Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
137.4045 KRW |
121,686,473.2536 |
148.4000 KRW |
131.3000 KRW |
152.0000 KRW |
133.0000 KRW |
| 2024-04-29 |
146.6938 KRW |
48,646,299.6241 |
149.2000 KRW |
143.1000 KRW |
150.6000 KRW |
148.6000 KRW |
| 2024-04-28 |
150.9283 KRW |
53,085,848.6079 |
149.8000 KRW |
147.9000 KRW |
152.9000 KRW |
150.9000 KRW |
| 2024-04-27 |
144.7260 KRW |
102,508,833.3255 |
150.3000 KRW |
141.0000 KRW |
153.6000 KRW |
149.8000 KRW |
| 2024-04-26 |
152.9547 KRW |
65,161,269.3756 |
155.9000 KRW |
148.1000 KRW |
159.0000 KRW |
149.5000 KRW |
| 2024-04-25 |
156.9998 KRW |
61,856,807.8833 |
160.1000 KRW |
151.1000 KRW |
163.8000 KRW |
156.1000 KRW |
| 2024-04-24 |
168.2308 KRW |
86,668,475.6760 |
166.1000 KRW |
158.8000 KRW |
175.0000 KRW |
159.3000 KRW |
| 2024-04-23 |
164.0151 KRW |
37,261,452.2997 |
166.9000 KRW |
161.9000 KRW |
167.4000 KRW |
165.4000 KRW |
| 2024-04-22 |
167.5036 KRW |
75,709,845.5125 |
164.2000 KRW |
162.8000 KRW |
171.0000 KRW |
167.2000 KRW |
| 2024-04-21 |
163.5009 KRW |
55,690,176.5327 |
163.1000 KRW |
160.7000 KRW |
167.4000 KRW |
164.1000 KRW |
| 2024-04-20 |
156.8169 KRW |
109,160,932.8101 |
150.3000 KRW |
149.5000 KRW |
165.7000 KRW |
163.5000 KRW |
| 2024-04-19 |
147.2303 KRW |
170,790,153.6842 |
146.0000 KRW |
134.1000 KRW |
158.7000 KRW |
152.7000 KRW |
| 2024-04-18 |
145.0491 KRW |
52,849,193.9022 |
145.5000 KRW |
139.9000 KRW |
148.4000 KRW |
147.2000 KRW |
| 2024-04-17 |
144.5176 KRW |
70,216,057.6518 |
145.7000 KRW |
138.8000 KRW |
148.3000 KRW |
147.0000 KRW |
| 2024-04-16 |
145.6191 KRW |
87,298,211.8358 |
151.0000 KRW |
140.9000 KRW |
151.9000 KRW |
147.2000 KRW |
| 2024-04-15 |
155.1280 KRW |
106,883,165.8336 |
155.8000 KRW |
147.5000 KRW |
161.5000 KRW |
152.1000 KRW |
| 2024-04-14 |
149.5783 KRW |
120,840,922.0191 |
149.2000 KRW |
141.1000 KRW |
156.9000 KRW |
155.9000 KRW |
| 2024-04-13 |
153.6685 KRW |
198,388,050.1844 |
168.8000 KRW |
132.3000 KRW |
169.0000 KRW |
150.8000 KRW |
| 2024-04-12 |
180.2437 KRW |
110,374,236.6861 |
187.6000 KRW |
164.3000 KRW |
192.5000 KRW |
172.6000 KRW |
| 2024-04-11 |
191.6765 KRW |
95,714,982.0565 |
196.1000 KRW |
185.2000 KRW |
201.5000 KRW |
188.0000 KRW |
| 2024-04-10 |
198.0145 KRW |
97,171,772.0322 |
204.6000 KRW |
191.0000 KRW |
207.2000 KRW |
197.1000 KRW |
| 2024-04-09 |
203.8394 KRW |
176,417,569.0051 |
203.5000 KRW |
196.9000 KRW |
209.0000 KRW |
206.2000 KRW |
| 2024-04-08 |
196.1183 KRW |
168,255,687.5505 |
185.8000 KRW |
181.0000 KRW |
207.4000 KRW |
202.7000 KRW |
| 2024-04-07 |
184.9234 KRW |
39,658,556.1735 |
183.6000 KRW |
182.0000 KRW |
187.9000 KRW |
185.6000 KRW |
| 2024-04-06 |
182.9530 KRW |
36,824,495.7282 |
183.4000 KRW |
181.0000 KRW |
185.3000 KRW |
