Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
45.3947 KRW |
10,728,988.7884 |
44.8200 KRW |
44.4500 KRW |
45.9600 KRW |
44.6200 KRW |
| 2025-03-29 |
46.0354 KRW |
12,318,090.8252 |
47.0700 KRW |
44.5600 KRW |
47.5400 KRW |
44.7200 KRW |
| 2025-03-28 |
47.7864 KRW |
19,515,331.7302 |
49.8600 KRW |
46.2300 KRW |
49.8800 KRW |
46.9900 KRW |
| 2025-03-27 |
49.9654 KRW |
16,052,522.3453 |
49.5400 KRW |
49.1800 KRW |
50.8000 KRW |
50.2000 KRW |
| 2025-03-26 |
50.8726 KRW |
16,223,709.5286 |
51.0100 KRW |
49.7000 KRW |
51.6800 KRW |
49.9700 KRW |
| 2025-03-25 |
50.5623 KRW |
14,162,610.8711 |
50.4300 KRW |
49.9900 KRW |
51.4600 KRW |
51.3800 KRW |
| 2025-03-24 |
49.3745 KRW |
20,808,606.9950 |
48.1900 KRW |
47.6100 KRW |
50.3500 KRW |
50.3200 KRW |
| 2025-03-23 |
48.4466 KRW |
13,968,334.7114 |
48.4000 KRW |
47.5600 KRW |
49.1500 KRW |
48.2400 KRW |
| 2025-03-22 |
48.5607 KRW |
13,521,533.2966 |
48.0700 KRW |
47.8800 KRW |
49.1800 KRW |
48.4600 KRW |
| 2025-03-21 |
47.0051 KRW |
9,123,732.2021 |
47.4500 KRW |
46.1000 KRW |
48.0900 KRW |
48.0900 KRW |
| 2025-03-20 |
48.0528 KRW |
8,533,824.9095 |
48.7600 KRW |
47.4000 KRW |
49.0500 KRW |
47.9400 KRW |
| 2025-03-19 |
47.5140 KRW |
11,667,193.0003 |
46.8200 KRW |
46.4900 KRW |
48.7100 KRW |
48.2200 KRW |
| 2025-03-18 |
46.2070 KRW |
9,622,196.8375 |
46.8600 KRW |
45.5400 KRW |
46.9500 KRW |
46.5400 KRW |
| 2025-03-17 |
46.2229 KRW |
8,243,626.9112 |
45.1800 KRW |
45.1800 KRW |
47.1500 KRW |
46.9800 KRW |
| 2025-03-16 |
46.1669 KRW |
6,970,053.0868 |
46.7600 KRW |
45.0500 KRW |
47.0000 KRW |
45.3000 KRW |
| 2025-03-15 |
46.3651 KRW |
5,863,935.7369 |
45.9100 KRW |
45.7400 KRW |
47.2500 KRW |
47.0500 KRW |
| 2025-03-14 |
45.7973 KRW |
9,734,915.2165 |
45.1100 KRW |
44.9300 KRW |
46.7200 KRW |
46.0900 KRW |
| 2025-03-13 |
45.2583 KRW |
14,923,291.1609 |
46.0900 KRW |
44.0100 KRW |
46.3100 KRW |
45.1800 KRW |
| 2025-03-12 |
45.6679 KRW |
48,895,366.2375 |
44.9100 KRW |
43.7200 KRW |
47.5000 KRW |
46.2800 KRW |
| 2025-03-11 |
43.0072 KRW |
31,792,432.7037 |
43.6400 KRW |
40.7500 KRW |
45.6600 KRW |
45.6600 KRW |
| 2025-03-10 |
46.4323 KRW |
29,721,383.3097 |
44.7500 KRW |
43.8600 KRW |
48.1500 KRW |
46.9000 KRW |
| 2025-03-09 |
46.4042 KRW |
22,813,632.2658 |
48.7200 KRW |
44.2100 KRW |
49.0200 KRW |
44.2100 KRW |
| 2025-03-08 |
48.8192 KRW |
10,845,846.7371 |
49.1700 KRW |
48.0800 KRW |
49.6300 KRW |
48.6400 KRW |
| 2025-03-07 |
49.4940 KRW |
20,313,268.0911 |
49.8900 KRW |
47.8900 KRW |
50.8400 KRW |
49.6800 KRW |
| 2025-03-06 |
51.1354 KRW |
18,854,670.0608 |
51.6000 KRW |
49.6000 KRW |
52.5500 KRW |
