Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
58.7136 KRW |
17,472,120.4789 |
58.5600 KRW |
57.5300 KRW |
60.7600 KRW |
60.2900 KRW |
| 2025-02-07 |
59.2454 KRW |
24,106,943.1853 |
57.9900 KRW |
56.7700 KRW |
61.7400 KRW |
58.1000 KRW |
| 2025-02-06 |
59.8754 KRW |
32,834,070.3455 |
61.1900 KRW |
57.4400 KRW |
61.9800 KRW |
57.8900 KRW |
| 2025-02-05 |
62.4837 KRW |
40,665,870.9573 |
61.6000 KRW |
60.3000 KRW |
64.1000 KRW |
60.9400 KRW |
| 2025-02-04 |
62.0473 KRW |
56,777,742.5450 |
64.9500 KRW |
59.3900 KRW |
66.2000 KRW |
61.6200 KRW |
| 2025-02-03 |
60.1060 KRW |
108,727,925.7375 |
65.5100 KRW |
55.8400 KRW |
65.5100 KRW |
62.9900 KRW |
| 2025-02-02 |
70.1488 KRW |
59,635,871.0778 |
73.3100 KRW |
65.7000 KRW |
74.3200 KRW |
66.0900 KRW |
| 2025-02-01 |
76.8485 KRW |
22,522,320.0304 |
77.0100 KRW |
74.1200 KRW |
78.5800 KRW |
74.6100 KRW |
| 2025-01-31 |
76.4391 KRW |
32,550,160.7720 |
74.9300 KRW |
74.5400 KRW |
78.6300 KRW |
76.8100 KRW |
| 2025-01-30 |
75.5935 KRW |
16,497,026.2760 |
74.7300 KRW |
73.8300 KRW |
77.1500 KRW |
75.2600 KRW |
| 2025-01-29 |
73.9900 KRW |
22,946,902.1372 |
73.3200 KRW |
72.7100 KRW |
76.0800 KRW |
75.4900 KRW |
| 2025-01-28 |
75.2310 KRW |
19,580,048.3351 |
75.9200 KRW |
73.7000 KRW |
76.5500 KRW |
73.7900 KRW |
| 2025-01-27 |
76.1717 KRW |
49,827,606.5950 |
79.1100 KRW |
74.2900 KRW |
79.4900 KRW |
76.7000 KRW |
| 2025-01-26 |
80.4181 KRW |
14,000,018.5875 |
79.7700 KRW |
79.3300 KRW |
81.2000 KRW |
79.9000 KRW |
| 2025-01-25 |
79.5985 KRW |
15,136,724.7236 |
79.0100 KRW |
78.3100 KRW |
80.6400 KRW |
79.9000 KRW |
| 2025-01-24 |
79.4273 KRW |
33,366,363.4976 |
79.3500 KRW |
76.9900 KRW |
82.1400 KRW |
78.6900 KRW |
| 2025-01-23 |
79.2473 KRW |
31,921,238.2323 |
79.7700 KRW |
78.0000 KRW |
81.0700 KRW |
79.6300 KRW |
| 2025-01-22 |
81.2310 KRW |
18,204,535.3243 |
82.0300 KRW |
79.8000 KRW |
82.4500 KRW |
80.3100 KRW |
| 2025-01-21 |
80.4038 KRW |
37,578,441.8171 |
80.9200 KRW |
78.5600 KRW |
83.5800 KRW |
82.1300 KRW |
| 2025-01-20 |
82.7866 KRW |
47,138,459.7893 |
81.6500 KRW |
79.8300 KRW |
86.9400 KRW |
81.1100 KRW |
| 2025-01-19 |
85.6417 KRW |
54,256,909.7503 |
87.7000 KRW |
81.2900 KRW |
89.4300 KRW |
81.3100 KRW |
| 2025-01-18 |
89.9940 KRW |
38,304,031.0235 |
93.0200 KRW |
87.0000 KRW |
94.2800 KRW |
87.8300 KRW |
| 2025-01-17 |
92.2492 KRW |
29,373,398.0553 |
89.5800 KRW |
89.5800 KRW |
93.4700 KRW |
92.0700 KRW |
| 2025-01-16 |
90.8037 KRW |
46,230,598.7803 |
93.0600 KRW |
88.9600 KRW |
93.0600 KRW |
89.7000 KRW |
| 2025-01-15 |
91.2094 KRW |
60,941,183.5164 |
88.7900 KRW |
85.7100 KRW |
97.0000 KRW |
93.0500 KRW |
| 2025-01-14 |
87.7766 KRW |
22,692,316.1475 |
86.7000 KRW |
85.0600 KRW |
90.3700 KRW |
88.1900 KRW |
| 2025-01-13 |
85.7583 KRW |
47,743,273.5671 |
89.4800 KRW |
82.3900 KRW |
91.4000 KRW |
86.3800 KRW |
| 2025-01-12 |
91.7353 KRW |
18,115,464.9941 |
91.8700 KRW |
90.0000 KRW |
93.5000 KRW |
90.0000 KRW |
| 2025-01-11 |
92.0803 KRW |
21,936,451.5261 |
93.4900 KRW |
90.2000 KRW |
94.1500 KRW |
92.1200 KRW |
| 2025-01-10 |
91.6558 KRW |
50,113,721.0230 |
90.5000 KRW |
89.2600 KRW |
94.2900 KRW |
94.0200 KRW |
| 2025-01-09 |
90.6302 KRW |
58,542,672.8978 |
91.0400 KRW |
88.3500 KRW |
92.3900 KRW |
89.8700 KRW |
| 2025-01-08 |
89.4122 KRW |
73,445,251.2482 |
91.1100 KRW |
87.1200 KRW |
91.8100 KRW |
90.9400 KRW |
| 2025-01-07 |
95.2281 KRW |
59,572,447.3069 |
99.4700 KRW |
90.6100 KRW |
99.5200 KRW |
91.2200 KRW |
| 2025-01-06 |
98.7549 KRW |
45,686,523.9381 |
97.4100 KRW |
96.0200 KRW |
101.1000 KRW |
98.9200 KRW |
| 2025-01-05 |
96.5935 KRW |
32,694,315.6753 |
97.1400 KRW |
95.2700 KRW |
97.9500 KRW |
97.1100 KRW |
| 2025-01-04 |
98.2230 KRW |
106,624,100.9825 |
95.3400 KRW |
94.2800 KRW |
100.5000 KRW |
96.7100 KRW |
| 2025-01-03 |
92.8541 KRW |
22,184,199.3289 |
92.0000 KRW |
90.5600 KRW |
95.7100 KRW |
95.1200 KRW |
| 2025-01-02 |
92.1863 KRW |
28,129,071.2503 |
91.0000 KRW |
90.5800 KRW |
93.8000 KRW |
92.5800 KRW |
| 2025-01-01 |
88.4104 KRW |
22,998,132.7542 |
88.3700 KRW |
86.5900 KRW |
91.6400 KRW |
91.3000 KRW |
| 2024-12-31 |
88.8566 KRW |
28,087,927.0904 |
90.2000 KRW |
87.2500 KRW |
91.3500 KRW |
88.9200 KRW |