Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
75.8711 KRW |
21,073,469.7951 |
77.9100 KRW |
73.6700 KRW |
78.0000 KRW |
73.9200 KRW |
| 2024-10-30 |
77.9905 KRW |
22,181,307.9269 |
78.8400 KRW |
76.9000 KRW |
78.8400 KRW |
77.8000 KRW |
| 2024-10-29 |
78.4248 KRW |
27,162,016.0488 |
77.2300 KRW |
77.0500 KRW |
79.8000 KRW |
79.0100 KRW |
| 2024-10-28 |
75.8157 KRW |
20,645,042.5510 |
77.1700 KRW |
74.2500 KRW |
77.6600 KRW |
77.2000 KRW |
| 2024-10-27 |
76.9995 KRW |
8,122,568.5517 |
76.8100 KRW |
76.3500 KRW |
77.7800 KRW |
77.2200 KRW |
| 2024-10-26 |
76.3872 KRW |
15,116,037.0929 |
76.7700 KRW |
75.0100 KRW |
77.8700 KRW |
76.7900 KRW |
| 2024-10-25 |
80.0387 KRW |
20,525,163.0429 |
81.2200 KRW |
78.5500 KRW |
81.2700 KRW |
78.7900 KRW |
| 2024-10-24 |
80.8947 KRW |
19,868,188.4898 |
81.1400 KRW |
79.9900 KRW |
82.1600 KRW |
81.1800 KRW |
| 2024-10-23 |
81.2996 KRW |
24,625,732.9997 |
83.7000 KRW |
79.0700 KRW |
83.7300 KRW |
80.9800 KRW |
| 2024-10-22 |
83.1255 KRW |
19,297,233.4480 |
82.9300 KRW |
81.9100 KRW |
84.3200 KRW |
83.6100 KRW |
| 2024-10-21 |
84.4000 KRW |
30,868,513.3037 |
85.9100 KRW |
81.8900 KRW |
86.6000 KRW |
83.3900 KRW |
| 2024-10-20 |
83.7050 KRW |
22,160,382.6211 |
82.6000 KRW |
81.4200 KRW |
85.9600 KRW |
85.3300 KRW |
| 2024-10-19 |
82.7490 KRW |
16,751,201.3090 |
81.7900 KRW |
81.6000 KRW |
84.2000 KRW |
82.8300 KRW |
| 2024-10-18 |
80.3581 KRW |
21,240,626.2310 |
79.3100 KRW |
79.0700 KRW |
81.2700 KRW |
81.1700 KRW |
| 2024-10-17 |
80.2592 KRW |
26,369,486.0081 |
81.5700 KRW |
78.7400 KRW |
81.7600 KRW |
79.3000 KRW |
| 2024-10-16 |
82.6888 KRW |
30,141,351.2867 |
84.4900 KRW |
80.8000 KRW |
84.8200 KRW |
82.1100 KRW |
| 2024-10-15 |
83.5985 KRW |
38,535,565.5154 |
84.4300 KRW |
81.4000 KRW |
85.7400 KRW |
83.7200 KRW |
| 2024-10-14 |
83.5929 KRW |
65,800,608.8997 |
80.5300 KRW |
79.6500 KRW |
85.1800 KRW |
84.5200 KRW |
| 2024-10-13 |
80.4065 KRW |
17,601,403.9623 |
81.0000 KRW |
78.8100 KRW |
81.4000 KRW |
79.1800 KRW |
| 2024-10-12 |
80.5989 KRW |
19,082,634.7223 |
80.0800 KRW |
79.2200 KRW |
81.5200 KRW |
80.9000 KRW |
| 2024-10-11 |
79.1664 KRW |
19,146,785.1194 |
78.6400 KRW |
77.7500 KRW |
80.6600 KRW |
80.1700 KRW |
| 2024-10-10 |
78.2051 KRW |
18,919,943.2073 |
78.0900 KRW |
76.8000 KRW |
79.4000 KRW |
78.3900 KRW |
| 2024-10-09 |
80.3922 KRW |
25,667,786.6882 |
80.8400 KRW |
77.7800 KRW |
82.2900 KRW |
77.9000 KRW |
| 2024-10-08 |
82.1710 KRW |
67,961,027.5512 |
80.5000 KRW |
80.1800 KRW |
84.2600 KRW |
81.0000 KRW |
| 2024-10-07 |
82.4874 KRW |
46,469,767.0054 |
83.0600 KRW |
80.8100 KRW |
84.5200 KRW |
