Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
91.0124 KRW |
41,350,465.6472 |
97.9400 KRW |
87.4000 KRW |
98.8800 KRW |
88.7400 KRW |
| 2024-08-01 |
96.2812 KRW |
21,906,620.8257 |
98.2000 KRW |
92.0800 KRW |
99.0400 KRW |
98.0000 KRW |
| 2024-07-31 |
100.2359 KRW |
16,996,137.2175 |
100.1000 KRW |
98.3200 KRW |
101.6000 KRW |
99.7200 KRW |
| 2024-07-30 |
102.0598 KRW |
28,639,107.3043 |
103.3000 KRW |
98.1100 KRW |
105.9000 KRW |
100.1000 KRW |
| 2024-07-29 |
104.8866 KRW |
16,198,193.3984 |
102.6000 KRW |
102.5000 KRW |
106.9000 KRW |
103.3000 KRW |
| 2024-07-28 |
103.5954 KRW |
13,169,272.0238 |
104.9000 KRW |
102.0000 KRW |
105.5000 KRW |
102.3000 KRW |
| 2024-07-27 |
105.0941 KRW |
14,503,880.9804 |
104.9000 KRW |
103.1000 KRW |
107.3000 KRW |
105.9000 KRW |
| 2024-07-26 |
102.8779 KRW |
16,832,861.1921 |
101.4000 KRW |
101.1000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2024-07-25 |
98.9662 KRW |
32,885,297.4323 |
100.8000 KRW |
96.0000 KRW |
101.9000 KRW |
101.5000 KRW |
| 2024-07-24 |
102.8682 KRW |
27,705,713.5707 |
102.4000 KRW |
100.1000 KRW |
106.1000 KRW |
100.4000 KRW |
| 2024-07-23 |
105.4856 KRW |
42,468,931.7825 |
106.2000 KRW |
101.1000 KRW |
109.7000 KRW |
101.7000 KRW |
| 2024-07-22 |
109.3603 KRW |
38,264,828.4082 |
113.0000 KRW |
106.8000 KRW |
113.4000 KRW |
107.6000 KRW |
| 2024-07-21 |
111.9657 KRW |
32,798,537.3688 |
113.8000 KRW |
107.7000 KRW |
114.7000 KRW |
113.6000 KRW |
| 2024-07-20 |
113.3797 KRW |
24,571,740.7198 |
113.9000 KRW |
111.9000 KRW |
114.7000 KRW |
113.1000 KRW |
| 2024-07-19 |
111.9467 KRW |
32,788,183.8944 |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.1000 KRW |
| 2024-07-18 |
113.7812 KRW |
36,752,387.3537 |
111.7000 KRW |
111.2000 KRW |
116.7000 KRW |
112.2000 KRW |
| 2024-07-17 |
113.0651 KRW |
34,354,532.1021 |
112.8000 KRW |
110.4000 KRW |
115.0000 KRW |
112.5000 KRW |
| 2024-07-16 |
108.3144 KRW |
59,554,655.8871 |
108.6000 KRW |
101.4000 KRW |
115.5000 KRW |
113.0000 KRW |
| 2024-07-15 |
105.8149 KRW |
33,774,298.0508 |
105.0000 KRW |
104.1000 KRW |
107.7000 KRW |
107.4000 KRW |
| 2024-07-14 |
105.9773 KRW |
73,521,506.6869 |
106.8000 KRW |
102.2000 KRW |
109.8000 KRW |
105.1000 KRW |
| 2024-07-13 |
100.2059 KRW |
76,557,608.5177 |
94.4500 KRW |
93.4500 KRW |
106.0000 KRW |
105.0000 KRW |
| 2024-07-12 |
92.1666 KRW |
17,672,865.7833 |
91.9000 KRW |
90.0000 KRW |
95.1000 KRW |
95.1000 KRW |
| 2024-07-11 |
93.5547 KRW |
41,651,568.4423 |
91.9400 KRW |
90.6500 KRW |
96.5000 KRW |
92.1500 KRW |
| 2024-07-10 |
91.6379 KRW |
29,679,816.8573 |
91.5000 KRW |
90.4900 KRW |
93.2500 KRW |
91.5400 KRW |
| 2024-07-09 |
91.3694 KRW |
30,721,077.9585 |
