Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
12.9679 KRW |
652,077,582.3173 |
12.2000 KRW |
12.1000 KRW |
13.9000 KRW |
13.1000 KRW |
| 2026-02-02 |
12.4681 KRW |
401,600,279.2295 |
12.0000 KRW |
11.9000 KRW |
13.2000 KRW |
12.2000 KRW |
| 2026-02-01 |
16.5406 KRW |
1,467,485,035.7604 |
12.4000 KRW |
12.3000 KRW |
22.0000 KRW |
13.0000 KRW |
| 2026-01-31 |
13.1333 KRW |
56,452,661.5748 |
14.1000 KRW |
11.8000 KRW |
14.1000 KRW |
12.2000 KRW |
| 2026-01-30 |
13.9927 KRW |
55,003,388.9567 |
14.6000 KRW |
13.7000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2026-01-29 |
15.6281 KRW |
49,122,985.0613 |
16.6000 KRW |
14.7000 KRW |
16.6000 KRW |
14.9000 KRW |
| 2026-01-28 |
16.6459 KRW |
52,412,602.3219 |
16.9000 KRW |
16.2000 KRW |
17.2000 KRW |
16.8000 KRW |
| 2026-01-27 |
17.0958 KRW |
322,886,585.5005 |
16.2000 KRW |
15.6000 KRW |
18.0000 KRW |
17.1000 KRW |
| 2026-01-26 |
17.7880 KRW |
683,915,987.3553 |
16.2000 KRW |
15.8000 KRW |
20.5000 KRW |
16.0000 KRW |
| 2026-01-25 |
16.4747 KRW |
223,377,322.6861 |
15.2000 KRW |
15.2000 KRW |
17.5000 KRW |
15.6000 KRW |
| 2026-01-24 |
15.1688 KRW |
9,768,610.1014 |
15.2000 KRW |
15.0000 KRW |
15.4000 KRW |
15.1000 KRW |
| 2026-01-23 |
15.3292 KRW |
10,802,617.2371 |
15.1000 KRW |
15.0000 KRW |
15.6000 KRW |
15.5000 KRW |
| 2026-01-22 |
15.3931 KRW |
41,548,135.6385 |
14.9000 KRW |
14.9000 KRW |
15.8000 KRW |
15.2000 KRW |
| 2026-01-21 |
14.9226 KRW |
22,581,937.7382 |
14.8000 KRW |
14.5000 KRW |
15.2000 KRW |
14.8000 KRW |
| 2026-01-20 |
15.3365 KRW |
25,840,265.6891 |
15.9000 KRW |
14.8000 KRW |
15.9000 KRW |
15.0000 KRW |
| 2026-01-19 |
15.7009 KRW |
39,297,761.0751 |
16.4000 KRW |
15.1000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2026-01-18 |
17.0439 KRW |
19,003,276.8661 |
17.0000 KRW |
16.8000 KRW |
17.3000 KRW |
17.2000 KRW |
| 2026-01-17 |
16.8770 KRW |
23,589,865.1249 |
16.5000 KRW |
16.2000 KRW |
17.7000 KRW |
17.6000 KRW |
| 2026-01-16 |
16.2019 KRW |
17,794,006.0521 |
16.1000 KRW |
16.0000 KRW |
16.4000 KRW |
16.4000 KRW |
| 2026-01-15 |
16.4087 KRW |
14,820,945.8332 |
16.8000 KRW |
15.8000 KRW |
16.8000 KRW |
16.1000 KRW |
| 2026-01-14 |
16.9675 KRW |
28,515,890.8627 |
17.1000 KRW |
16.7000 KRW |
17.2000 KRW |
16.7000 KRW |
| 2026-01-13 |
16.2746 KRW |
35,406,119.5521 |
15.8000 KRW |
15.8000 KRW |
16.9000 KRW |
16.7000 KRW |
| 2026-01-12 |
15.9733 KRW |
25,937,869.9478 |
16.1000 KRW |
15.6000 KRW |
16.4000 KRW |
16.1000 KRW |
| 2026-01-11 |
16.6085 KRW |
117,957,899.2256 |
16.2000 KRW |
16.0000 KRW |
17.1000 KRW |
16.1000 KRW |
| 2026-01-10 |
16.1048 KRW |
19,074,778.7024 |
16.0000 KRW |
15.7000 KRW |
