRW |
10,190.0000 KRW |
| 2025-03-05 |
10,428.7667 KRW |
4,996,099.0765 |
9,906.0000 KRW |
9,626.0000 KRW |
11,000.0000 KRW |
10,290.0000 KRW |
| 2025-03-04 |
9,689.3872 KRW |
2,399,747.5172 |
10,300.0000 KRW |
9,114.0000 KRW |
10,430.0000 KRW |
9,900.0000 KRW |
| 2025-03-03 |
11,724.7234 KRW |
2,473,972.7952 |
12,890.0000 KRW |
10,240.0000 KRW |
12,900.0000 KRW |
10,550.0000 KRW |
| 2025-03-02 |
12,930.3323 KRW |
5,515,340.1480 |
12,340.0000 KRW |
12,020.0000 KRW |
13,790.0000 KRW |
12,970.0000 KRW |
| 2025-03-01 |
12,611.7515 KRW |
2,237,816.7623 |
12,790.0000 KRW |
12,070.0000 KRW |
13,300.0000 KRW |
12,300.0000 KRW |
| 2025-02-28 |
11,562.0667 KRW |
4,485,397.1784 |
11,910.0000 KRW |
10,710.0000 KRW |
12,720.0000 KRW |
12,400.0000 KRW |
| 2025-02-27 |
11,015.6533 KRW |
3,089,274.7774 |
10,810.0000 KRW |
10,480.0000 KRW |
11,610.0000 KRW |
11,120.0000 KRW |
| 2025-02-26 |
10,782.7088 KRW |
6,969,269.0192 |
9,887.0000 KRW |
9,657.0000 KRW |
11,650.0000 KRW |
10,780.0000 KRW |
| 2025-02-25 |
9,338.9427 KRW |
4,535,204.3436 |
9,819.0000 KRW |
8,704.0000 KRW |
10,210.0000 KRW |
9,999.0000 KRW |
| 2025-02-24 |
10,058.7734 KRW |
6,187,864.0066 |
10,160.0000 KRW |
9,500.0000 KRW |
10,540.0000 KRW |
10,140.0000 KRW |
| 2025-02-23 |
10,599.5891 KRW |
5,881,715.6506 |
11,060.0000 KRW |
9,831.0000 KRW |
11,630.0000 KRW |
10,160.0000 KRW |
| 2025-02-22 |
10,899.3308 KRW |
10,578,818.4177 |
11,130.0000 KRW |
10,320.0000 KRW |
11,850.0000 KRW |
11,060.0000 KRW |
| 2025-02-21 |
12,201.8257 KRW |
12,135,014.0930 |
13,050.0000 KRW |
11,200.0000 KRW |
13,180.0000 KRW |
11,420.0000 KRW |
| 2025-02-20 |
11,576.0990 KRW |
21,838,334.7165 |
9,892.0000 KRW |
9,705.0000 KRW |
13,180.0000 KRW |
12,520.0000 KRW |
| 2025-02-19 |
9,761.1691 KRW |
5,835,011.1275 |
9,401.0000 KRW |
9,300.0000 KRW |
10,280.0000 KRW |
9,896.0000 KRW |
| 2025-02-18 |
8,958.0908 KRW |
2,769,810.0704 |
9,263.0000 KRW |
8,527.0000 KRW |
9,365.0000 KRW |
9,122.0000 KRW |
| 2025-02-17 |
9,141.3258 KRW |
3,998,392.6749 |
8,499.0000 KRW |
8,392.0000 KRW |
10,110.0000 KRW |
8,947.0000 KRW |
| 2025-02-16 |
8,407.8003 KRW |
752,129.4165 |
8,550.0000 KRW |
8,283.0000 KRW |
8,610.0000 KRW |
8,577.0000 KRW |
| 2025-02-15 |
8,921.9400 KRW |
3,702,515.3076 |
8,887.0000 KRW |
8,461.0000 KRW |
9,313.0000 KRW |
8,583.0000 KRW |
| 2025-02-14 |
8,560.6194 KRW |
3,303,284.3202 |
8,438.0000 KRW |
8,150.0000 KRW |
9,000.0000 KRW |
8,891.0000 KRW |
| 2025-02-13 |
9,019.6703 KRW |
5,821,320.1310 |
8,890.0000 KRW |
8,376.0000 KRW |
9,509.0000 KRW |
8,472.0000 KRW |
| 2025-02-12 |
8,669.3205 KRW |
11,903,555.0880 |
8,869.0000 KRW |
8,217.0000 KRW |
9,222.0000 KRW |
8,980.0000 KRW |
| 2025-02-11 |
8,698.4223 KRW |
24,871,552.1759 |
8,022.0000 KRW |
7,942.0000 KRW |
9,572.0000 KRW |
8,832.0000 KRW |
| 2025-02-10 |
7,877.9819 KRW |
14,215,932.0898 |
7,952.0000 KRW |
7,254.0000 KRW |
8,594.0000 KRW |
8,054.0000 KRW |
| 2025-02-09 |
9,077.5017 KRW |
25,175,749.9116 |
9,334.0000 KRW |
7,740.0000 KRW |
10,050.0000 KRW |
7,840.0000 KRW |