Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
42.4770 KRW |
16,600,882.8657 |
44.1600 KRW |
41.5700 KRW |
44.2400 KRW |
42.6600 KRW |
| 2025-05-18 |
43.8975 KRW |
12,628,658.3118 |
42.8600 KRW |
42.2900 KRW |
44.9100 KRW |
43.1200 KRW |
| 2025-05-17 |
42.8524 KRW |
15,015,569.7362 |
43.5800 KRW |
42.1700 KRW |
43.6900 KRW |
42.5400 KRW |
| 2025-05-16 |
44.1661 KRW |
22,814,280.4201 |
43.6900 KRW |
42.9000 KRW |
45.3200 KRW |
43.6400 KRW |
| 2025-05-15 |
44.5503 KRW |
43,387,781.6337 |
46.7500 KRW |
42.8500 KRW |
47.2600 KRW |
43.7700 KRW |
| 2025-05-14 |
47.4135 KRW |
49,965,044.1972 |
47.7400 KRW |
46.0200 KRW |
48.7000 KRW |
46.6300 KRW |
| 2025-05-13 |
47.0367 KRW |
143,251,624.9715 |
47.5800 KRW |
45.6800 KRW |
48.7700 KRW |
48.0200 KRW |
| 2025-05-12 |
47.9717 KRW |
773,222,609.0915 |
43.5200 KRW |
42.9000 KRW |
51.7800 KRW |
47.5100 KRW |
| 2025-05-11 |
44.7889 KRW |
32,770,267.2021 |
45.7000 KRW |
43.1600 KRW |
45.9900 KRW |
43.5300 KRW |
| 2025-05-10 |
44.3874 KRW |
36,884,035.5820 |
43.9500 KRW |
43.5300 KRW |
45.3900 KRW |
45.1400 KRW |
| 2025-05-09 |
43.1522 KRW |
45,483,314.8443 |
42.0900 KRW |
41.9100 KRW |
44.1900 KRW |
43.8800 KRW |
| 2025-05-08 |
39.7975 KRW |
23,028,546.8617 |
37.8600 KRW |
37.7900 KRW |
42.1300 KRW |
42.0000 KRW |
| 2025-05-07 |
37.8340 KRW |
11,060,758.5937 |
37.8200 KRW |
37.1000 KRW |
38.1300 KRW |
37.2900 KRW |
| 2025-05-06 |
37.7396 KRW |
17,598,492.4622 |
38.8400 KRW |
36.5100 KRW |
39.0900 KRW |
37.5900 KRW |
| 2025-05-05 |
38.6054 KRW |
10,718,039.4252 |
38.8700 KRW |
37.9500 KRW |
39.1700 KRW |
39.0500 KRW |
| 2025-05-04 |
39.0378 KRW |
8,667,605.5533 |
39.5300 KRW |
38.3600 KRW |
39.7900 KRW |
38.7000 KRW |
| 2025-05-03 |
40.3930 KRW |
14,301,879.2779 |
41.9000 KRW |
39.3000 KRW |
41.9200 KRW |
39.6600 KRW |
| 2025-05-02 |
42.2241 KRW |
22,955,193.3413 |
42.3800 KRW |
41.2500 KRW |
43.7300 KRW |
41.5000 KRW |
| 2025-05-01 |
42.3935 KRW |
14,780,460.8687 |
41.8500 KRW |
41.5100 KRW |
43.0800 KRW |
42.6900 KRW |
| 2025-04-30 |
41.4627 KRW |
23,232,096.4992 |
41.8700 KRW |
40.0000 KRW |
42.2800 KRW |
41.8400 KRW |
| 2025-04-29 |
42.5054 KRW |
23,675,749.5970 |
42.0200 KRW |
41.7100 KRW |
43.1400 KRW |
42.6700 KRW |
| 2025-04-28 |
41.6315 KRW |
25,830,027.3285 |
41.5400 KRW |
40.0200 KRW |
42.5300 KRW |
41.8900 KRW |
| 2025-04-27 |
42.6096 KRW |
14,288,036.5747 |
43.2700 KRW |
41.4000 KRW |
43.8100 KRW |
41.6600 KRW |
| 2025-04-26 |
43.0234 KRW |
18,550,853.1341 |
42.5400 KRW |
42.2800 KRW |
43.7200 KRW |
43.0700 KRW |
| 2025-04-25 |
42.3157 KRW |
32,544,321.7104 |
41.8200 KRW |
41.3100 KRW |
43.1000 KRW |
