Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
124.1695 KRW |
71,235,300.3344 |
125.3000 KRW |
120.6000 KRW |
128.0000 KRW |
127.9000 KRW |
| 2024-12-03 |
112.0317 KRW |
358,381,821.4681 |
113.3000 KRW |
80.0000 KRW |
122.9000 KRW |
117.5000 KRW |
| 2024-12-02 |
112.0199 KRW |
189,302,513.4047 |
114.2000 KRW |
105.9000 KRW |
118.1000 KRW |
112.0000 KRW |
| 2024-12-01 |
114.7648 KRW |
153,616,537.1423 |
115.8000 KRW |
111.1000 KRW |
119.7000 KRW |
114.0000 KRW |
| 2024-11-30 |
111.7112 KRW |
119,880,456.1733 |
111.7000 KRW |
109.0000 KRW |
117.5000 KRW |
117.0000 KRW |
| 2024-11-29 |
109.2652 KRW |
84,363,118.2900 |
111.1000 KRW |
106.7000 KRW |
111.4000 KRW |
110.8000 KRW |
| 2024-11-28 |
112.4391 KRW |
105,826,454.3183 |
112.9000 KRW |
108.9000 KRW |
115.3000 KRW |
111.3000 KRW |
| 2024-11-27 |
109.8672 KRW |
100,809,592.6470 |
110.2000 KRW |
106.2000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2024-11-26 |
108.4127 KRW |
159,668,439.0696 |
106.3000 KRW |
102.5000 KRW |
113.9000 KRW |
107.2000 KRW |
| 2024-11-25 |
107.9674 KRW |
125,355,813.7376 |
108.0000 KRW |
102.4000 KRW |
111.7000 KRW |
107.1000 KRW |
| 2024-11-24 |
109.9709 KRW |
388,416,408.7828 |
106.7000 KRW |
97.7200 KRW |
117.9000 KRW |
106.1000 KRW |
| 2024-11-23 |
100.4834 KRW |
272,783,075.1627 |
94.6100 KRW |
92.4000 KRW |
109.5000 KRW |
106.0000 KRW |
| 2024-11-22 |
91.2410 KRW |
128,297,919.7324 |
91.8600 KRW |
86.2000 KRW |
95.3200 KRW |
94.1900 KRW |
| 2024-11-21 |
90.0010 KRW |
107,598,280.3370 |
90.0500 KRW |
87.0000 KRW |
94.3700 KRW |
91.1300 KRW |
| 2024-11-20 |
95.4729 KRW |
476,383,076.4624 |
92.9000 KRW |
88.3600 KRW |
100.5000 KRW |
90.9900 KRW |
| 2024-11-19 |
96.3865 KRW |
181,198,338.7370 |
95.8300 KRW |
90.2300 KRW |
102.0000 KRW |
92.5000 KRW |
| 2024-11-18 |
93.8694 KRW |
163,748,426.3028 |
89.0600 KRW |
88.0200 KRW |
98.0200 KRW |
94.9800 KRW |
| 2024-11-17 |
93.3729 KRW |
239,884,695.1070 |
90.4800 KRW |
85.0000 KRW |
98.6800 KRW |
89.0100 KRW |
| 2024-11-16 |
86.0229 KRW |
79,550,408.0643 |
83.5100 KRW |
83.1200 KRW |
89.9900 KRW |
89.5200 KRW |
| 2024-11-15 |
80.4799 KRW |
45,679,934.7705 |
79.8900 KRW |
77.9200 KRW |
83.5300 KRW |
83.5300 KRW |
| 2024-11-14 |
82.5421 KRW |
56,579,939.7198 |
83.1800 KRW |
80.0000 KRW |
85.7000 KRW |
80.9800 KRW |
| 2024-11-13 |
86.6494 KRW |
153,475,697.1868 |
87.2800 KRW |
80.6000 KRW |
95.7700 KRW |
81.7600 KRW |
| 2024-11-12 |
87.4543 KRW |
181,466,991.3377 |
90.0200 KRW |
81.5500 KRW |
93.0100 KRW |
87.3000 KRW |
| 2024-11-11 |
86.3187 KRW |
118,889,474.0571 |
85.3600 KRW |
82.9000 KRW |
90.0000 KRW |
88.7400 KRW |
| 2024-11-10 |
84.2404 KRW |
68,129,236.0362 |
82.6900 KRW |
81.0000 KRW |
86.8200 KRW |
86.4800 KRW |
| 2024-11-09 |
81.1294 KRW |
93,892,229.9208 |
78.5400 KRW |
78.0100 KRW |
83.2800 KRW |
81.9200 KRW |
| 2024-11-08 |
77.2363 KRW |
40,592,349.6603 |
77.6100 KRW |
75.7600 KRW |
78.6100 KRW |
78.2900 KRW |
| 2024-11-07 |
77.6159 KRW |
36,132,845.7677 |
77.2900 KRW |
75.5400 KRW |
79.6000 KRW |
77.5100 KRW |
| 2024-11-06 |
75.8665 KRW |
61,822,052.3022 |
72.8500 KRW |
72.7200 KRW |
79.9500 KRW |
77.2900 KRW |
| 2024-11-05 |
71.5547 KRW |
16,647,434.3139 |
68.6700 KRW |
68.6600 KRW |
73.9000 KRW |
72.4800 KRW |
| 2024-11-04 |
69.9378 KRW |
15,904,622.9523 |
71.0000 KRW |
67.9700 KRW |
71.8400 KRW |
68.3300 KRW |
| 2024-11-03 |
71.0134 KRW |
25,647,566.4282 |
73.4000 KRW |
68.6800 KRW |
73.6000 KRW |
70.8600 KRW |
| 2024-11-02 |
73.5574 KRW |
13,823,490.1694 |
74.0000 KRW |
72.3900 KRW |
75.1800 KRW |
73.6900 KRW |
| 2024-11-01 |
74.1185 KRW |
18,933,207.7238 |
74.6100 KRW |
72.7300 KRW |
76.0000 KRW |
74.1100 KRW |
| 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 |