Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
221.2579 KRW |
102,728,727.7657 |
222.0000 KRW |
217.5000 KRW |
224.8000 KRW |
223.5000 KRW |
| 2024-02-23 |
223.4408 KRW |
107,450,525.2337 |
226.1000 KRW |
220.6000 KRW |
227.2000 KRW |
224.0000 KRW |
| 2024-02-22 |
229.1540 KRW |
139,639,256.5884 |
230.0000 KRW |
224.1000 KRW |
233.8000 KRW |
226.7000 KRW |
| 2024-02-21 |
227.6054 KRW |
129,984,781.7108 |
232.5000 KRW |
224.1000 KRW |
233.5000 KRW |
228.5000 KRW |
| 2024-02-20 |
234.3200 KRW |
213,776,401.0292 |
238.8000 KRW |
227.8000 KRW |
241.2000 KRW |
232.9000 KRW |
| 2024-02-19 |
241.7007 KRW |
301,697,330.9817 |
239.5000 KRW |
237.1000 KRW |
249.0000 KRW |
240.1000 KRW |
| 2024-02-18 |
234.4964 KRW |
159,578,215.2953 |
229.7000 KRW |
227.7000 KRW |
239.5000 KRW |
238.8000 KRW |
| 2024-02-17 |
230.6863 KRW |
187,665,366.6865 |
236.8000 KRW |
225.2000 KRW |
236.8000 KRW |
230.0000 KRW |
| 2024-02-16 |
237.9832 KRW |
249,395,406.5260 |
241.4000 KRW |
232.5000 KRW |
242.0000 KRW |
237.1000 KRW |
| 2024-02-15 |
241.5947 KRW |
590,780,470.9480 |
240.6000 KRW |
235.4000 KRW |
248.7000 KRW |
241.2000 KRW |
| 2024-02-14 |
241.7205 KRW |
673,333,875.5736 |
246.3000 KRW |
229.0000 KRW |
250.5000 KRW |
238.3000 KRW |
| 2024-02-13 |
249.6259 KRW |
368,104,215.9523 |
256.0000 KRW |
239.4000 KRW |
262.0000 KRW |
246.3000 KRW |
| 2024-02-12 |
252.3582 KRW |
142,876,965.9267 |
251.1000 KRW |
247.0000 KRW |
259.0000 KRW |
255.9000 KRW |
| 2024-02-11 |
251.6234 KRW |
135,023,823.7806 |
251.6000 KRW |
247.2000 KRW |
257.4000 KRW |
251.3000 KRW |
| 2024-02-10 |
253.0330 KRW |
233,495,209.8237 |
248.4000 KRW |
244.5000 KRW |
260.3000 KRW |
252.0000 KRW |
| 2024-02-09 |
246.3123 KRW |
200,853,377.1874 |
244.5000 KRW |
242.2000 KRW |
250.5000 KRW |
247.3000 KRW |
| 2024-02-08 |
244.7568 KRW |
138,592,641.9846 |
247.0000 KRW |
241.2000 KRW |
249.4000 KRW |
245.2000 KRW |
| 2024-02-07 |
242.0505 KRW |
140,023,984.9646 |
247.1000 KRW |
237.4000 KRW |
247.5000 KRW |
247.4000 KRW |
| 2024-02-06 |
248.5642 KRW |
105,169,767.8299 |
250.3000 KRW |
244.9000 KRW |
252.0000 KRW |
247.2000 KRW |
| 2024-02-05 |
248.4544 KRW |
186,229,940.8698 |
247.1000 KRW |
238.5000 KRW |
255.7000 KRW |
246.8000 KRW |
| 2024-02-04 |
250.4855 KRW |
102,578,366.6072 |
250.4000 KRW |
246.6000 KRW |
253.6000 KRW |
248.3000 KRW |
| 2024-02-03 |
255.2466 KRW |
266,892,971.6363 |
253.0000 KRW |
245.2000 KRW |
263.3000 KRW |
252.3000 KRW |
| 2024-02-02 |
251.0066 KRW |
167,004,949.1389 |
246.4000 KRW |
246.0000 KRW |
256.0000 KRW |
251.7000 KRW |
| 2024-02-01 |
243.9522 KRW |
167,122,326.8476 |
243.5000 KRW |
236.3000 KRW |
251.5000 KRW |
245.3000 KRW |
| 2024-01-31 |
246.0139 KRW |
195,000,331.4571 |
246.1000 KRW |
238.0000 KRW |
256.8000 KRW |
244.4000 KRW |
| 2024-01-30 |
254.7270 KRW |
