Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
33.8834 KRW |
14,528,247.5115 |
34.1000 KRW |
33.3000 KRW |
34.5000 KRW |
33.8000 KRW |
| 2025-08-26 |
33.8077 KRW |
15,837,402.5800 |
33.6000 KRW |
33.3000 KRW |
34.3000 KRW |
34.2000 KRW |
| 2025-08-25 |
35.1646 KRW |
27,754,263.9766 |
36.4000 KRW |
33.4000 KRW |
37.1000 KRW |
33.6000 KRW |
| 2025-08-24 |
37.0505 KRW |
26,283,979.4231 |
38.2000 KRW |
35.9000 KRW |
38.2000 KRW |
36.5000 KRW |
| 2025-08-23 |
37.9686 KRW |
54,017,077.1211 |
37.0000 KRW |
36.3000 KRW |
39.0000 KRW |
38.3000 KRW |
| 2025-08-22 |
34.9943 KRW |
48,331,947.1937 |
34.3000 KRW |
33.6000 KRW |
37.1000 KRW |
36.7000 KRW |
| 2025-08-21 |
34.0552 KRW |
9,651,732.5205 |
34.1000 KRW |
33.7000 KRW |
34.5000 KRW |
34.0000 KRW |
| 2025-08-20 |
33.1104 KRW |
11,676,505.2673 |
32.5000 KRW |
32.5000 KRW |
34.0000 KRW |
34.0000 KRW |
| 2025-08-19 |
33.2658 KRW |
13,933,014.7554 |
33.3000 KRW |
32.7000 KRW |
34.0000 KRW |
33.0000 KRW |
| 2025-08-18 |
33.8094 KRW |
10,874,618.9027 |
35.0000 KRW |
33.1000 KRW |
35.0000 KRW |
33.6000 KRW |
| 2025-08-17 |
34.8960 KRW |
7,433,469.0757 |
34.9000 KRW |
34.3000 KRW |
35.2000 KRW |
34.6000 KRW |
| 2025-08-16 |
34.3276 KRW |
6,051,593.6135 |
34.1000 KRW |
34.0000 KRW |
35.0000 KRW |
34.9000 KRW |
| 2025-08-15 |
34.0768 KRW |
11,681,939.1028 |
34.3000 KRW |
33.3000 KRW |
35.0000 KRW |
33.9000 KRW |
| 2025-08-14 |
35.3246 KRW |
26,388,286.1409 |
36.5000 KRW |
33.8000 KRW |
36.8000 KRW |
34.1000 KRW |
| 2025-08-13 |
35.9669 KRW |
17,579,003.0882 |
35.7000 KRW |
35.4000 KRW |
36.5000 KRW |
36.0000 KRW |
| 2025-08-12 |
34.4224 KRW |
21,497,082.4748 |
33.8000 KRW |
33.5000 KRW |
35.8000 KRW |
35.5000 KRW |
| 2025-08-11 |
34.7155 KRW |
15,322,102.7032 |
35.1000 KRW |
33.7000 KRW |
35.6000 KRW |
34.3000 KRW |
| 2025-08-10 |
34.8221 KRW |
16,766,489.7352 |
35.3000 KRW |
34.0000 KRW |
35.6000 KRW |
34.8000 KRW |
| 2025-08-09 |
35.0838 KRW |
19,695,385.3312 |
34.7000 KRW |
34.3000 KRW |
35.7000 KRW |
35.2000 KRW |
| 2025-08-08 |
34.4498 KRW |
29,577,752.0706 |
33.8000 KRW |
33.4000 KRW |
35.4000 KRW |
34.7000 KRW |
| 2025-08-07 |
33.0963 KRW |
14,232,863.6663 |
32.7000 KRW |
32.5000 KRW |
33.6000 KRW |
33.3000 KRW |
| 2025-08-06 |
32.5245 KRW |
23,179,006.7088 |
32.3000 KRW |
31.6000 KRW |
33.2000 KRW |
32.8000 KRW |
| 2025-08-05 |
32.3957 KRW |
8,993,514.4038 |
33.0000 KRW |
31.6000 KRW |
33.1000 KRW |
31.9000 KRW |
| 2025-08-04 |
32.5113 KRW |
9,604,753.6974 |
32.3000 KRW |
32.0000 KRW |
33.2000 KRW |
33.1000 KRW |
| 2025-08-03 |
31.8377 KRW |
10,219,669.8419 |
31.5000 KRW |
31.2000 KRW |
32.5000 KRW |