183.2000 KRW |
| 2024-04-05 |
182.9443 KRW |
139,097,615.3350 |
180.5000 KRW |
177.1000 KRW |
190.0000 KRW |
184.2000 KRW |
| 2024-04-04 |
179.9211 KRW |
100,368,058.8954 |
176.2000 KRW |
175.0000 KRW |
184.5000 KRW |
181.1000 KRW |
| 2024-04-03 |
178.0760 KRW |
106,562,263.9130 |
181.4000 KRW |
173.7000 KRW |
182.7000 KRW |
176.7000 KRW |
| 2024-04-02 |
181.3990 KRW |
130,441,218.5354 |
189.8000 KRW |
177.1000 KRW |
190.0000 KRW |
183.3000 KRW |
| 2024-04-01 |
192.0192 KRW |
102,968,935.5957 |
197.2000 KRW |
187.1000 KRW |
198.5000 KRW |
189.6000 KRW |
| 2024-03-31 |
196.6158 KRW |
46,818,257.7575 |
196.5000 KRW |
195.0000 KRW |
198.4000 KRW |
196.8000 KRW |
| 2024-03-30 |
198.6703 KRW |
68,184,388.3767 |
199.0000 KRW |
195.6000 KRW |
201.5000 KRW |
196.5000 KRW |
| 2024-03-29 |
198.7667 KRW |
87,850,425.1659 |
202.2000 KRW |
196.5000 KRW |
202.2000 KRW |
199.7000 KRW |
| 2024-03-28 |
201.5547 KRW |
101,533,451.9203 |
201.8000 KRW |
198.4000 KRW |
206.8000 KRW |
201.1000 KRW |
| 2024-03-27 |
204.3408 KRW |
186,623,479.1885 |
207.6000 KRW |
196.3000 KRW |
212.2000 KRW |
201.3000 KRW |
| 2024-03-26 |
207.1026 KRW |
144,096,652.6904 |
206.6000 KRW |
202.7000 KRW |
210.4000 KRW |
206.2000 KRW |
| 2024-03-25 |
203.8547 KRW |
117,978,972.7044 |
200.7000 KRW |
198.4000 KRW |
208.2000 KRW |
206.3000 KRW |
| 2024-03-24 |
197.1062 KRW |
65,758,889.3851 |
195.5000 KRW |
193.9000 KRW |
201.6000 KRW |
200.5000 KRW |
| 2024-03-23 |
195.5654 KRW |
60,839,929.1915 |
194.3000 KRW |
191.1000 KRW |
199.0000 KRW |
196.1000 KRW |
| 2024-03-22 |
194.9799 KRW |
129,030,542.1765 |
201.0000 KRW |
190.2000 KRW |
202.0000 KRW |
192.0000 KRW |
| 2024-03-21 |
204.3426 KRW |
169,682,167.7755 |
208.4000 KRW |
197.9000 KRW |
210.9000 KRW |
201.4000 KRW |
| 2024-03-20 |
196.8236 KRW |
273,129,905.8133 |
195.2000 KRW |
185.1000 KRW |
209.7000 KRW |
207.1000 KRW |
| 2024-03-19 |
197.5018 KRW |
289,720,704.8813 |
206.3000 KRW |
189.2000 KRW |
209.9000 KRW |
193.9000 KRW |
| 2024-03-18 |
217.0170 KRW |
360,457,492.1145 |
215.1000 KRW |
206.4000 KRW |
223.0000 KRW |
207.7000 KRW |
| 2024-03-17 |
208.4069 KRW |
273,494,726.9331 |
214.0000 KRW |
198.4000 KRW |
218.5000 KRW |
215.5000 KRW |
| 2024-03-16 |
226.2444 KRW |
456,383,788.7799 |
225.2000 KRW |
208.9000 KRW |
237.6000 KRW |
212.4000 KRW |
| 2024-03-15 |
225.7935 KRW |
438,753,482.7927 |
242.8000 KRW |
210.9000 KRW |
244.6000 KRW |
221.9000 KRW |
| 2024-03-14 |
235.3804 KRW |
627,571,407.3531 |
230.8000 KRW |
221.6000 KRW |
246.4000 KRW |
240.8000 KRW |
| 2024-03-13 |
230.9500 KRW |
339,677,010.2872 |
227.8000 KRW |
224.2000 KRW |
236.4000 KRW |
231.0000 KRW |
| 2024-03-12 |
225.8173 KRW |
271,138,712.0196 |
231.4000 KRW |
218.8000 KRW |
233.8000 KRW |
226.2000 KRW |