Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
90.0607 KRW |
24,173,263.6902 |
92.8300 KRW |
86.4000 KRW |
92.8900 KRW |
87.8100 KRW |
| 2024-07-06 |
89.9457 KRW |
29,612,659.6803 |
88.4300 KRW |
86.6300 KRW |
93.9700 KRW |
93.9500 KRW |
| 2024-07-05 |
84.7147 KRW |
95,626,190.4618 |
89.1000 KRW |
79.7000 KRW |
90.6600 KRW |
87.8600 KRW |
| 2024-07-04 |
96.4631 KRW |
61,757,122.6679 |
101.0000 KRW |
91.3000 KRW |
102.3000 KRW |
93.1900 KRW |
| 2024-07-03 |
100.8136 KRW |
58,776,198.8702 |
103.6000 KRW |
97.1200 KRW |
105.0000 KRW |
100.7000 KRW |
| 2024-07-02 |
106.7842 KRW |
121,645,025.6867 |
105.6000 KRW |
101.5000 KRW |
112.5000 KRW |
103.2000 KRW |
| 2024-07-01 |
100.3149 KRW |
105,331,663.7263 |
96.1300 KRW |
95.5400 KRW |
105.8000 KRW |
103.6000 KRW |
| 2024-06-30 |
93.4395 KRW |
12,786,946.9684 |
92.7000 KRW |
91.2100 KRW |
96.2500 KRW |
96.1900 KRW |
| 2024-06-29 |
93.8943 KRW |
9,035,871.0529 |
93.7600 KRW |
92.3400 KRW |
95.5000 KRW |
92.6200 KRW |
| 2024-06-28 |
95.7309 KRW |
17,185,698.5044 |
96.4100 KRW |
93.9500 KRW |
98.2500 KRW |
94.2000 KRW |
| 2024-06-27 |
94.1505 KRW |
25,628,843.4980 |
94.9000 KRW |
91.1900 KRW |
97.6900 KRW |
96.4600 KRW |
| 2024-06-26 |
97.4415 KRW |
31,147,105.1354 |
98.8100 KRW |
94.5000 KRW |
100.0000 KRW |
94.8200 KRW |
| 2024-06-25 |
96.8961 KRW |
29,225,429.2581 |
95.6000 KRW |
94.3500 KRW |
100.3000 KRW |
98.8900 KRW |
| 2024-06-24 |
92.6925 KRW |
50,317,679.5635 |
95.1300 KRW |
90.0000 KRW |
96.3200 KRW |
95.0800 KRW |
| 2024-06-23 |
97.7313 KRW |
13,257,005.6307 |
97.6100 KRW |
94.8400 KRW |
99.7500 KRW |
95.4300 KRW |
| 2024-06-22 |
96.9190 KRW |
9,131,861.7977 |
97.0100 KRW |
95.4500 KRW |
98.2000 KRW |
97.5000 KRW |
| 2024-06-21 |
97.9382 KRW |
27,774,354.7615 |
98.2000 KRW |
95.5600 KRW |
100.3000 KRW |
97.0700 KRW |
| 2024-06-20 |
99.4717 KRW |
41,853,759.5678 |
97.2700 KRW |
96.5100 KRW |
101.7000 KRW |
99.1000 KRW |
| 2024-06-19 |
96.9511 KRW |
37,877,726.2022 |
94.7400 KRW |
93.0700 KRW |
99.0100 KRW |
96.7500 KRW |
| 2024-06-18 |
94.4760 KRW |
115,778,648.4833 |
101.2000 KRW |
89.0000 KRW |
101.4000 KRW |
94.1400 KRW |
| 2024-06-17 |
105.2358 KRW |
126,740,870.9619 |
111.0000 KRW |
99.2000 KRW |
112.8000 KRW |
101.3000 KRW |
| 2024-06-16 |
111.3049 KRW |
33,746,541.5608 |
113.1000 KRW |
110.0000 KRW |
113.4000 KRW |
112.1000 KRW |
| 2024-06-15 |
113.4702 KRW |
18,588,589.7866 |
113.6000 KRW |
112.8000 KRW |
114.6000 KRW |
113.1000 KRW |
| 2024-06-14 |
114.9392 KRW |
55,113,308.0079 |
117.0000 KRW |
110.3000 KRW |
118.8000 KRW |
113.0000 KRW |
| 2024-06-13 |
118.6497 KRW |
45,084,203.1709 |
120.9000 KRW |
116.1000 KRW |
121.3000 KRW |
116.8000 KRW |
| 2024-06-12 |