32.3000 KRW |
| 2025-08-02 |
31.6730 KRW |
18,783,719.2356 |
31.7000 KRW |
31.2000 KRW |
32.2000 KRW |
31.6000 KRW |
| 2025-08-01 |
32.2079 KRW |
24,417,528.9594 |
32.8000 KRW |
31.5100 KRW |
33.0000 KRW |
32.0000 KRW |
| 2025-07-31 |
33.6778 KRW |
16,206,914.8085 |
33.7000 KRW |
32.8000 KRW |
34.3000 KRW |
33.1000 KRW |
| 2025-07-30 |
33.4192 KRW |
21,546,742.5398 |
34.0600 KRW |
32.7700 KRW |
34.2000 KRW |
33.6000 KRW |
| 2025-07-29 |
34.2571 KRW |
23,158,867.3783 |
34.4800 KRW |
33.5000 KRW |
35.0100 KRW |
34.0200 KRW |
| 2025-07-28 |
35.8359 KRW |
28,803,732.2084 |
36.6500 KRW |
34.2900 KRW |
37.0400 KRW |
34.5100 KRW |
| 2025-07-27 |
36.0474 KRW |
19,012,366.4566 |
35.4200 KRW |
35.3200 KRW |
36.5600 KRW |
36.5200 KRW |
| 2025-07-26 |
35.6195 KRW |
15,306,355.7326 |
35.4900 KRW |
35.2600 KRW |
35.9300 KRW |
35.4900 KRW |
| 2025-07-25 |
35.0348 KRW |
30,706,238.9509 |
35.4300 KRW |
34.2300 KRW |
35.9500 KRW |
35.5400 KRW |
| 2025-07-24 |
35.5372 KRW |
44,731,083.1639 |
36.4700 KRW |
34.2100 KRW |
37.0400 KRW |
35.5000 KRW |
| 2025-07-23 |
37.2308 KRW |
49,209,026.6713 |
38.5300 KRW |
35.6000 KRW |
38.5300 KRW |
36.3900 KRW |
| 2025-07-22 |
37.7911 KRW |
65,093,711.6476 |
38.4900 KRW |
36.7100 KRW |
39.2000 KRW |
37.9200 KRW |
| 2025-07-21 |
38.4513 KRW |
72,215,555.5175 |
37.3000 KRW |
36.7600 KRW |
39.3000 KRW |
38.4900 KRW |
| 2025-07-20 |
36.7168 KRW |
39,574,842.1609 |
35.6100 KRW |
35.4500 KRW |
37.7700 KRW |
37.0600 KRW |
| 2025-07-19 |
35.0447 KRW |
22,943,505.1325 |
35.1300 KRW |
34.1500 KRW |
36.1800 KRW |
35.5300 KRW |
| 2025-07-18 |
36.0226 KRW |
50,381,556.7035 |
34.9500 KRW |
34.8400 KRW |
36.9800 KRW |
35.3000 KRW |
| 2025-07-17 |
34.8479 KRW |
54,296,762.6615 |
35.3400 KRW |
33.8000 KRW |
35.6800 KRW |
34.4400 KRW |
| 2025-07-16 |
34.8331 KRW |
21,658,985.6132 |
34.7100 KRW |
34.1000 KRW |
35.4000 KRW |
35.4000 KRW |
| 2025-07-15 |
33.6386 KRW |
29,262,227.0011 |
34.0800 KRW |
32.8600 KRW |
34.6700 KRW |
34.4500 KRW |
| 2025-07-14 |
34.9335 KRW |
59,216,636.8471 |
34.0200 KRW |
33.8000 KRW |
35.7200 KRW |
33.9900 KRW |
| 2025-07-13 |
34.0434 KRW |
33,314,762.4524 |
33.4300 KRW |
33.2600 KRW |
34.6700 KRW |
34.6400 KRW |
| 2025-07-12 |
33.6377 KRW |
40,147,499.4824 |
33.2000 KRW |
32.5000 KRW |
34.9600 KRW |
33.0200 KRW |
| 2025-07-11 |
33.2394 KRW |
53,654,002.2025 |
32.1200 KRW |
31.5900 KRW |
34.2700 KRW |
33.8800 KRW |
| 2025-07-10 |
31.0145 KRW |
27,226,346.8815 |
30.6300 KRW |
30.3300 KRW |
32.1600 KRW |
32.1600 KRW |
| 2025-07-09 |
29.9624 KRW |
17,494,392.1211 |
29.8100 KRW |
29.6800 KRW |
30.5200 KRW |
30.4900 KRW |