81.5000 KRW |
| 2024-10-06 |
81.8892 KRW |
17,896,394.3975 |
82.1600 KRW |
80.7100 KRW |
83.8000 KRW |
82.5000 KRW |
| 2024-10-05 |
83.1097 KRW |
12,906,891.9693 |
82.7900 KRW |
81.2800 KRW |
84.4200 KRW |
82.0600 KRW |
| 2024-10-04 |
81.1759 KRW |
23,618,734.6302 |
80.9300 KRW |
79.7000 KRW |
83.2000 KRW |
82.5400 KRW |
| 2024-10-03 |
81.5912 KRW |
29,196,024.7561 |
81.3000 KRW |
78.6000 KRW |
84.5000 KRW |
80.9700 KRW |
| 2024-10-02 |
85.0252 KRW |
56,624,450.7409 |
83.5400 KRW |
80.3100 KRW |
87.9900 KRW |
81.2900 KRW |
| 2024-10-01 |
87.2369 KRW |
32,209,879.2656 |
88.8500 KRW |
82.1600 KRW |
91.4900 KRW |
83.0400 KRW |
| 2024-09-30 |
89.5218 KRW |
25,897,883.8507 |
93.0100 KRW |
87.6500 KRW |
93.0800 KRW |
90.1100 KRW |
| 2024-09-29 |
92.6076 KRW |
18,978,959.9251 |
92.9700 KRW |
90.5500 KRW |
95.2000 KRW |
93.4300 KRW |
| 2024-09-28 |
94.5388 KRW |
19,041,588.8382 |
96.0700 KRW |
91.6800 KRW |
96.9600 KRW |
92.2500 KRW |
| 2024-09-27 |
94.6651 KRW |
25,606,408.9095 |
94.5200 KRW |
93.1300 KRW |
96.1000 KRW |
95.8400 KRW |
| 2024-09-26 |
91.4441 KRW |
33,513,696.6703 |
89.4200 KRW |
88.2000 KRW |
94.5200 KRW |
94.5000 KRW |
| 2024-09-25 |
92.6785 KRW |
45,668,700.9244 |
91.4500 KRW |
89.5000 KRW |
94.9100 KRW |
89.5000 KRW |
| 2024-09-24 |
89.9882 KRW |
29,629,037.7463 |
89.3700 KRW |
87.3100 KRW |
92.4200 KRW |
91.4300 KRW |
| 2024-09-23 |
88.8520 KRW |
27,124,249.5946 |
88.2000 KRW |
86.3100 KRW |
90.6000 KRW |
88.1800 KRW |
| 2024-09-22 |
89.6908 KRW |
26,276,798.9816 |
92.7400 KRW |
86.5000 KRW |
93.6800 KRW |
86.7700 KRW |
| 2024-09-21 |
89.9355 KRW |
32,518,109.6244 |
88.8500 KRW |
88.2100 KRW |
91.4500 KRW |
91.3100 KRW |
| 2024-09-20 |
87.2070 KRW |
30,209,365.3571 |
85.9500 KRW |
84.3700 KRW |
89.5500 KRW |
88.3800 KRW |
| 2024-09-19 |
85.4448 KRW |
41,819,153.6015 |
85.0900 KRW |
83.8800 KRW |
87.5000 KRW |
85.9100 KRW |
| 2024-09-18 |
82.0541 KRW |
38,894,514.6285 |
84.3700 KRW |
78.4000 KRW |
85.6400 KRW |
84.8900 KRW |
| 2024-09-17 |
83.0731 KRW |
81,028,115.9697 |
78.9000 KRW |
77.7100 KRW |
85.7000 KRW |
84.3000 KRW |
| 2024-09-16 |
78.8037 KRW |
39,339,575.4502 |
79.1400 KRW |
77.3300 KRW |
80.3500 KRW |
79.2300 KRW |
| 2024-09-15 |
82.1992 KRW |
46,920,754.8496 |
81.9600 KRW |
79.7400 KRW |
83.7900 KRW |
79.7900 KRW |
| 2024-09-14 |
80.7686 KRW |
33,171,735.3737 |
80.1900 KRW |
79.2200 KRW |
82.5000 KRW |
82.0600 KRW |
| 2024-09-13 |
79.2475 KRW |
80,596,041.4807 |
79.7400 KRW |
75.1100 KRW |
81.6400 KRW |
79.8600 KRW |
| 2024-09-12 |
77.7160 KRW |
38,226,899.5164 |
76.7100 KRW |
76.4000 KRW |
79.4200 KRW |
79.1500 KRW |