16.4000 KRW |
16.3000 KRW |
| 2026-01-09 |
15.8549 KRW |
16,376,002.6125 |
15.8000 KRW |
15.6000 KRW |
16.2000 KRW |
15.8000 KRW |
| 2026-01-08 |
15.8639 KRW |
21,571,042.2174 |
15.8000 KRW |
15.5000 KRW |
16.2000 KRW |
16.0000 KRW |
| 2026-01-07 |
15.9498 KRW |
23,365,099.2249 |
16.4000 KRW |
15.6000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2026-01-06 |
16.3008 KRW |
33,171,391.6903 |
16.2000 KRW |
15.7000 KRW |
16.7000 KRW |
16.2000 KRW |
| 2026-01-05 |
15.9940 KRW |
31,645,002.1982 |
16.1000 KRW |
15.6000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2026-01-04 |
15.9859 KRW |
45,352,542.3499 |
15.5000 KRW |
15.5000 KRW |
16.4000 KRW |
16.1000 KRW |
| 2026-01-03 |
15.3981 KRW |
19,188,838.0723 |
15.6000 KRW |
15.1000 KRW |
15.7000 KRW |
15.4000 KRW |
| 2026-01-02 |
15.2203 KRW |
45,355,476.1105 |
14.7000 KRW |
14.7000 KRW |
15.7000 KRW |
15.5000 KRW |
| 2026-01-01 |
14.1263 KRW |
14,161,398.0821 |
14.0000 KRW |
13.9000 KRW |
14.5000 KRW |
14.5000 KRW |
| 2025-12-31 |
14.2033 KRW |
24,612,639.8500 |
14.3000 KRW |
14.0000 KRW |
14.4000 KRW |
14.2000 KRW |
| 2025-12-30 |
14.3710 KRW |
22,531,851.9950 |
14.4000 KRW |
14.2000 KRW |
14.6000 KRW |
14.4000 KRW |
| 2025-12-29 |
14.6286 KRW |
19,033,931.2199 |
14.7000 KRW |
14.4000 KRW |
14.9000 KRW |
14.5000 KRW |
| 2025-12-28 |
14.9205 KRW |
13,170,674.6111 |
15.0000 KRW |
14.6000 KRW |
15.1000 KRW |
14.6000 KRW |
| 2025-12-27 |
14.6367 KRW |
17,556,190.7611 |
14.5000 KRW |
14.5000 KRW |
14.8000 KRW |
14.8000 KRW |
| 2025-12-26 |
14.5740 KRW |
17,289,061.5886 |
14.5000 KRW |
14.4000 KRW |
14.9000 KRW |
14.6000 KRW |
| 2025-12-25 |
14.8552 KRW |
14,200,327.1728 |
14.8000 KRW |
14.7000 KRW |
15.0000 KRW |
14.9000 KRW |
| 2025-12-24 |
14.5192 KRW |
19,694,767.2802 |
14.9000 KRW |
14.3000 KRW |
14.9000 KRW |
14.5000 KRW |
| 2025-12-23 |
14.8552 KRW |
13,550,681.8672 |
15.0000 KRW |
14.6000 KRW |
15.2000 KRW |
14.9000 KRW |
| 2025-12-22 |
15.1374 KRW |
27,027,632.4548 |
15.1000 KRW |
14.9000 KRW |
15.3000 KRW |
15.0000 KRW |
| 2025-12-21 |
15.2436 KRW |
51,741,590.9102 |
15.3000 KRW |
14.8000 KRW |
15.7000 KRW |
15.1000 KRW |
| 2025-12-20 |
15.2405 KRW |
28,850,622.1944 |
15.1000 KRW |
15.1000 KRW |
15.5000 KRW |
15.2000 KRW |
| 2025-12-19 |
14.8095 KRW |
18,018,832.8676 |
14.5000 KRW |
14.3000 KRW |
15.1000 KRW |
15.0000 KRW |
| 2025-12-18 |
14.9496 KRW |
30,555,820.4155 |
15.2000 KRW |
14.2000 KRW |
15.4000 KRW |
14.4000 KRW |
| 2025-12-17 |
15.6755 KRW |
35,791,241.7258 |
16.2000 KRW |
15.2000 KRW |
16.3000 KRW |
15.2000 KRW |
| 2025-12-16 |
16.2875 KRW |
18,486,418.6994 |
16.6000 KRW |
16.0000 KRW |
16.6000 KRW |
16.3000 KRW |