49.9000 KRW |
| 2025-03-05 |
50.8137 KRW |
15,286,345.0261 |
50.4400 KRW |
49.6700 KRW |
52.1300 KRW |
51.5600 KRW |
| 2025-03-04 |
49.6648 KRW |
46,973,905.5015 |
51.3000 KRW |
47.9300 KRW |
51.7200 KRW |
50.8400 KRW |
| 2025-03-03 |
55.7745 KRW |
51,446,641.2254 |
60.2000 KRW |
50.6700 KRW |
60.4300 KRW |
51.3900 KRW |
| 2025-03-02 |
57.4878 KRW |
50,262,221.2480 |
55.9900 KRW |
54.7900 KRW |
60.3700 KRW |
60.1200 KRW |
| 2025-03-01 |
55.8019 KRW |
41,637,528.8259 |
56.1200 KRW |
54.2500 KRW |
56.7900 KRW |
56.0000 KRW |
| 2025-02-28 |
54.4016 KRW |
55,742,231.3541 |
57.1400 KRW |
52.6200 KRW |
57.3700 KRW |
56.3800 KRW |
| 2025-02-27 |
57.8115 KRW |
26,904,985.0882 |
57.3000 KRW |
55.9400 KRW |
59.0600 KRW |
57.9900 KRW |
| 2025-02-26 |
57.5919 KRW |
46,000,536.2528 |
56.1300 KRW |
55.1000 KRW |
59.8100 KRW |
57.8000 KRW |
| 2025-02-25 |
54.5264 KRW |
44,946,286.4317 |
55.5300 KRW |
52.0100 KRW |
57.2900 KRW |
56.1500 KRW |
| 2025-02-24 |
59.1153 KRW |
41,667,506.9528 |
63.4900 KRW |
55.0000 KRW |
63.8600 KRW |
55.5000 KRW |
| 2025-02-23 |
64.8740 KRW |
39,835,874.9717 |
67.2500 KRW |
62.0000 KRW |
67.3200 KRW |
63.4800 KRW |
| 2025-02-22 |
64.3824 KRW |
64,608,241.4527 |
63.7600 KRW |
62.1000 KRW |
67.9900 KRW |
67.0900 KRW |
| 2025-02-21 |
67.4277 KRW |
369,596,524.7691 |
62.1900 KRW |
61.1600 KRW |
72.0000 KRW |
63.2600 KRW |
| 2025-02-20 |
59.9689 KRW |
15,275,709.6826 |
59.3400 KRW |
58.8000 KRW |
61.5000 KRW |
61.2100 KRW |
| 2025-02-19 |
58.5145 KRW |
17,928,417.7222 |
57.2800 KRW |
56.5800 KRW |
59.5000 KRW |
59.0500 KRW |
| 2025-02-18 |
57.3926 KRW |
26,389,889.9253 |
59.6600 KRW |
55.7900 KRW |
59.8400 KRW |
56.6900 KRW |
| 2025-02-17 |
60.7173 KRW |
22,475,003.3351 |
60.2700 KRW |
59.3200 KRW |
62.1000 KRW |
59.9100 KRW |
| 2025-02-16 |
59.8546 KRW |
14,894,568.0918 |
59.9300 KRW |
58.6200 KRW |
61.0000 KRW |
60.0800 KRW |
| 2025-02-15 |
60.3456 KRW |
15,647,230.3918 |
60.9900 KRW |
59.0300 KRW |
61.5400 KRW |
59.8900 KRW |
| 2025-02-14 |
61.1857 KRW |
25,259,280.0035 |
61.2200 KRW |
60.4300 KRW |
62.3300 KRW |
60.6000 KRW |
| 2025-02-13 |
61.6396 KRW |
18,343,981.9276 |
62.6300 KRW |
60.1100 KRW |
63.3500 KRW |
61.3700 KRW |
| 2025-02-12 |
60.0709 KRW |
31,148,932.0455 |
59.9100 KRW |
58.2400 KRW |
63.0200 KRW |
62.6700 KRW |
| 2025-02-11 |
61.6156 KRW |
29,064,077.6623 |
61.4800 KRW |
59.3200 KRW |
62.8000 KRW |
60.0800 KRW |
| 2025-02-10 |
60.1886 KRW |
27,108,856.3550 |
60.0800 KRW |
58.3000 KRW |
61.8300 KRW |
61.8300 KRW |
| 2025-02-09 |
60.6974 KRW |
16,512,251.7120 |
61.2100 KRW |
58.3300 KRW |
62.0900 KRW |
58.5000 KRW |