Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
19.3815 KRW |
7,543,388.3625 |
19.5000 KRW |
19.1000 KRW |
19.7000 KRW |
19.1000 KRW |
| 2025-12-04 |
19.8717 KRW |
7,604,314.8318 |
20.2000 KRW |
19.4000 KRW |
20.2000 KRW |
19.5000 KRW |
| 2025-12-03 |
19.8620 KRW |
18,487,099.3841 |
19.6000 KRW |
19.5000 KRW |
20.2000 KRW |
20.2000 KRW |
| 2025-12-02 |
19.0057 KRW |
22,377,789.5774 |
18.8000 KRW |
18.4000 KRW |
20.0000 KRW |
19.5000 KRW |
| 2025-12-01 |
18.9069 KRW |
51,935,061.4534 |
20.2000 KRW |
18.3000 KRW |
20.2000 KRW |
18.6000 KRW |
| 2025-11-30 |
22.7076 KRW |
354,101,756.7776 |
20.7000 KRW |
20.0000 KRW |
25.7000 KRW |
20.5000 KRW |
| 2025-11-29 |
20.8748 KRW |
17,537,736.7087 |
20.8000 KRW |
20.5000 KRW |
22.0000 KRW |
20.7000 KRW |
| 2025-11-28 |
21.1760 KRW |
38,713,940.7051 |
21.6000 KRW |
20.7000 KRW |
21.8000 KRW |
20.8000 KRW |
| 2025-11-27 |
21.1342 KRW |
69,805,117.1614 |
19.7000 KRW |
19.5000 KRW |
22.6000 KRW |
21.8000 KRW |
| 2025-11-26 |
19.4452 KRW |
7,752,927.0801 |
19.7000 KRW |
19.1000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2025-11-25 |
19.3743 KRW |
16,005,855.4573 |
19.6000 KRW |
19.0000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2025-11-24 |
19.1117 KRW |
18,346,948.0617 |
18.9000 KRW |
18.6000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2025-11-23 |
19.1077 KRW |
17,720,025.3224 |
18.7000 KRW |
18.6000 KRW |
19.5000 KRW |
19.2000 KRW |
| 2025-11-22 |
18.2047 KRW |
21,077,449.5710 |
18.1000 KRW |
17.9000 KRW |
18.6000 KRW |
18.4000 KRW |
| 2025-11-21 |
18.2013 KRW |
48,032,552.6823 |
19.0000 KRW |
17.4000 KRW |
19.3000 KRW |
18.0000 KRW |
| 2025-11-20 |
19.7163 KRW |
16,360,572.7101 |
19.7000 KRW |
19.0000 KRW |
20.2000 KRW |
19.3000 KRW |
| 2025-11-19 |
19.4933 KRW |
19,352,615.1558 |
20.0000 KRW |
18.7000 KRW |
20.2000 KRW |
19.5000 KRW |
| 2025-11-18 |
19.7246 KRW |
33,484,251.2099 |
19.7000 KRW |
19.4000 KRW |
20.3000 KRW |
20.3000 KRW |
| 2025-11-17 |
20.6252 KRW |
69,547,631.2101 |
19.8000 KRW |
19.4000 KRW |
22.0000 KRW |
19.6000 KRW |
| 2025-11-16 |
20.2217 KRW |
14,041,400.6736 |
20.7000 KRW |
19.5000 KRW |
20.8000 KRW |
19.8000 KRW |
| 2025-11-15 |
20.6638 KRW |
5,429,658.5072 |
20.4000 KRW |
20.4000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2025-11-14 |
20.7866 KRW |
21,918,249.4776 |
21.5000 KRW |
20.1000 KRW |
21.6000 KRW |
20.7000 KRW |
| 2025-11-13 |
22.0813 KRW |
17,209,234.0349 |
22.3000 KRW |
21.1000 KRW |
22.8000 KRW |
21.6000 KRW |
| 2025-11-12 |
22.9801 KRW |
17,381,925.7100 |
22.7000 KRW |
22.0000 KRW |
23.5000 KRW |
22.3000 KRW |
| 2025-11-11 |
23.7481 KRW |
38,112,636.4443 |
