Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
28.4962 KRW |
53,403,722.9999 |
28.9000 KRW |
27.7000 KRW |
29.3000 KRW |
27.9000 KRW |
| 2025-10-15 |
29.4962 KRW |
55,862,553.3736 |
30.0000 KRW |
28.5000 KRW |
30.5000 KRW |
28.8000 KRW |
| 2025-10-14 |
29.9379 KRW |
68,621,348.5360 |
31.5000 KRW |
28.8000 KRW |
31.8000 KRW |
30.3000 KRW |
| 2025-10-13 |
30.9614 KRW |
76,606,566.2291 |
30.6000 KRW |
30.3000 KRW |
31.9000 KRW |
31.6000 KRW |
| 2025-10-12 |
29.3877 KRW |
76,144,662.8413 |
28.8000 KRW |
27.8000 KRW |
31.1000 KRW |
30.5000 KRW |
| 2025-10-11 |
28.5996 KRW |
129,877,674.3674 |
27.9000 KRW |
26.4000 KRW |
30.2000 KRW |
28.7000 KRW |
| 2025-10-10 |
36.6741 KRW |
122,510,044.8078 |
37.2000 KRW |
34.9000 KRW |
38.0000 KRW |
35.1000 KRW |
| 2025-10-09 |
38.1377 KRW |
110,089,002.5636 |
39.8000 KRW |
37.1000 KRW |
39.8000 KRW |
37.4000 KRW |
| 2025-10-08 |
39.9914 KRW |
331,063,215.0740 |
40.0000 KRW |
37.5000 KRW |
42.0000 KRW |
39.9000 KRW |
| 2025-10-07 |
40.5626 KRW |
914,627,196.8369 |
39.8000 KRW |
37.7000 KRW |
42.8000 KRW |
39.2000 KRW |
| 2025-10-06 |
40.8980 KRW |
2,701,519,659.7693 |
35.4000 KRW |
34.6000 KRW |
44.6500 KRW |
41.5000 KRW |
| 2025-10-05 |
35.4005 KRW |
171,633,022.6485 |
33.0000 KRW |
32.8000 KRW |
36.9000 KRW |
34.8000 KRW |
| 2025-10-04 |
33.3150 KRW |
29,723,360.8106 |
34.2000 KRW |
32.7000 KRW |
34.2000 KRW |
32.9000 KRW |
| 2025-10-03 |
34.2331 KRW |
115,994,979.7568 |
31.8000 KRW |
31.2000 KRW |
37.1000 KRW |
34.3000 KRW |
| 2025-10-02 |
31.6750 KRW |
21,203,375.8460 |
31.6000 KRW |
30.8000 KRW |
32.1000 KRW |
31.7000 KRW |
| 2025-10-01 |
30.8285 KRW |
21,170,142.4089 |
30.2000 KRW |
30.0000 KRW |
31.6000 KRW |
31.4000 KRW |
| 2025-09-30 |
30.9029 KRW |
25,905,132.1981 |
31.8000 KRW |
29.4000 KRW |
31.9000 KRW |
30.1000 KRW |
| 2025-09-29 |
32.2054 KRW |
14,841,003.2586 |
32.8000 KRW |
31.6000 KRW |
32.9000 KRW |
32.0000 KRW |
| 2025-09-28 |
32.2590 KRW |
6,656,699.4002 |
32.6000 KRW |
31.9000 KRW |
32.8000 KRW |
32.6000 KRW |
| 2025-09-27 |
32.3777 KRW |
7,356,350.9294 |
32.9000 KRW |
31.9000 KRW |
33.0000 KRW |
32.3000 KRW |
| 2025-09-26 |
31.1635 KRW |
19,633,956.7137 |
30.6000 KRW |
30.6000 KRW |
32.5000 KRW |
32.3000 KRW |
| 2025-09-25 |
31.4514 KRW |
21,510,415.6518 |
32.3000 KRW |
30.5000 KRW |
32.3000 KRW |
31.2000 KRW |
| 2025-09-24 |
32.6181 KRW |
19,955,159.8656 |
32.8000 KRW |
31.9000 KRW |
33.3000 KRW |
32.2000 KRW |
| 2025-09-23 |
32.1566 KRW |
25,954,122.5725 |
32.2000 KRW |
31.3000 KRW |
32.9000 KRW |
32.5000 KRW |
| 2025-09-22 |
32.8964 KRW |
65,386,834.5793 |
34.8000 KRW |
31.5000 KRW |
