Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
36.0627 KRW |
21,621,428.5368 |
34.9500 KRW |
34.8400 KRW |
36.9800 KRW |
36.8300 KRW |
| 2025-07-17 |
34.8479 KRW |
54,296,762.6615 |
35.3400 KRW |
33.8000 KRW |
35.6800 KRW |
34.4400 KRW |
| 2025-07-16 |
34.8331 KRW |
21,658,985.6132 |
34.7100 KRW |
34.1000 KRW |
35.4000 KRW |
35.4000 KRW |
| 2025-07-15 |
33.6386 KRW |
29,262,227.0011 |
34.0800 KRW |
32.8600 KRW |
34.6700 KRW |
34.4500 KRW |
| 2025-07-14 |
34.9335 KRW |
59,216,636.8471 |
34.0200 KRW |
33.8000 KRW |
35.7200 KRW |
33.9900 KRW |
| 2025-07-13 |
34.0434 KRW |
33,314,762.4524 |
33.4300 KRW |
33.2600 KRW |
34.6700 KRW |
34.6400 KRW |
| 2025-07-12 |
33.6377 KRW |
40,147,499.4824 |
33.2000 KRW |
32.5000 KRW |
34.9600 KRW |
33.0200 KRW |
| 2025-07-11 |
33.2394 KRW |
53,654,002.2025 |
32.1200 KRW |
31.5900 KRW |
34.2700 KRW |
33.8800 KRW |
| 2025-07-10 |
31.0145 KRW |
27,226,346.8815 |
30.6300 KRW |
30.3300 KRW |
32.1600 KRW |
32.1600 KRW |
| 2025-07-09 |
29.9624 KRW |
17,494,392.1211 |
29.8100 KRW |
29.6800 KRW |
30.5200 KRW |
30.4900 KRW |
| 2025-07-08 |
29.6598 KRW |
17,788,602.1346 |
29.9200 KRW |
29.4100 KRW |
29.9800 KRW |
29.7200 KRW |
| 2025-07-07 |
29.9430 KRW |
14,765,365.8992 |
30.1600 KRW |
29.6000 KRW |
30.3300 KRW |
29.7600 KRW |
| 2025-07-06 |
29.8806 KRW |
29,522,056.0182 |
30.5100 KRW |
29.3900 KRW |
30.7000 KRW |
30.2500 KRW |
| 2025-07-05 |
30.8953 KRW |
8,025,769.0844 |
31.0900 KRW |
30.1800 KRW |
31.5300 KRW |
30.5100 KRW |
| 2025-07-04 |
31.6268 KRW |
16,381,172.8434 |
32.3600 KRW |
30.9100 KRW |
32.7000 KRW |
31.1000 KRW |
| 2025-07-03 |
32.6260 KRW |
25,901,200.6551 |
32.0500 KRW |
32.0500 KRW |
33.4900 KRW |
32.3400 KRW |
| 2025-07-02 |
30.6618 KRW |
13,432,981.5021 |
30.0100 KRW |
29.9000 KRW |
31.9800 KRW |
31.9800 KRW |
| 2025-07-01 |
30.4734 KRW |
7,683,008.7026 |
31.2600 KRW |
30.0000 KRW |
31.3000 KRW |
30.0400 KRW |
| 2025-06-30 |
31.6225 KRW |
8,749,265.4567 |
32.2100 KRW |
30.9700 KRW |
32.3400 KRW |
31.2700 KRW |
| 2025-06-29 |
31.4622 KRW |
8,797,417.5774 |
31.4400 KRW |
31.0900 KRW |
31.6900 KRW |
31.4100 KRW |
| 2025-06-28 |
31.0029 KRW |
4,575,281.4526 |
31.0300 KRW |
30.8100 KRW |
31.5200 KRW |
31.5100 KRW |
| 2025-06-27 |
30.7616 KRW |
7,391,018.4968 |
30.5500 KRW |
30.2500 KRW |
31.3500 KRW |
30.8300 KRW |
| 2025-06-26 |
31.2907 KRW |
10,877,775.1591 |
31.7800 KRW |
30.5000 KRW |
32.2600 KRW |
30.5000 KRW |
| 2025-06-25 |
32.4121 KRW |
12,794,741.8954 |
33.0000 KRW |
31.7800 KRW |
33.1300 KRW |
31.8700 KRW |
| 2025-06-24 |
32.1294 KRW |
10,931,893.4779 |
32.1400 KRW |
31.8800 KRW |
