Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
88.7359 KRW |
4,773,011.0658 |
88.7900 KRW |
88.0700 KRW |
89.4900 KRW |
88.3000 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 |
| 2024-12-30 |
91.2537 KRW |
43,272,792.4226 |
92.4200 KRW |
88.1000 KRW |
94.0200 KRW |
89.9000 KRW |
| 2024-12-29 |
95.0030 KRW |
36,576,539.8848 |
96.5000 KRW |
92.0100 KRW |
98.1700 KRW |
92.5000 KRW |
| 2024-12-28 |
96.2878 KRW |
50,544,706.1358 |
93.8700 KRW |
93.3600 KRW |
99.7100 KRW |
96.7800 KRW |
| 2024-12-27 |
92.7963 KRW |
42,070,332.0350 |
89.9000 KRW |
89.3700 KRW |
95.4100 KRW |
93.5200 KRW |
| 2024-12-26 |
92.0551 KRW |
49,546,722.3012 |
95.6600 KRW |
89.1000 KRW |
96.7700 KRW |
89.8900 KRW |
| 2024-12-25 |
96.5420 KRW |
51,612,786.4083 |
95.9200 KRW |
94.6900 KRW |
98.7400 KRW |
94.8500 KRW |
| 2024-12-24 |
95.6182 KRW |
36,644,813.0675 |
95.0200 KRW |
92.8000 KRW |
97.9400 KRW |
95.3300 KRW |
| 2024-12-23 |
91.7464 KRW |
32,261,337.3840 |
91.2200 KRW |
88.8800 KRW |
94.0900 KRW |
93.2900 KRW |
| 2024-12-22 |
91.1625 KRW |
38,165,587.8085 |
90.6100 KRW |
88.8200 KRW |
93.5700 KRW |
91.9400 KRW |
| 2024-12-21 |
94.2924 KRW |
54,954,008.8548 |
93.6100 KRW |
89.0000 KRW |
98.9800 KRW |
90.2100 KRW |
| 2024-12-20 |
86.8421 KRW |
115,762,985.8319 |
88.7000 KRW |
81.1100 KRW |
94.5000 KRW |
93.6600 KRW |
| 2024-12-19 |
93.1489 KRW |
102,833,636.2516 |
95.2300 KRW |
86.9600 KRW |
98.0000 KRW |
90.4500 KRW |
| 2024-12-18 |
98.7012 KRW |
80,138,605.0152 |
100.5000 KRW |
95.5700 KRW |
102.9000 KRW |
96.6400 KRW |
| 2024-12-17 |
103.3668 KRW |
48,113,816.0480 |
105.4000 KRW |
101.0000 KRW |
105.6000 KRW |
102.0000 KRW |
| 2024-12-16 |
107.1913 KRW |
70,483,502.8559 |
109.4000 KRW |
103.5000 KRW |
112.3000 KRW |
105.9000 KRW |
| 2024-12-15 |
106.4623 KRW |
72,813,941.8193 |
105.7000 KRW |
101.9000 KRW |
111.9000 KRW |
109.3000 KRW |
| 2024-12-14 |
110.8062 KRW |
219,882,671.1001 |
107.7000 KRW |
99.9900 KRW |
114.9000 KRW |
104.3000 KRW |
| 2024-12-13 |
106.9560 KRW |
52,008,014.1805 |
108.4000 KRW |
103.7000 KRW |
112.0000 KRW |
106.4000 KRW |
| 2024-12-12 |
109.2410 KRW |
83,647,096.3315 |
106.3000 KRW |
105.6000 KRW |
111.8000 KRW |
107.3000 KRW |
| 2024-12-11 |
99.9171 KRW |
93,362,657.1199 |
99.6100 KRW |
94.6900 KRW |
106.5000 KRW |
106.2000 KRW |
| 2024-12-10 |
99.4612 KRW |
157,759,142.7315 |
103.1000 KRW |
92.8000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2024-12-09 |
112.8767 KRW |
161,387,093.9454 |
123.1000 KRW |
100.1000 KRW |
123.3000 KRW |
103.0000 KRW |
| 2024-12-08 |
121.7266 KRW |
66,629,013.7871 |
123.5000 KRW |
119.0000 KRW |
124.4000 KRW |
123.0000 KRW |
| 2024-12-07 |
124.5448 KRW |
74,176,409.6250 |
127.1000 KRW |
121.8000 KRW |
127.5000 KRW |
123.3000 KRW |
| 2024-12-06 |
124.1491 KRW |
136,182,574.9636 |
123.4000 KRW |
118.0000 KRW |
128.5000 KRW |
127.4000 KRW |
| 2024-12-05 |
124.1304 KRW |
145,264,799.8248 |
129.4000 KRW |
120.3000 KRW |
131.3000 KRW |
124.4000 KRW |
| 2024-12-04 |
127.4775 KRW |
182,987,975.4543 |
125.3000 KRW |
120.6000 KRW |
134.2000 KRW |
130.7000 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 |