Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-11 |
74.8208 KRW |
36,032,281.8550 |
76.8300 KRW |
73.0200 KRW |
77.2000 KRW |
76.6000 KRW |
| 2024-09-10 |
75.0491 KRW |
30,889,027.9631 |
74.1900 KRW |
72.8800 KRW |
77.9000 KRW |
76.7800 KRW |
| 2024-09-09 |
72.7679 KRW |
31,488,535.6637 |
71.2900 KRW |
70.9100 KRW |
75.1000 KRW |
74.4100 KRW |
| 2024-09-08 |
70.9533 KRW |
37,730,575.0794 |
70.4500 KRW |
69.1100 KRW |
72.2800 KRW |
71.2400 KRW |
| 2024-09-07 |
70.4764 KRW |
21,214,544.8438 |
70.0200 KRW |
69.0000 KRW |
71.7900 KRW |
69.9000 KRW |
| 2024-09-06 |
71.2600 KRW |
58,300,190.6344 |
71.9700 KRW |
69.0600 KRW |
73.1700 KRW |
69.0600 KRW |
| 2024-09-05 |
74.9095 KRW |
56,742,933.6186 |
77.6900 KRW |
71.7100 KRW |
78.2200 KRW |
72.1200 KRW |
| 2024-09-04 |
78.7874 KRW |
60,420,980.8991 |
78.3800 KRW |
75.0000 KRW |
83.5000 KRW |
78.0000 KRW |
| 2024-09-03 |
83.4579 KRW |
24,586,883.0740 |
83.5600 KRW |
79.7000 KRW |
86.0000 KRW |
79.7000 KRW |
| 2024-09-02 |
81.5369 KRW |
17,211,346.9852 |
80.7000 KRW |
79.9700 KRW |
83.8600 KRW |
83.6300 KRW |
| 2024-09-01 |
82.8544 KRW |
17,840,264.9181 |
84.8200 KRW |
80.9400 KRW |
84.9700 KRW |
81.1800 KRW |
| 2024-08-31 |
85.6328 KRW |
10,137,657.6996 |
86.8600 KRW |
84.0000 KRW |
87.4400 KRW |
84.8300 KRW |
| 2024-08-30 |
86.1307 KRW |
34,720,600.7383 |
86.9700 KRW |
83.3300 KRW |
88.1900 KRW |
86.8500 KRW |
| 2024-08-29 |
89.1670 KRW |
34,480,974.6586 |
89.5300 KRW |
86.7400 KRW |
91.6000 KRW |
87.5300 KRW |
| 2024-08-28 |
91.6687 KRW |
100,837,195.6797 |
95.7400 KRW |
87.1200 KRW |
95.9300 KRW |
88.9500 KRW |
| 2024-08-27 |
99.4052 KRW |
125,191,503.0470 |
95.8100 KRW |
95.2300 KRW |
102.0000 KRW |
96.2900 KRW |
| 2024-08-26 |
99.5598 KRW |
27,279,341.8744 |
101.8000 KRW |
96.0100 KRW |
102.9000 KRW |
96.3000 KRW |
| 2024-08-25 |
102.9945 KRW |
49,160,284.9276 |
105.8000 KRW |
98.7900 KRW |
107.5000 KRW |
102.4000 KRW |
| 2024-08-24 |
104.8414 KRW |
88,741,897.4542 |
100.0000 KRW |
98.2400 KRW |
108.4000 KRW |
105.8000 KRW |
| 2024-08-23 |
100.5530 KRW |
139,481,018.1958 |
96.9800 KRW |
95.0300 KRW |
105.7000 KRW |
100.6000 KRW |
| 2024-08-22 |
94.8355 KRW |
109,773,631.3721 |
91.8200 KRW |
91.1600 KRW |
97.7900 KRW |
96.3400 KRW |
| 2024-08-21 |
89.1398 KRW |
133,548,416.3816 |
84.4500 KRW |
83.5000 KRW |
95.1800 KRW |
92.5400 KRW |
| 2024-08-20 |
84.3312 KRW |
16,972,709.4794 |
84.0000 KRW |
82.8600 KRW |
85.6900 KRW |
84.1400 KRW |
| 2024-08-19 |
82.0387 KRW |
18,326,735.8512 |
82.5200 KRW |
80.7300 KRW |
83.8100 KRW |
83.6900 KRW |