32.5800 KRW |
32.0500 KRW |
| 2025-06-23 |
30.4872 KRW |
10,904,636.5852 |
30.1100 KRW |
29.9900 KRW |
31.2900 KRW |
31.2800 KRW |
| 2025-06-22 |
30.5684 KRW |
27,094,551.1191 |
32.0400 KRW |
29.6100 KRW |
32.3500 KRW |
29.7900 KRW |
| 2025-06-21 |
32.5886 KRW |
11,034,884.6708 |
33.2300 KRW |
31.5800 KRW |
33.4400 KRW |
31.9500 KRW |
| 2025-06-20 |
33.6996 KRW |
10,809,793.6453 |
33.9800 KRW |
33.2000 KRW |
34.1200 KRW |
33.2000 KRW |
| 2025-06-19 |
34.0284 KRW |
6,863,779.1414 |
34.3600 KRW |
33.5300 KRW |
34.5600 KRW |
33.9600 KRW |
| 2025-06-18 |
34.1003 KRW |
7,442,057.0476 |
34.2500 KRW |
33.6000 KRW |
34.5800 KRW |
33.6000 KRW |
| 2025-06-17 |
34.6269 KRW |
10,842,457.0000 |
34.8400 KRW |
33.8000 KRW |
35.2800 KRW |
33.9900 KRW |
| 2025-06-16 |
35.3834 KRW |
10,344,858.1530 |
34.9500 KRW |
34.5600 KRW |
36.1400 KRW |
35.9600 KRW |
| 2025-06-15 |
34.8148 KRW |
8,730,720.0389 |
34.5300 KRW |
34.0300 KRW |
35.4000 KRW |
34.9500 KRW |
| 2025-06-14 |
34.7083 KRW |
5,329,785.3024 |
35.0700 KRW |
34.3100 KRW |
35.0700 KRW |
34.5000 KRW |
| 2025-06-13 |
34.4267 KRW |
21,554,450.1589 |
35.4100 KRW |
33.7900 KRW |
35.4100 KRW |
35.0900 KRW |
| 2025-06-12 |
36.6380 KRW |
17,569,452.3147 |
37.8300 KRW |
35.2800 KRW |
37.8900 KRW |
35.3500 KRW |
| 2025-06-11 |
38.4735 KRW |
15,189,773.6986 |
38.7500 KRW |
37.6700 KRW |
38.9700 KRW |
37.8600 KRW |
| 2025-06-10 |
38.2871 KRW |
8,245,559.0550 |
38.4400 KRW |
37.8600 KRW |
38.6800 KRW |
38.1000 KRW |
| 2025-06-09 |
38.0093 KRW |
14,154,122.2386 |
37.3200 KRW |
37.0900 KRW |
38.7500 KRW |
37.8200 KRW |
| 2025-06-08 |
37.6722 KRW |
6,393,393.4586 |
37.9900 KRW |
37.1200 KRW |
38.1000 KRW |
37.5700 KRW |
| 2025-06-07 |
37.7023 KRW |
8,726,205.7748 |
36.7300 KRW |
36.6800 KRW |
38.5700 KRW |
38.0200 KRW |
| 2025-06-06 |
37.0189 KRW |
10,905,071.9596 |
36.9800 KRW |
36.4100 KRW |
37.6700 KRW |
36.9400 KRW |
| 2025-06-05 |
37.6142 KRW |
20,019,094.6214 |
38.1500 KRW |
35.7700 KRW |
38.8900 KRW |
36.2000 KRW |
| 2025-06-04 |
38.3876 KRW |
19,140,504.7067 |
37.6600 KRW |
37.3700 KRW |
39.2300 KRW |
38.2500 KRW |
| 2025-06-03 |
37.9179 KRW |
13,768,327.2165 |
37.7300 KRW |
37.4000 KRW |
38.2000 KRW |
37.5900 KRW |
| 2025-06-02 |
36.9772 KRW |
12,394,830.3048 |
37.2000 KRW |
36.3800 KRW |
37.9500 KRW |
37.7800 KRW |
| 2025-06-01 |
36.4647 KRW |
8,516,621.3328 |
36.6900 KRW |
35.8900 KRW |
37.1600 KRW |
37.0000 KRW |
| 2025-05-31 |
36.2065 KRW |
17,771,675.7662 |
36.8900 KRW |
35.5000 KRW |
36.9700 KRW |
36.5900 KRW |
| 2025-05-30 |
38.2336 KRW |
27,698,894.6397 |
39.5500 KRW |
36.6500 KRW |
39.7700 KRW |
37.4400 KRW |