120.6341 KRW |
61,537,090.8258 |
119.4000 KRW |
116.0000 KRW |
124.8000 KRW |
121.3000 KRW |
| 2024-06-11 |
119.8750 KRW |
81,273,097.1212 |
121.3000 KRW |
116.4000 KRW |
123.3000 KRW |
119.4000 KRW |
| 2024-06-10 |
124.0326 KRW |
100,713,646.6209 |
123.2000 KRW |
119.4000 KRW |
129.0000 KRW |
121.4000 KRW |
| 2024-06-09 |
122.0401 KRW |
30,485,990.5973 |
121.3000 KRW |
119.8000 KRW |
124.3000 KRW |
122.9000 KRW |
| 2024-06-08 |
124.7588 KRW |
64,709,952.8256 |
125.3000 KRW |
119.7000 KRW |
128.7000 KRW |
120.9000 KRW |
| 2024-06-07 |
130.1926 KRW |
127,433,458.3452 |
132.4000 KRW |
118.0000 KRW |
135.7000 KRW |
125.0000 KRW |
| 2024-06-06 |
136.5050 KRW |
172,808,482.5973 |
137.1000 KRW |
132.0000 KRW |
141.4000 KRW |
132.6000 KRW |
| 2024-06-05 |
137.3278 KRW |
327,279,387.5334 |
129.5000 KRW |
128.5000 KRW |
142.9000 KRW |
139.1000 KRW |
| 2024-06-04 |
125.1070 KRW |
159,732,917.3516 |
120.2000 KRW |
119.7000 KRW |
130.0000 KRW |
127.6000 KRW |
| 2024-06-03 |
121.4270 KRW |
44,345,418.0059 |
120.7000 KRW |
119.6000 KRW |
122.9000 KRW |
120.6000 KRW |
| 2024-06-02 |
121.4763 KRW |
30,716,022.6330 |
120.9000 KRW |
120.2000 KRW |
122.5000 KRW |
120.7000 KRW |
| 2024-06-01 |
119.8664 KRW |
21,608,247.8797 |
120.2000 KRW |
119.3000 KRW |
120.8000 KRW |
120.7000 KRW |
| 2024-05-31 |
120.0705 KRW |
43,224,221.4498 |
120.6000 KRW |
119.0000 KRW |
121.5000 KRW |
120.1000 KRW |
| 2024-05-30 |
121.6396 KRW |
62,237,856.3736 |
122.7000 KRW |
119.8000 KRW |
123.8000 KRW |
120.5000 KRW |
| 2024-05-29 |
123.8145 KRW |
66,531,975.2929 |
124.6000 KRW |
122.5000 KRW |
125.7000 KRW |
123.0000 KRW |
| 2024-05-28 |
124.7119 KRW |
71,004,881.8443 |
127.5000 KRW |
122.6000 KRW |
127.8000 KRW |
125.0000 KRW |
| 2024-05-27 |
126.6625 KRW |
58,429,564.5670 |
125.4000 KRW |
124.0000 KRW |
129.4000 KRW |
127.4000 KRW |
| 2024-05-26 |
127.1115 KRW |
52,089,670.9247 |
128.8000 KRW |
125.0000 KRW |
129.0000 KRW |
126.1000 KRW |
| 2024-05-25 |
126.4672 KRW |
45,732,606.8511 |
125.8000 KRW |
124.9000 KRW |
128.7000 KRW |
128.6000 KRW |
| 2024-05-24 |
124.7910 KRW |
57,562,782.0445 |
127.2000 KRW |
121.8000 KRW |
128.8000 KRW |
125.7000 KRW |
| 2024-05-23 |
126.9668 KRW |
70,654,713.7486 |
127.5000 KRW |
121.7000 KRW |
130.2000 KRW |
127.2000 KRW |
| 2024-05-22 |
127.9176 KRW |
55,163,984.4751 |
130.9000 KRW |
124.7000 KRW |
130.9000 KRW |
128.2000 KRW |
| 2024-05-21 |
130.5420 KRW |
79,939,132.5867 |
130.3000 KRW |
127.5000 KRW |
132.6000 KRW |
130.7000 KRW |
| 2024-05-20 |
124.4518 KRW |
56,076,386.4802 |
122.2000 KRW |
119.2000 KRW |
130.0000 KRW |
129.5000 KRW |
| 2024-05-19 |
125.2314 KRW |
37,427,067.2885 |
128.4000 KRW |
122.0000 KRW |
129.0000 KRW |
122.2000 KRW |