23.5000 KRW |
23.1000 KRW |
24.9000 KRW |
23.1000 KRW |
| 2025-11-10 |
23.3170 KRW |
19,054,581.0234 |
23.3000 KRW |
22.9000 KRW |
23.7000 KRW |
23.0000 KRW |
| 2025-11-09 |
23.1652 KRW |
14,047,411.8892 |
23.7000 KRW |
22.7000 KRW |
23.7000 KRW |
23.5000 KRW |
| 2025-11-08 |
23.8928 KRW |
20,005,403.1663 |
24.0000 KRW |
22.9000 KRW |
24.5000 KRW |
23.4000 KRW |
| 2025-11-07 |
22.4556 KRW |
40,788,668.2412 |
21.4000 KRW |
21.4000 KRW |
24.2000 KRW |
24.0000 KRW |
| 2025-11-06 |
21.4537 KRW |
21,135,957.4837 |
21.7000 KRW |
21.0000 KRW |
22.1000 KRW |
21.5000 KRW |
| 2025-11-05 |
20.5373 KRW |
49,340,695.5076 |
21.2000 KRW |
19.6000 KRW |
21.6000 KRW |
21.6000 KRW |
| 2025-11-04 |
21.5501 KRW |
41,016,325.7161 |
22.2000 KRW |
20.5000 KRW |
22.7000 KRW |
21.0000 KRW |
| 2025-11-03 |
23.6468 KRW |
45,743,523.5432 |
25.1000 KRW |
21.4000 KRW |
25.4000 KRW |
22.5000 KRW |
| 2025-11-02 |
25.0325 KRW |
32,686,060.4092 |
25.1000 KRW |
24.4000 KRW |
25.7000 KRW |
24.5000 KRW |
| 2025-11-01 |
24.6105 KRW |
9,936,146.8656 |
24.6000 KRW |
24.2000 KRW |
25.2000 KRW |
25.2000 KRW |
| 2025-10-31 |
24.3701 KRW |
29,154,474.2455 |
24.6000 KRW |
23.0000 KRW |
24.9000 KRW |
24.5000 KRW |
| 2025-10-30 |
25.6102 KRW |
32,028,468.7516 |
26.5000 KRW |
24.1000 KRW |
26.8000 KRW |
24.4000 KRW |
| 2025-10-29 |
25.8667 KRW |
8,043,733.0130 |
25.9000 KRW |
25.6000 KRW |
26.2000 KRW |
26.1000 KRW |
| 2025-10-28 |
26.4179 KRW |
10,151,092.8322 |
26.3000 KRW |
26.2000 KRW |
26.7000 KRW |
26.3000 KRW |
| 2025-10-27 |
26.7559 KRW |
25,918,647.7088 |
26.8000 KRW |
26.3000 KRW |
27.2000 KRW |
26.5000 KRW |
| 2025-10-26 |
26.4858 KRW |
11,655,959.5204 |
26.2000 KRW |
26.0000 KRW |
26.9000 KRW |
26.8000 KRW |
| 2025-10-25 |
26.0502 KRW |
6,367,165.0305 |
26.3000 KRW |
25.9000 KRW |
26.3000 KRW |
26.1000 KRW |
| 2025-10-24 |
26.2486 KRW |
12,544,053.0582 |
26.3000 KRW |
25.9000 KRW |
26.6000 KRW |
26.3000 KRW |
| 2025-10-23 |
26.0762 KRW |
8,475,645.9404 |
25.9000 KRW |
25.8000 KRW |
26.4000 KRW |
26.3000 KRW |
| 2025-10-22 |
26.3303 KRW |
22,767,225.8331 |
26.5000 KRW |
25.8000 KRW |
26.8000 KRW |
26.0000 KRW |
| 2025-10-21 |
26.9141 KRW |
22,965,423.5627 |
27.2000 KRW |
26.1000 KRW |
27.9000 KRW |
27.3000 KRW |
| 2025-10-20 |
27.3420 KRW |
24,874,808.4269 |
27.3000 KRW |
26.9000 KRW |
27.8000 KRW |
27.2000 KRW |
| 2025-10-19 |
27.3205 KRW |
18,831,509.7130 |
27.2000 KRW |
26.6000 KRW |
27.9000 KRW |
27.7000 KRW |
| 2025-10-18 |
27.2353 KRW |
8,796,082.5967 |
27.3000 KRW |
26.8000 KRW |
27.8000 KRW |
27.1000 KRW |
| 2025-10-17 |
26.9243 KRW |
52,993,132.5479 |
28.0000 KRW |
25.9000 KRW |
28.2000 KRW |
27.6000 KRW |