91.0100 KRW |
90.0000 KRW |
93.3000 KRW |
91.0600 KRW |
| 2024-07-08 |
89.2048 KRW |
52,322,673.9855 |
86.0900 KRW |
83.1500 KRW |
93.8000 KRW |
90.9900 KRW |
| 2024-07-07 |
90.0607 KRW |
24,173,263.6902 |
92.8300 KRW |
86.4000 KRW |
92.8900 KRW |
87.8100 KRW |
| 2024-07-06 |
89.9457 KRW |
29,612,659.6803 |
88.4300 KRW |
86.6300 KRW |
93.9700 KRW |
93.9500 KRW |
| 2024-07-05 |
84.7147 KRW |
95,626,190.4618 |
89.1000 KRW |
79.7000 KRW |
90.6600 KRW |
87.8600 KRW |
| 2024-07-04 |
96.4631 KRW |
61,757,122.6679 |
101.0000 KRW |
91.3000 KRW |
102.3000 KRW |
93.1900 KRW |
| 2024-07-03 |
100.8136 KRW |
58,776,198.8702 |
103.6000 KRW |
97.1200 KRW |
105.0000 KRW |
100.7000 KRW |
| 2024-07-02 |
106.7842 KRW |
121,645,025.6867 |
105.6000 KRW |
101.5000 KRW |
112.5000 KRW |
103.2000 KRW |
| 2024-07-01 |
100.3149 KRW |
105,331,663.7263 |
96.1300 KRW |
95.5400 KRW |
105.8000 KRW |
103.6000 KRW |
| 2024-06-30 |
93.4395 KRW |
12,786,946.9684 |
92.7000 KRW |
91.2100 KRW |
96.2500 KRW |
96.1900 KRW |
| 2024-06-29 |
93.8943 KRW |
9,035,871.0529 |
93.7600 KRW |
92.3400 KRW |
95.5000 KRW |
92.6200 KRW |
| 2024-06-28 |
95.7309 KRW |
17,185,698.5044 |
96.4100 KRW |
93.9500 KRW |
98.2500 KRW |
94.2000 KRW |
| 2024-06-27 |
94.1505 KRW |
25,628,843.4980 |
94.9000 KRW |
91.1900 KRW |
97.6900 KRW |
96.4600 KRW |
| 2024-06-26 |
97.4415 KRW |
31,147,105.1354 |
98.8100 KRW |
94.5000 KRW |
100.0000 KRW |
94.8200 KRW |
| 2024-06-25 |
96.8961 KRW |
29,225,429.2581 |
95.6000 KRW |
94.3500 KRW |
100.3000 KRW |
98.8900 KRW |
| 2024-06-24 |
92.6925 KRW |
50,317,679.5635 |
95.1300 KRW |
90.0000 KRW |
96.3200 KRW |
95.0800 KRW |
| 2024-06-23 |
97.7313 KRW |
13,257,005.6307 |
97.6100 KRW |
94.8400 KRW |
99.7500 KRW |
95.4300 KRW |
| 2024-06-22 |
96.9190 KRW |
9,131,861.7977 |
97.0100 KRW |
95.4500 KRW |
98.2000 KRW |
97.5000 KRW |
| 2024-06-21 |
97.9382 KRW |
27,774,354.7615 |
98.2000 KRW |
95.5600 KRW |
100.3000 KRW |
97.0700 KRW |
| 2024-06-20 |
99.4717 KRW |
41,853,759.5678 |
97.2700 KRW |
96.5100 KRW |
101.7000 KRW |
99.1000 KRW |
| 2024-06-19 |
96.9511 KRW |
37,877,726.2022 |
94.7400 KRW |
93.0700 KRW |
99.0100 KRW |
96.7500 KRW |
| 2024-06-18 |
94.4760 KRW |
115,778,648.4833 |
101.2000 KRW |
89.0000 KRW |
101.4000 KRW |
94.1400 KRW |
| 2024-06-17 |
105.2358 KRW |
126,740,870.9619 |
111.0000 KRW |
99.2000 KRW |
112.8000 KRW |
101.3000 KRW |
| 2024-06-16 |
111.3049 KRW |
33,746,541.5608 |
113.1000 KRW |
110.0000 KRW |
113.4000 KRW |
112.1000 KRW |
| 2024-06-15 |
113.4702 KRW |
18,588,589.7866 |
113.6000 KRW |
112.8000 KRW |
114.6000 KRW |
113.1000 KRW |
| 2024-06-14 |
114.9392 KRW |
55,113,308.0079 |
117.0000 KRW |
110.3000 KRW |
118.8000 KRW |
113.0000 KRW |