Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
192.0192 KRW |
102,968,935.5957 |
197.2000 KRW |
187.1000 KRW |
198.5000 KRW |
189.6000 KRW |
| 2024-03-31 |
196.6158 KRW |
46,818,257.7575 |
196.5000 KRW |
195.0000 KRW |
198.4000 KRW |
196.8000 KRW |
| 2024-03-30 |
198.6703 KRW |
68,184,388.3767 |
199.0000 KRW |
195.6000 KRW |
201.5000 KRW |
196.5000 KRW |
| 2024-03-29 |
198.7667 KRW |
87,850,425.1659 |
202.2000 KRW |
196.5000 KRW |
202.2000 KRW |
199.7000 KRW |
| 2024-03-28 |
201.5547 KRW |
101,533,451.9203 |
201.8000 KRW |
198.4000 KRW |
206.8000 KRW |
201.1000 KRW |
| 2024-03-27 |
204.3408 KRW |
186,623,479.1885 |
207.6000 KRW |
196.3000 KRW |
212.2000 KRW |
201.3000 KRW |
| 2024-03-26 |
207.1026 KRW |
144,096,652.6904 |
206.6000 KRW |
202.7000 KRW |
210.4000 KRW |
206.2000 KRW |
| 2024-03-25 |
203.8547 KRW |
117,978,972.7044 |
200.7000 KRW |
198.4000 KRW |
208.2000 KRW |
206.3000 KRW |
| 2024-03-24 |
197.1062 KRW |
65,758,889.3851 |
195.5000 KRW |
193.9000 KRW |
201.6000 KRW |
200.5000 KRW |
| 2024-03-23 |
195.5654 KRW |
60,839,929.1915 |
194.3000 KRW |
191.1000 KRW |
199.0000 KRW |
196.1000 KRW |
| 2024-03-22 |
194.9799 KRW |
129,030,542.1765 |
201.0000 KRW |
190.2000 KRW |
202.0000 KRW |
192.0000 KRW |
| 2024-03-21 |
204.3426 KRW |
169,682,167.7755 |
208.4000 KRW |
197.9000 KRW |
210.9000 KRW |
201.4000 KRW |
| 2024-03-20 |
196.8236 KRW |
273,129,905.8133 |
195.2000 KRW |
185.1000 KRW |
209.7000 KRW |
207.1000 KRW |
| 2024-03-19 |
197.5018 KRW |
289,720,704.8813 |
206.3000 KRW |
189.2000 KRW |
209.9000 KRW |
193.9000 KRW |
| 2024-03-18 |
217.0170 KRW |
360,457,492.1145 |
215.1000 KRW |
206.4000 KRW |
223.0000 KRW |
207.7000 KRW |
| 2024-03-17 |
208.4069 KRW |
273,494,726.9331 |
214.0000 KRW |
198.4000 KRW |
218.5000 KRW |
215.5000 KRW |
| 2024-03-16 |
226.2444 KRW |
456,383,788.7799 |
225.2000 KRW |
208.9000 KRW |
237.6000 KRW |
212.4000 KRW |
| 2024-03-15 |
225.7935 KRW |
438,753,482.7927 |
242.8000 KRW |
210.9000 KRW |
244.6000 KRW |
221.9000 KRW |
| 2024-03-14 |
235.3804 KRW |
627,571,407.3531 |
230.8000 KRW |
221.6000 KRW |
246.4000 KRW |
240.8000 KRW |
| 2024-03-13 |
230.9500 KRW |
339,677,010.2872 |
227.8000 KRW |
224.2000 KRW |
236.4000 KRW |
231.0000 KRW |
| 2024-03-12 |
225.8173 KRW |
271,138,712.0196 |
231.4000 KRW |
218.8000 KRW |
233.8000 KRW |
226.2000 KRW |
| 2024-03-11 |
232.7951 KRW |
686,590,770.9738 |
226.2000 KRW |
220.0000 KRW |
240.2000 KRW |
233.3000 KRW |
| 2024-03-10 |
221.1298 KRW |
284,772,628.9221 |
217.0000 KRW |
215.8000 KRW |
230.5000 KRW |
228.6000 KRW |
| 2024-03-09 |
216.4529 KRW |
148,780,784.0079 |
216.9000 KRW |
213.4000 KRW |
219.6000 KRW |
217.1000 KRW |
| 2024-03-08 |
217.4519 KRW |
159,210,157.4542 |
221.7000 KRW |
211.5000 KRW |
222.2000 KRW |
216.3000 KRW |
| 2024-03-07 |
217.1389 KRW |
182,964,821.8830 |
218.8000 KRW |
212.1000 KRW |
223.5000 KRW |
221.4000 KRW |
| 2024-03-06 |
218.8360 KRW |
415,116,399.5387 |
208.9000 KRW |
207.7000 KRW |
226.4000 KRW |
218.8000 KRW |
| 2024-03-05 |
217.7379 KRW |
357,971,541.2997 |
225.3000 KRW |
196.5000 KRW |
225.3000 KRW |
209.1000 KRW |
| 2024-03-04 |
225.4457 KRW |
221,053,423.3355 |
229.7000 KRW |
220.2000 KRW |
230.4000 KRW |
224.5000 KRW |
| 2024-03-03 |
229.7094 KRW |
221,388,639.0805 |
237.0000 KRW |
218.0000 KRW |
241.2000 KRW |
230.2000 KRW |
| 2024-03-02 |
232.6640 KRW |
375,949,780.6070 |
229.8000 KRW |
222.5000 KRW |
244.4000 KRW |
236.6000 KRW |
| 2024-03-01 |
224.2591 KRW |
193,831,983.0887 |
220.8000 KRW |
220.3000 KRW |
228.1000 KRW |
228.0000 KRW |
| 2024-02-29 |
222.3727 KRW |
266,793,239.1855 |
222.6000 KRW |
218.0000 KRW |
227.2000 KRW |
219.3000 KRW |
| 2024-02-28 |
222.7434 KRW |
223,393,677.5189 |
222.8000 KRW |
212.8000 KRW |
228.2000 KRW |
223.0000 KRW |
| 2024-02-27 |
223.1612 KRW |
130,461,660.4530 |
227.0000 KRW |
218.1000 KRW |
227.7000 KRW |
223.4000 KRW |
| 2024-02-26 |
223.4524 KRW |
118,615,664.2177 |
223.0000 KRW |
216.4000 KRW |
228.6000 KRW |
228.0000 KRW |
| 2024-02-25 |
221.0182 KRW |
67,572,865.6340 |
223.7000 KRW |
218.8000 KRW |
223.9000 KRW |
223.1000 KRW |
| 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 |