Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-12 |
120.6341 KRW |
61,537,090.8258 |
119.4000 KRW |
116.0000 KRW |
124.8000 KRW |
121.3000 KRW |
| 2024-06-11 |
119.8750 KRW |
81,273,097.1212 |
121.3000 KRW |
116.4000 KRW |
123.3000 KRW |
119.4000 KRW |
| 2024-06-10 |
124.0326 KRW |
100,713,646.6209 |
123.2000 KRW |
119.4000 KRW |
129.0000 KRW |
121.4000 KRW |
| 2024-06-09 |
122.0401 KRW |
30,485,990.5973 |
121.3000 KRW |
119.8000 KRW |
124.3000 KRW |
122.9000 KRW |
| 2024-06-08 |
124.7588 KRW |
64,709,952.8256 |
125.3000 KRW |
119.7000 KRW |
128.7000 KRW |
120.9000 KRW |
| 2024-06-07 |
130.1926 KRW |
127,433,458.3452 |
132.4000 KRW |
118.0000 KRW |
135.7000 KRW |
125.0000 KRW |
| 2024-06-06 |
136.5050 KRW |
172,808,482.5973 |
137.1000 KRW |
132.0000 KRW |
141.4000 KRW |
132.6000 KRW |
| 2024-06-05 |
137.3278 KRW |
327,279,387.5334 |
129.5000 KRW |
128.5000 KRW |
142.9000 KRW |
139.1000 KRW |
| 2024-06-04 |
125.1070 KRW |
159,732,917.3516 |
120.2000 KRW |
119.7000 KRW |
130.0000 KRW |
127.6000 KRW |
| 2024-06-03 |
121.4270 KRW |
44,345,418.0059 |
120.7000 KRW |
119.6000 KRW |
122.9000 KRW |
120.6000 KRW |
| 2024-06-02 |
121.4763 KRW |
30,716,022.6330 |
120.9000 KRW |
120.2000 KRW |
122.5000 KRW |
120.7000 KRW |
| 2024-06-01 |
119.8664 KRW |
21,608,247.8797 |
120.2000 KRW |
119.3000 KRW |
120.8000 KRW |
120.7000 KRW |
| 2024-05-31 |
120.0705 KRW |
43,224,221.4498 |
120.6000 KRW |
119.0000 KRW |
121.5000 KRW |
120.1000 KRW |
| 2024-05-30 |
121.6396 KRW |
62,237,856.3736 |
122.7000 KRW |
119.8000 KRW |
123.8000 KRW |
120.5000 KRW |
| 2024-05-29 |
123.8145 KRW |
66,531,975.2929 |
124.6000 KRW |
122.5000 KRW |
125.7000 KRW |
123.0000 KRW |
| 2024-05-28 |
124.7119 KRW |
71,004,881.8443 |
127.5000 KRW |
122.6000 KRW |
127.8000 KRW |
125.0000 KRW |
| 2024-05-27 |
126.6625 KRW |
58,429,564.5670 |
125.4000 KRW |
124.0000 KRW |
129.4000 KRW |
127.4000 KRW |
| 2024-05-26 |
127.1115 KRW |
52,089,670.9247 |
128.8000 KRW |
125.0000 KRW |
129.0000 KRW |
126.1000 KRW |
| 2024-05-25 |
126.4672 KRW |
45,732,606.8511 |
125.8000 KRW |
124.9000 KRW |
128.7000 KRW |
128.6000 KRW |
| 2024-05-24 |
124.7910 KRW |
57,562,782.0445 |
127.2000 KRW |
121.8000 KRW |
128.8000 KRW |
125.7000 KRW |
| 2024-05-23 |
126.9668 KRW |
70,654,713.7486 |
127.5000 KRW |
121.7000 KRW |
130.2000 KRW |
127.2000 KRW |
| 2024-05-22 |
127.9176 KRW |
55,163,984.4751 |
130.9000 KRW |
124.7000 KRW |
130.9000 KRW |