35.0000 KRW |
32.3000 KRW |
| 2025-09-21 |
35.8773 KRW |
138,705,632.6672 |
34.2000 KRW |
33.6000 KRW |
37.0000 KRW |
35.1000 KRW |
| 2025-09-20 |
33.5842 KRW |
12,009,462.6747 |
33.0000 KRW |
32.9000 KRW |
34.3000 KRW |
33.7000 KRW |
| 2025-09-19 |
33.8943 KRW |
17,702,364.4841 |
34.1000 KRW |
32.9000 KRW |
35.0000 KRW |
33.2000 KRW |
| 2025-09-18 |
33.7429 KRW |
13,802,940.7544 |
33.7000 KRW |
33.2000 KRW |
34.4000 KRW |
34.3000 KRW |
| 2025-09-17 |
32.5623 KRW |
25,489,465.0998 |
33.1000 KRW |
32.1000 KRW |
33.5000 KRW |
33.1000 KRW |
| 2025-09-16 |
32.7182 KRW |
12,588,172.8634 |
32.7000 KRW |
32.4000 KRW |
33.1000 KRW |
33.0000 KRW |
| 2025-09-15 |
33.2149 KRW |
22,591,725.2754 |
33.9000 KRW |
32.3000 KRW |
34.3000 KRW |
32.6000 KRW |
| 2025-09-14 |
34.3079 KRW |
9,664,022.1398 |
35.2000 KRW |
33.4000 KRW |
35.2000 KRW |
33.9000 KRW |
| 2025-09-13 |
34.7455 KRW |
17,792,446.3640 |
34.5000 KRW |
34.3000 KRW |
35.3000 KRW |
35.1000 KRW |
| 2025-09-12 |
33.6600 KRW |
21,772,127.7764 |
33.3000 KRW |
33.2000 KRW |
34.4000 KRW |
34.1000 KRW |
| 2025-09-11 |
33.2390 KRW |
17,885,418.6152 |
33.4000 KRW |
32.8000 KRW |
33.7000 KRW |
33.2000 KRW |
| 2025-09-10 |
33.4158 KRW |
18,688,141.3156 |
33.4000 KRW |
33.0000 KRW |
33.8000 KRW |
33.3000 KRW |
| 2025-09-09 |
33.4403 KRW |
15,263,520.7868 |
33.2000 KRW |
32.9000 KRW |
33.9000 KRW |
33.5000 KRW |
| 2025-09-08 |
32.7540 KRW |
10,366,832.9595 |
32.5000 KRW |
32.3000 KRW |
33.2000 KRW |
33.1000 KRW |
| 2025-09-07 |
32.2164 KRW |
3,752,853.6558 |
32.0000 KRW |
32.0000 KRW |
32.5000 KRW |
32.3000 KRW |
| 2025-09-06 |
32.0891 KRW |
10,688,759.9835 |
32.8000 KRW |
31.8000 KRW |
32.8000 KRW |
32.0000 KRW |
| 2025-09-05 |
32.2926 KRW |
9,508,531.5278 |
31.7000 KRW |
31.7000 KRW |
32.8000 KRW |
32.4000 KRW |
| 2025-09-04 |
31.9164 KRW |
10,541,532.4086 |
32.6000 KRW |
31.5000 KRW |
32.7000 KRW |
31.6000 KRW |
| 2025-09-03 |
32.5637 KRW |
7,967,651.8905 |
32.5000 KRW |
32.3000 KRW |
32.9000 KRW |
32.7000 KRW |
| 2025-09-02 |
32.1776 KRW |
38,338,592.4276 |
31.8000 KRW |
31.5000 KRW |
33.5000 KRW |
32.5000 KRW |
| 2025-09-01 |
32.2933 KRW |
25,609,920.3055 |
32.7000 KRW |
31.5000 KRW |
33.2000 KRW |
31.6000 KRW |
| 2025-08-31 |
33.5258 KRW |
9,765,901.7519 |
33.7000 KRW |
32.9000 KRW |
34.1000 KRW |
33.1000 KRW |
| 2025-08-30 |
33.5413 KRW |
7,595,100.4884 |
33.5000 KRW |
33.0000 KRW |
34.1000 KRW |
33.5000 KRW |
| 2025-08-29 |
34.4647 KRW |
36,585,698.8877 |
35.2000 KRW |
33.0000 KRW |
35.7000 KRW |
33.5000 KRW |
| 2025-08-28 |
34.1846 KRW |
18,433,514.5776 |
33.8000 KRW |
33.4000 KRW |
34.8000 KRW |
34.5000 KRW |