Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
2,287.6938 KRW |
974,495.9902 |
2,214.0000 KRW |
2,207.0000 KRW |
2,405.0000 KRW |
2,391.0000 KRW |
| 2025-06-22 |
2,237.5163 KRW |
1,041,919.3603 |
2,346.0000 KRW |
2,121.0000 KRW |
2,378.0000 KRW |
2,164.0000 KRW |
| 2025-06-21 |
2,438.5398 KRW |
812,872.1877 |
2,488.0000 KRW |
2,260.0000 KRW |
2,518.0000 KRW |
2,301.0000 KRW |
| 2025-06-20 |
2,572.5926 KRW |
590,888.3275 |
2,603.0000 KRW |
2,488.0000 KRW |
2,637.0000 KRW |
2,512.0000 KRW |
| 2025-06-19 |
2,616.5089 KRW |
577,839.3172 |
2,670.0000 KRW |
2,530.0000 KRW |
2,705.0000 KRW |
2,605.0000 KRW |
| 2025-06-18 |
2,588.9617 KRW |
810,576.2187 |
2,686.0000 KRW |
2,484.0000 KRW |
2,717.0000 KRW |
2,560.0000 KRW |
| 2025-06-17 |
2,773.2753 KRW |
672,578.3386 |
2,781.0000 KRW |
2,700.0000 KRW |
2,881.0000 KRW |
2,703.0000 KRW |
| 2025-06-16 |
2,885.3280 KRW |
686,985.0587 |
2,839.0000 KRW |
2,782.0000 KRW |
2,948.0000 KRW |
2,913.0000 KRW |
| 2025-06-15 |
2,784.4052 KRW |
398,841.0868 |
2,803.0000 KRW |
2,726.0000 KRW |
2,864.0000 KRW |
2,824.0000 KRW |
| 2025-06-14 |
2,841.5668 KRW |
464,944.1388 |
2,905.0000 KRW |
2,739.0000 KRW |
2,915.0000 KRW |
2,780.0000 KRW |
| 2025-06-13 |
2,784.7894 KRW |
2,239,924.3321 |
2,914.0000 KRW |
2,681.0000 KRW |
2,914.0000 KRW |
2,837.0000 KRW |
| 2025-06-12 |
3,134.8545 KRW |
1,312,818.3380 |
3,293.0000 KRW |
3,059.0000 KRW |
3,296.0000 KRW |
3,095.0000 KRW |
| 2025-06-11 |
3,391.6174 KRW |
750,698.8285 |
3,519.0000 KRW |
3,250.0000 KRW |
3,529.0000 KRW |
3,264.0000 KRW |
| 2025-06-10 |
3,387.0213 KRW |
392,513.3491 |
3,453.0000 KRW |
3,337.0000 KRW |
3,477.0000 KRW |
3,365.0000 KRW |
| 2025-06-09 |
3,271.8445 KRW |
495,502.7390 |
3,240.0000 KRW |
3,187.0000 KRW |
3,387.0000 KRW |
3,313.0000 KRW |
| 2025-06-08 |
3,267.4458 KRW |
609,522.0839 |
3,243.0000 KRW |
3,220.0000 KRW |
3,329.0000 KRW |
3,255.0000 KRW |
| 2025-06-07 |
3,278.1683 KRW |
1,059,564.7425 |
3,110.0000 KRW |
3,097.0000 KRW |
3,371.0000 KRW |
3,250.0000 KRW |
| 2025-06-06 |
3,184.1087 KRW |
506,233.1250 |
3,119.0000 KRW |
3,083.0000 KRW |
3,314.0000 KRW |
3,119.0000 KRW |
| 2025-06-05 |
3,298.2543 KRW |
927,020.4742 |
3,392.0000 KRW |
3,070.0000 KRW |
3,436.0000 KRW |
3,154.0000 KRW |
| 2025-06-04 |
3,506.0237 KRW |
749,026.4500 |
3,599.0000 KRW |
3,386.0000 KRW |
3,660.0000 KRW |
3,436.0000 KRW |
| 2025-06-03 |
3,605.1429 KRW |
1,137,458.8375 |
3,546.0000 KRW |
3,474.0000 KRW |
3,691.0000 KRW |
3,596.0000 KRW |
| 2025-06-02 |
3,449.2051 KRW |
1,153,421.8306 |
3,529.0000 KRW |
3,336.0000 KRW |
3,574.0000 KRW |
3,560.0000 KRW |
| 2025-06-01 |
3,446.0214 KRW |
1,700,368.4985 |
3,281.0000 KRW |
3,149.0000 KRW |
3,639.0000 KRW |
3,540.0000 KRW |
| 2025-05-31 |
3,163.7750 KRW |
1,654,308.0731 |
3,196.0000 KRW |
3,087.0000 KRW |
3,272.0000 KRW |
3,259.0000 KRW |
| 2025-05-30 |
3,524.7362 KRW |
3,838,603.6118 |
3,848.0000 KRW |
3,249.0000 KRW |
3,861.0000 KRW |
3,253.0000 KRW |