128.2000 KRW |
| 2024-05-21 |
130.5420 KRW |
79,939,132.5867 |
130.3000 KRW |
127.5000 KRW |
132.6000 KRW |
130.7000 KRW |
| 2024-05-20 |
124.4518 KRW |
56,076,386.4802 |
122.2000 KRW |
119.2000 KRW |
130.0000 KRW |
129.5000 KRW |
| 2024-05-19 |
125.2314 KRW |
37,427,067.2885 |
128.4000 KRW |
122.0000 KRW |
129.0000 KRW |
122.2000 KRW |
| 2024-05-18 |
128.2928 KRW |
27,309,128.6873 |
128.5000 KRW |
126.5000 KRW |
129.8000 KRW |
128.6000 KRW |
| 2024-05-17 |
125.5932 KRW |
37,809,189.5159 |
123.5000 KRW |
122.3000 KRW |
129.3000 KRW |
129.1000 KRW |
| 2024-05-16 |
124.0427 KRW |
56,736,544.8860 |
125.6000 KRW |
121.8000 KRW |
126.3000 KRW |
123.7000 KRW |
| 2024-05-15 |
121.0721 KRW |
85,837,086.4568 |
118.4000 KRW |
117.7000 KRW |
126.1000 KRW |
125.4000 KRW |
| 2024-05-14 |
120.6515 KRW |
73,792,117.6717 |
122.5000 KRW |
117.9000 KRW |
124.7000 KRW |
119.1000 KRW |
| 2024-05-13 |
121.9384 KRW |
124,603,035.4549 |
125.5000 KRW |
117.8000 KRW |
128.1000 KRW |
122.5000 KRW |
| 2024-05-12 |
126.2158 KRW |
18,651,613.5782 |
126.0000 KRW |
124.8000 KRW |
127.7000 KRW |
125.5000 KRW |
| 2024-05-11 |
126.8962 KRW |
31,132,838.4167 |
127.7000 KRW |
125.5000 KRW |
128.7000 KRW |
126.4000 KRW |
| 2024-05-10 |
130.0400 KRW |
61,236,415.4278 |
131.3000 KRW |
126.6000 KRW |
132.7000 KRW |
127.2000 KRW |
| 2024-05-09 |
128.9505 KRW |
76,075,113.9174 |
130.3000 KRW |
126.1000 KRW |
132.3000 KRW |
132.0000 KRW |
| 2024-05-08 |
132.0643 KRW |
43,246,714.6835 |
132.3000 KRW |
130.3000 KRW |
135.9000 KRW |
131.6000 KRW |
| 2024-05-07 |
135.3806 KRW |
39,039,822.6842 |
134.5000 KRW |
133.2000 KRW |
137.3000 KRW |
135.2000 KRW |
| 2024-05-06 |
138.9593 KRW |
82,609,242.8515 |
138.2000 KRW |
134.9000 KRW |
142.1000 KRW |
135.5000 KRW |
| 2024-05-05 |
138.1951 KRW |
35,697,828.0459 |
139.0000 KRW |
135.2000 KRW |
140.9000 KRW |
138.3000 KRW |
| 2024-05-04 |
139.2187 KRW |
59,372,076.0975 |
139.3000 KRW |
136.1000 KRW |
141.9000 KRW |
139.0000 KRW |
| 2024-05-03 |
135.3437 KRW |
72,633,124.7872 |
133.8000 KRW |
131.2000 KRW |
140.2000 KRW |
139.8000 KRW |
| 2024-05-02 |
131.7904 KRW |
59,534,568.2515 |
134.4000 KRW |
126.9000 KRW |
137.4000 KRW |
135.0000 KRW |
| 2024-05-01 |
127.6983 KRW |
149,971,041.6136 |
133.1000 KRW |
121.9000 KRW |
135.4000 KRW |
134.3000 KRW |
| 2024-04-30 |
136.1484 KRW |
160,382,391.2694 |
148.4000 KRW |
129.8000 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 |