42.5900 KRW |
| 2025-04-24 |
40.7497 KRW |
18,046,858.7917 |
41.2500 KRW |
39.9200 KRW |
41.6000 KRW |
41.5200 KRW |
| 2025-04-23 |
40.8982 KRW |
34,283,440.7519 |
41.2100 KRW |
40.0000 KRW |
41.5300 KRW |
41.1200 KRW |
| 2025-04-22 |
39.3066 KRW |
29,513,936.9947 |
38.6900 KRW |
37.7500 KRW |
41.2000 KRW |
41.0400 KRW |
| 2025-04-21 |
39.3722 KRW |
19,838,094.7566 |
39.3900 KRW |
38.4000 KRW |
39.9300 KRW |
38.7000 KRW |
| 2025-04-20 |
39.3284 KRW |
21,714,918.2499 |
39.4200 KRW |
38.6900 KRW |
40.0800 KRW |
39.2900 KRW |
| 2025-04-19 |
38.8556 KRW |
22,646,123.3207 |
38.2200 KRW |
38.1000 KRW |
39.5000 KRW |
39.2300 KRW |
| 2025-04-18 |
37.8209 KRW |
37,884,208.5888 |
36.6700 KRW |
36.3000 KRW |
38.7400 KRW |
38.1500 KRW |
| 2025-04-17 |
36.5990 KRW |
31,025,457.0970 |
36.6700 KRW |
35.8200 KRW |
37.3700 KRW |
36.5400 KRW |
| 2025-04-16 |
37.1349 KRW |
28,917,927.5282 |
37.4800 KRW |
36.0600 KRW |
38.0500 KRW |
37.1000 KRW |
| 2025-04-15 |
38.3799 KRW |
42,799,579.1359 |
38.1700 KRW |
37.5800 KRW |
39.3800 KRW |
37.6400 KRW |
| 2025-04-14 |
37.6239 KRW |
32,746,160.0126 |
37.5800 KRW |
36.3000 KRW |
38.8000 KRW |
37.9800 KRW |
| 2025-04-13 |
39.0425 KRW |
100,616,751.6982 |
38.5500 KRW |
37.1300 KRW |
40.4400 KRW |
37.2200 KRW |
| 2025-04-12 |
38.6738 KRW |
115,070,231.6692 |
36.8600 KRW |
36.8000 KRW |
40.8900 KRW |
38.4800 KRW |
| 2025-04-11 |
36.6727 KRW |
26,511,358.2795 |
35.8600 KRW |
35.7600 KRW |
37.3000 KRW |
36.8700 KRW |
| 2025-04-10 |
36.7491 KRW |
19,523,770.3976 |
37.2100 KRW |
35.3300 KRW |
37.9600 KRW |
35.7800 KRW |
| 2025-04-09 |
34.5430 KRW |
36,449,916.9604 |
33.6500 KRW |
32.1100 KRW |
37.3000 KRW |
37.3000 KRW |
| 2025-04-08 |
34.6005 KRW |
15,559,122.5554 |
34.8600 KRW |
33.3100 KRW |
35.7800 KRW |
33.8900 KRW |
| 2025-04-07 |
33.7479 KRW |
46,212,757.8818 |
34.6700 KRW |
31.2300 KRW |
36.1900 KRW |
35.1000 KRW |
| 2025-04-06 |
37.8319 KRW |
20,909,653.1658 |
39.1000 KRW |
35.6000 KRW |
39.6700 KRW |
35.6700 KRW |
| 2025-04-05 |
39.2027 KRW |
7,705,694.1701 |
39.3900 KRW |
38.5900 KRW |
39.8000 KRW |
38.9200 KRW |
| 2025-04-04 |
39.0038 KRW |
20,146,606.8905 |
39.2200 KRW |
38.1700 KRW |
39.9100 KRW |
39.6900 KRW |
| 2025-04-03 |
38.8721 KRW |
47,221,148.0915 |
40.0800 KRW |
37.5200 KRW |
41.2200 KRW |
38.9400 KRW |
| 2025-04-02 |
42.0666 KRW |
26,058,355.8370 |
43.6000 KRW |
41.0500 KRW |
43.6000 KRW |
41.6500 KRW |
| 2025-04-01 |
44.1140 KRW |
12,617,302.4783 |
43.6500 KRW |
43.3100 KRW |
44.8400 KRW |
43.5000 KRW |
| 2025-03-31 |
43.5521 KRW |
21,295,301.4100 |
44.6600 KRW |
42.6300 KRW |
44.7500 KRW |
43.4600 KRW |