Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
14.5507 KRW |
13,355,614.4947 |
14.9000 KRW |
14.3000 KRW |
14.9000 KRW |
14.4000 KRW |
| 2025-12-23 |
14.8552 KRW |
13,550,681.8672 |
15.0000 KRW |
14.6000 KRW |
15.2000 KRW |
14.9000 KRW |
| 2025-12-22 |
15.1374 KRW |
27,027,632.4548 |
15.1000 KRW |
14.9000 KRW |
15.3000 KRW |
15.0000 KRW |
| 2025-12-21 |
15.2436 KRW |
51,741,590.9102 |
15.3000 KRW |
14.8000 KRW |
15.7000 KRW |
15.1000 KRW |
| 2025-12-20 |
15.2405 KRW |
28,850,622.1944 |
15.1000 KRW |
15.1000 KRW |
15.5000 KRW |
15.2000 KRW |
| 2025-12-19 |
14.8095 KRW |
18,018,832.8676 |
14.5000 KRW |
14.3000 KRW |
15.1000 KRW |
15.0000 KRW |
| 2025-12-18 |
14.9496 KRW |
30,555,820.4155 |
15.2000 KRW |
14.2000 KRW |
15.4000 KRW |
14.4000 KRW |
| 2025-12-17 |
15.6755 KRW |
35,791,241.7258 |
16.2000 KRW |
15.2000 KRW |
16.3000 KRW |
15.2000 KRW |
| 2025-12-16 |
16.2875 KRW |
18,486,418.6994 |
16.6000 KRW |
16.0000 KRW |
16.6000 KRW |
16.3000 KRW |
| 2025-12-15 |
17.0726 KRW |
20,206,941.0260 |
17.6000 KRW |
16.2000 KRW |
17.9000 KRW |
16.4000 KRW |
| 2025-12-14 |
18.0287 KRW |
8,170,603.1963 |
18.3000 KRW |
17.7000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2025-12-13 |
18.2847 KRW |
31,447,891.7789 |
18.1000 KRW |
18.0000 KRW |
19.5000 KRW |
18.2000 KRW |
| 2025-12-12 |
18.2079 KRW |
11,649,467.5945 |
18.5000 KRW |
17.7000 KRW |
18.5000 KRW |
17.9000 KRW |
| 2025-12-11 |
18.4000 KRW |
12,034,081.7453 |
18.9000 KRW |
18.1000 KRW |
18.9000 KRW |
18.5000 KRW |
| 2025-12-10 |
19.1680 KRW |
11,377,685.4362 |
19.4000 KRW |
18.8000 KRW |
19.5000 KRW |
19.1000 KRW |
| 2025-12-09 |
18.6890 KRW |
19,783,296.8986 |
18.6000 KRW |
18.3000 KRW |
19.5000 KRW |
19.4000 KRW |
| 2025-12-08 |
18.8198 KRW |
8,605,651.8872 |
18.4000 KRW |
18.4000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2025-12-07 |
18.6089 KRW |
17,390,138.6833 |
18.9000 KRW |
18.0000 KRW |
18.9000 KRW |
18.7000 KRW |
| 2025-12-06 |
18.7238 KRW |
6,194,616.0559 |
18.7000 KRW |
18.6000 KRW |
18.9000 KRW |
18.7000 KRW |
| 2025-12-05 |
19.2059 KRW |
13,059,239.4115 |
19.5000 KRW |
18.6000 KRW |
19.7000 KRW |
18.6000 KRW |
| 2025-12-04 |
19.8717 KRW |
7,604,314.8318 |
20.2000 KRW |
19.4000 KRW |
20.2000 KRW |
19.5000 KRW |
| 2025-12-03 |
19.8620 KRW |
18,487,099.3841 |
19.6000 KRW |
19.5000 KRW |
20.2000 KRW |
20.2000 KRW |
| 2025-12-02 |
19.0057 KRW |
22,377,789.5774 |
18.8000 KRW |
18.4000 KRW |
20.0000 KRW |
19.5000 KRW |
| 2025-12-01 |
18.9069 KRW |
51,935,061.4534 |
20.2000 KRW |
18.3000 KRW |
20.2000 KRW |
18.6000 KRW |
| 2025-11-30 |
22.7076 KRW |
354,101,756.7776 |
20.7000 KRW |
20.0000 KRW |
25.7000 KRW |
20.5000 KRW |