270,862,077.3573 |
253.0000 KRW |
246.8000 KRW |
261.9000 KRW |
250.8000 KRW |
| 2024-01-29 |
245.9008 KRW |
172,633,954.8295 |
244.1000 KRW |
239.7000 KRW |
254.4000 KRW |
252.6000 KRW |
| 2024-01-28 |
252.3440 KRW |
247,434,844.7532 |
258.0000 KRW |
239.0000 KRW |
262.0000 KRW |
243.1000 KRW |
| 2024-01-27 |
258.2447 KRW |
500,226,195.8684 |
245.0000 KRW |
245.0000 KRW |
266.0000 KRW |
258.0000 KRW |
| 2024-01-26 |
237.8148 KRW |
245,553,853.0810 |
237.0000 KRW |
228.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2024-01-25 |
236.6950 KRW |
244,436,181.0786 |
244.0000 KRW |
228.0000 KRW |
248.0000 KRW |
236.0000 KRW |
| 2024-01-24 |
239.2434 KRW |
417,058,520.0920 |
243.0000 KRW |
232.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2024-01-23 |
224.8479 KRW |
778,564,084.6353 |
233.0000 KRW |
212.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2024-01-22 |
249.6121 KRW |
922,893,608.0821 |
259.0000 KRW |
231.0000 KRW |
269.0000 KRW |
233.0000 KRW |
| 2024-01-21 |
263.0614 KRW |
735,311,347.3737 |
248.0000 KRW |
244.0000 KRW |
274.0000 KRW |
263.0000 KRW |
| 2024-01-20 |
243.6286 KRW |
351,843,192.0653 |
242.0000 KRW |
236.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2024-01-19 |
233.6920 KRW |
697,637,093.0605 |
236.0000 KRW |
220.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2024-01-18 |
234.8052 KRW |
629,588,717.0685 |
233.0000 KRW |
225.0000 KRW |
245.0000 KRW |
236.0000 KRW |
| 2024-01-17 |
228.9830 KRW |
624,525,932.1385 |
224.0000 KRW |
218.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2024-01-16 |
215.2097 KRW |
524,448,989.7624 |
205.0000 KRW |
203.0000 KRW |
225.0000 KRW |
224.0000 KRW |
| 2024-01-15 |
202.0008 KRW |
252,885,594.4174 |
197.0000 KRW |
196.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2024-01-14 |
202.8175 KRW |
228,616,297.3621 |
208.0000 KRW |
195.0000 KRW |
210.0000 KRW |
197.0000 KRW |
| 2024-01-13 |
203.4420 KRW |
490,339,144.9905 |
207.0000 KRW |
192.0000 KRW |
216.0000 KRW |
209.0000 KRW |
| 2024-01-12 |
213.8219 KRW |
452,007,019.1328 |
224.0000 KRW |
201.0000 KRW |
225.0000 KRW |
209.0000 KRW |
| 2024-01-11 |
211.0940 KRW |
855,836,949.1685 |
196.0000 KRW |
195.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2024-01-10 |
184.4703 KRW |
642,753,703.6731 |
186.0000 KRW |
168.0000 KRW |
207.0000 KRW |
197.0000 KRW |
| 2024-01-09 |
195.5861 KRW |
1,046,258,249.8716 |
195.0000 KRW |
177.0000 KRW |
212.0000 KRW |
182.0000 KRW |
| 2024-01-08 |
169.6131 KRW |
976,884,021.5254 |
172.0000 KRW |
152.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2024-01-07 |
184.6876 KRW |
635,514,040.8009 |
190.0000 KRW |
168.0000 KRW |
197.0000 KRW |
169.0000 KRW |
| 2024-01-06 |
194.0964 KRW |
740,023,662.5667 |
215.0000 KRW |
185.0000 KRW |
216.0000 KRW |
188.0000 KRW |