| 2025-05-29 |
3,962.4848 KRW |
1,482,665.1592 |
4,018.0000 KRW |
3,817.0000 KRW |
4,111.0000 KRW |
3,912.0000 KRW |
| 2025-05-28 |
3,973.3705 KRW |
1,660,582.1454 |
4,019.0000 KRW |
3,810.0000 KRW |
4,139.0000 KRW |
3,892.0000 KRW |
| 2025-05-27 |
3,859.9808 KRW |
2,564,915.2629 |
3,931.0000 KRW |
3,712.0000 KRW |
4,039.0000 KRW |
3,985.0000 KRW |
| 2025-05-26 |
4,027.6831 KRW |
1,156,286.4573 |
4,097.0000 KRW |
3,902.0000 KRW |
4,133.0000 KRW |
3,927.0000 KRW |
| 2025-05-25 |
4,059.3317 KRW |
2,115,263.7994 |
4,225.0000 KRW |
3,943.0000 KRW |
4,247.0000 KRW |
4,015.0000 KRW |
| 2025-05-24 |
4,275.6852 KRW |
955,867.7730 |
4,229.0000 KRW |
4,197.0000 KRW |
4,330.0000 KRW |
4,236.0000 KRW |
| 2025-05-23 |
4,565.0976 KRW |
3,317,315.4134 |
4,552.0000 KRW |
4,265.0000 KRW |
4,800.0000 KRW |
4,320.0000 KRW |
| 2025-05-22 |
4,479.0989 KRW |
1,388,533.8607 |
4,403.0000 KRW |
4,341.0000 KRW |
4,604.0000 KRW |
4,546.0000 KRW |
| 2025-05-21 |
4,468.3048 KRW |
2,336,092.6494 |
4,418.0000 KRW |
4,303.0000 KRW |
4,592.0000 KRW |
4,406.0000 KRW |
| 2025-05-20 |
4,402.1234 KRW |
884,694.9749 |
4,402.0000 KRW |
4,298.0000 KRW |
4,500.0000 KRW |
4,423.0000 KRW |
| 2025-05-19 |
4,317.8736 KRW |
2,010,746.1530 |
4,588.0000 KRW |
4,163.0000 KRW |
4,603.0000 KRW |
4,406.0000 KRW |
| 2025-05-18 |
4,510.4063 KRW |
1,335,236.8542 |
4,384.0000 KRW |
4,350.0000 KRW |
4,674.0000 KRW |
4,540.0000 KRW |
| 2025-05-17 |
4,431.2380 KRW |
1,615,065.1040 |
4,612.0000 KRW |
4,303.0000 KRW |
4,639.0000 KRW |
4,377.0000 KRW |
| 2025-05-16 |
4,819.0582 KRW |
1,991,977.1433 |
4,870.0000 KRW |
4,545.0000 KRW |
5,018.0000 KRW |
4,569.0000 KRW |
| 2025-05-15 |
5,081.2719 KRW |
2,191,809.7137 |
5,400.0000 KRW |
4,783.0000 KRW |
5,438.0000 KRW |
4,787.0000 KRW |
| 2025-05-14 |
5,549.0775 KRW |
2,224,735.0084 |
5,728.0000 KRW |
5,327.0000 KRW |
5,835.0000 KRW |
5,394.0000 KRW |
| 2025-05-13 |
5,590.7003 KRW |
2,383,061.8365 |
5,649.0000 KRW |
5,318.0000 KRW |
5,883.0000 KRW |
5,752.0000 KRW |
| 2025-05-12 |
5,933.4393 KRW |
4,202,427.0288 |
6,037.0000 KRW |
5,555.0000 KRW |
6,258.0000 KRW |
5,589.0000 KRW |
| 2025-05-11 |
6,232.0243 KRW |
10,841,236.4093 |
6,063.0000 KRW |
5,777.0000 KRW |
6,617.0000 KRW |
6,069.0000 KRW |
| 2025-05-10 |
5,830.4522 KRW |
19,498,149.3746 |
5,377.0000 KRW |
5,376.0000 KRW |
6,259.0000 KRW |
5,873.0000 KRW |
| 2025-05-09 |
5,576.2251 KRW |
21,155,214.3340 |
4,984.0000 KRW |
4,974.0000 KRW |
6,082.0000 KRW |
5,429.0000 KRW |
| 2025-05-08 |
4,599.5137 KRW |
8,150,208.0263 |
4,270.0000 KRW |
4,270.0000 KRW |
5,199.0000 KRW |
5,035.0000 KRW |
| 2025-05-07 |
4,155.9359 KRW |
1,523,074.1181 |
4,128.0000 KRW |
4,022.0000 KRW |
4,288.0000 KRW |
4,209.0000 KRW |
| 2025-05-06 |
4,163.0084 KRW |
3,957,941.3225 |
4,198.0000 KRW |
3,831.0000 KRW |
4,448.0000 KRW |
3,899.0000 KRW |
| 2025-05-05 |
4,155.4281 KRW |
1,499,573.3929 |
4,176.0000 KRW |
4,060.0000 KRW |
4,325.0000 KRW |
4,234.0000 KRW |