Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
4,222.6046 KRW |
2,778,825.4968 |
4,509.0000 KRW |
4,042.0000 KRW |
4,568.0000 KRW |
4,156.0000 KRW |
| 2025-05-03 |
4,699.8991 KRW |
1,400,972.7400 |
4,870.0000 KRW |
4,470.0000 KRW |
4,870.0000 KRW |
4,478.0000 KRW |
| 2025-05-02 |
4,965.4745 KRW |
1,203,887.6004 |
5,049.0000 KRW |
4,816.0000 KRW |
5,125.0000 KRW |
4,839.0000 KRW |
| 2025-05-01 |
5,071.9475 KRW |
1,488,819.4502 |
5,127.0000 KRW |
4,989.0000 KRW |
5,193.0000 KRW |
5,028.0000 KRW |
| 2025-04-30 |
5,148.7336 KRW |
1,602,486.7759 |
5,364.0000 KRW |
4,934.0000 KRW |
5,399.0000 KRW |
5,076.0000 KRW |
| 2025-04-29 |
5,400.8753 KRW |
1,679,866.6932 |
5,304.0000 KRW |
5,242.0000 KRW |
5,544.0000 KRW |
5,442.0000 KRW |
| 2025-04-28 |
5,156.2292 KRW |
2,032,021.9203 |
5,248.0000 KRW |
4,911.0000 KRW |
5,433.0000 KRW |
5,274.0000 KRW |
| 2025-04-27 |
5,254.5922 KRW |
1,173,751.8796 |
5,429.0000 KRW |
5,128.0000 KRW |
5,479.0000 KRW |
5,239.0000 KRW |
| 2025-04-26 |
5,392.1742 KRW |
1,537,213.1451 |
5,428.0000 KRW |
5,229.0000 KRW |
5,591.0000 KRW |
5,313.0000 KRW |
| 2025-04-25 |
5,290.5364 KRW |
2,726,899.6186 |
5,176.0000 KRW |
5,040.0000 KRW |
5,518.0000 KRW |
5,439.0000 KRW |
| 2025-04-24 |
5,013.3401 KRW |
1,705,419.4778 |
5,217.0000 KRW |
4,872.0000 KRW |
5,239.0000 KRW |
5,117.0000 KRW |
| 2025-04-23 |
5,286.5084 KRW |
1,254,677.4608 |
5,260.0000 KRW |
5,071.0000 KRW |
5,519.0000 KRW |
5,191.0000 KRW |
| 2025-04-22 |
5,072.2509 KRW |
1,182,788.1530 |
4,958.0000 KRW |
4,852.0000 KRW |
5,297.0000 KRW |
5,282.0000 KRW |
| 2025-04-21 |
4,973.4031 KRW |
1,169,828.7430 |
4,781.0000 KRW |
4,779.0000 KRW |
5,142.0000 KRW |
4,923.0000 KRW |
| 2025-04-20 |
4,867.2488 KRW |
1,169,179.3521 |
4,864.0000 KRW |
4,720.0000 KRW |
5,041.0000 KRW |
4,784.0000 KRW |
| 2025-04-19 |
4,851.8060 KRW |
1,255,565.6279 |
4,775.0000 KRW |
4,715.0000 KRW |
4,969.0000 KRW |
4,852.0000 KRW |
| 2025-04-18 |
4,860.4992 KRW |
2,194,728.1755 |
5,096.0000 KRW |
4,677.0000 KRW |
5,158.0000 KRW |
4,743.0000 KRW |
| 2025-04-17 |
5,416.4988 KRW |
1,265,240.7357 |
5,310.0000 KRW |
5,247.0000 KRW |
5,573.0000 KRW |
5,329.0000 KRW |
| 2025-04-16 |
5,458.2483 KRW |
1,796,515.1039 |
5,693.0000 KRW |
5,208.0000 KRW |
5,717.0000 KRW |
5,446.0000 KRW |
| 2025-04-15 |
5,936.7483 KRW |
2,087,796.5741 |
5,809.0000 KRW |
5,655.0000 KRW |
6,147.0000 KRW |
5,735.0000 KRW |
| 2025-04-14 |
5,804.6807 KRW |
1,498,412.0509 |
5,661.0000 KRW |
5,618.0000 KRW |
5,959.0000 KRW |
5,807.0000 KRW |
| 2025-04-13 |
5,902.0129 KRW |
2,076,283.9266 |
6,137.0000 KRW |
5,557.0000 KRW |
6,137.0000 KRW |
5,616.0000 KRW |
| 2025-04-12 |
6,139.0062 KRW |
4,134,572.9635 |
6,011.0000 KRW |
5,923.0000 KRW |
6,381.0000 KRW |
6,190.0000 KRW |
| 2025-04-11 |
6,007.9110 KRW |
5,796,444.9359 |
5,736.0000 KRW |
5,653.0000 KRW |
6,440.0000 KRW |
6,068.0000 KRW |
| 2025-04-10 |
5,813.2941 KRW |
6,754,461.9666 |
6,119.0000 KRW |
5,512.0000 KRW |
6,140.0000 KRW |
5,749.0000 KRW |
| 2025-04-09 |
5,703.1973 KRW |
15,682,410.7606 |
5,426.0000 KRW |
4,816.0000 KRW |
7,500.0000 KRW |
6,065.0000 KRW |
| 2025-04-08 |
5,850.2415 KRW |
6,968,411.6317 |
6,478.0000 KRW |
5,381.0000 KRW |
6,612.0000 KRW |
5,435.0000 KRW |
| 2025-04-07 |
6,563.3832 KRW |
3,770,448.8422 |
7,053.0000 KRW |
6,015.0000 KRW |
7,270.0000 KRW |
6,592.0000 KRW |
| 2025-04-06 |
8,235.5902 KRW |
1,300,574.9641 |
8,609.0000 KRW |
7,436.0000 KRW |
8,727.0000 KRW |
7,451.0000 KRW |
| 2025-04-05 |
8,526.5774 KRW |
1,316,941.1362 |
8,567.0000 KRW |
8,160.0000 KRW |
8,850.0000 KRW |
8,299.0000 KRW |
| 2025-04-04 |
8,495.3033 KRW |
2,172,450.0670 |
9,124.0000 KRW |
8,062.0000 KRW |
9,233.0000 KRW |
8,551.0000 KRW |
| 2025-04-03 |
9,473.5256 KRW |
1,450,161.1757 |
9,706.0000 KRW |
8,779.0000 KRW |
10,140.0000 KRW |
8,959.0000 KRW |
| 2025-04-02 |
10,451.2109 KRW |
1,588,198.0120 |
10,690.0000 KRW |
9,966.0000 KRW |
10,950.0000 KRW |
10,110.0000 KRW |
| 2025-04-01 |
10,693.0233 KRW |
1,556,594.6316 |
10,280.0000 KRW |
10,150.0000 KRW |
11,290.0000 KRW |
10,870.0000 KRW |
| 2025-03-31 |
10,165.3570 KRW |
1,247,645.6838 |
10,800.0000 KRW |
9,836.0000 KRW |
10,830.0000 KRW |
10,220.0000 KRW |
| 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 |