| 2025-11-29 |
20.8748 KRW |
17,537,736.7087 |
20.8000 KRW |
20.5000 KRW |
22.0000 KRW |
20.7000 KRW |
| 2025-11-28 |
21.1760 KRW |
38,713,940.7051 |
21.6000 KRW |
20.7000 KRW |
21.8000 KRW |
20.8000 KRW |
| 2025-11-27 |
21.1342 KRW |
69,805,117.1614 |
19.7000 KRW |
19.5000 KRW |
22.6000 KRW |
21.8000 KRW |
| 2025-11-26 |
19.4452 KRW |
7,752,927.0801 |
19.7000 KRW |
19.1000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2025-11-25 |
19.3743 KRW |
16,005,855.4573 |
19.6000 KRW |
19.0000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2025-11-24 |
19.1117 KRW |
18,346,948.0617 |
18.9000 KRW |
18.6000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2025-11-23 |
19.1077 KRW |
17,720,025.3224 |
18.7000 KRW |
18.6000 KRW |
19.5000 KRW |
19.2000 KRW |
| 2025-11-22 |
18.2047 KRW |
21,077,449.5710 |
18.1000 KRW |
17.9000 KRW |
18.6000 KRW |
18.4000 KRW |
| 2025-11-21 |
18.2013 KRW |
48,032,552.6823 |
19.0000 KRW |
17.4000 KRW |
19.3000 KRW |
18.0000 KRW |
| 2025-11-20 |
19.7163 KRW |
16,360,572.7101 |
19.7000 KRW |
19.0000 KRW |
20.2000 KRW |
19.3000 KRW |
| 2025-11-19 |
19.4933 KRW |
19,352,615.1558 |
20.0000 KRW |
18.7000 KRW |
20.2000 KRW |
19.5000 KRW |
| 2025-11-18 |
19.7246 KRW |
33,484,251.2099 |
19.7000 KRW |
19.4000 KRW |
20.3000 KRW |
20.3000 KRW |
| 2025-11-17 |
20.6252 KRW |
69,547,631.2101 |
19.8000 KRW |
19.4000 KRW |
22.0000 KRW |
19.6000 KRW |
| 2025-11-16 |
20.2217 KRW |
14,041,400.6736 |
20.7000 KRW |
19.5000 KRW |
20.8000 KRW |
19.8000 KRW |
| 2025-11-15 |
20.6638 KRW |
5,429,658.5072 |
20.4000 KRW |
20.4000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2025-11-14 |
20.7866 KRW |
21,918,249.4776 |
21.5000 KRW |
20.1000 KRW |
21.6000 KRW |
20.7000 KRW |
| 2025-11-13 |
22.0813 KRW |
17,209,234.0349 |
22.3000 KRW |
21.1000 KRW |
22.8000 KRW |
21.6000 KRW |
| 2025-11-12 |
22.9801 KRW |
17,381,925.7100 |
22.7000 KRW |
22.0000 KRW |
23.5000 KRW |
22.3000 KRW |
| 2025-11-11 |
23.7481 KRW |
38,112,636.4443 |
23.5000 KRW |
23.1000 KRW |
24.9000 KRW |
23.1000 KRW |
| 2025-11-10 |
23.3170 KRW |
19,054,581.0234 |
23.3000 KRW |
22.9000 KRW |
23.7000 KRW |
23.0000 KRW |
| 2025-11-09 |
23.1652 KRW |
14,047,411.8892 |
23.7000 KRW |
22.7000 KRW |
23.7000 KRW |
23.5000 KRW |
| 2025-11-08 |
23.8928 KRW |
20,005,403.1663 |
24.0000 KRW |
22.9000 KRW |
24.5000 KRW |
23.4000 KRW |
| 2025-11-07 |
22.4556 KRW |
40,788,668.2412 |
21.4000 KRW |
21.4000 KRW |
24.2000 KRW |
24.0000 KRW |
| 2025-11-06 |
21.4537 KRW |
21,135,957.4837 |
21.7000 KRW |
21.0000 KRW |
22.1000 KRW |
21.5000 KRW |
| 2025-11-05 |
20.5373 KRW |
49,340,695.5076 |
21.2000 KRW |
19.6000 KRW |
21.6000 KRW |
21.6000 KRW |