Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
128.2928 KRW |
27,309,128.6873 |
128.5000 KRW |
126.5000 KRW |
129.8000 KRW |
128.6000 KRW |
| 2024-05-17 |
125.5932 KRW |
37,809,189.5159 |
123.5000 KRW |
122.3000 KRW |
129.3000 KRW |
129.1000 KRW |
| 2024-05-16 |
124.0427 KRW |
56,736,544.8860 |
125.6000 KRW |
121.8000 KRW |
126.3000 KRW |
123.7000 KRW |
| 2024-05-15 |
121.0721 KRW |
85,837,086.4568 |
118.4000 KRW |
117.7000 KRW |
126.1000 KRW |
125.4000 KRW |
| 2024-05-14 |
120.6515 KRW |
73,792,117.6717 |
122.5000 KRW |
117.9000 KRW |
124.7000 KRW |
119.1000 KRW |
| 2024-05-13 |
121.9384 KRW |
124,603,035.4549 |
125.5000 KRW |
117.8000 KRW |
128.1000 KRW |
122.5000 KRW |
| 2024-05-12 |
126.2158 KRW |
18,651,613.5782 |
126.0000 KRW |
124.8000 KRW |
127.7000 KRW |
125.5000 KRW |
| 2024-05-11 |
126.8962 KRW |
31,132,838.4167 |
127.7000 KRW |
125.5000 KRW |
128.7000 KRW |
126.4000 KRW |
| 2024-05-10 |
130.0400 KRW |
61,236,415.4278 |
131.3000 KRW |
126.6000 KRW |
132.7000 KRW |
127.2000 KRW |
| 2024-05-09 |
128.9505 KRW |
76,075,113.9174 |
130.3000 KRW |
126.1000 KRW |
132.3000 KRW |
132.0000 KRW |
| 2024-05-08 |
132.0643 KRW |
43,246,714.6835 |
132.3000 KRW |
130.3000 KRW |
135.9000 KRW |
131.6000 KRW |
| 2024-05-07 |
135.3806 KRW |
39,039,822.6842 |
134.5000 KRW |
133.2000 KRW |
137.3000 KRW |
135.2000 KRW |
| 2024-05-06 |
138.9593 KRW |
82,609,242.8515 |
138.2000 KRW |
134.9000 KRW |
142.1000 KRW |
135.5000 KRW |
| 2024-05-05 |
138.1951 KRW |
35,697,828.0459 |
139.0000 KRW |
135.2000 KRW |
140.9000 KRW |
138.3000 KRW |
| 2024-05-04 |
139.2187 KRW |
59,372,076.0975 |
139.3000 KRW |
136.1000 KRW |
141.9000 KRW |
139.0000 KRW |
| 2024-05-03 |
135.3437 KRW |
72,633,124.7872 |
133.8000 KRW |
131.2000 KRW |
140.2000 KRW |
139.8000 KRW |
| 2024-05-02 |
131.7904 KRW |
59,534,568.2515 |
134.4000 KRW |
126.9000 KRW |
137.4000 KRW |
135.0000 KRW |
| 2024-05-01 |
127.6983 KRW |
149,971,041.6136 |
133.1000 KRW |
121.9000 KRW |
135.4000 KRW |
134.3000 KRW |
| 2024-04-30 |
136.1484 KRW |
160,382,391.2694 |
148.4000 KRW |
129.8000 KRW |
152.0000 KRW |
133.0000 KRW |
| 2024-04-29 |
146.6938 KRW |
48,646,299.6241 |
149.2000 KRW |
143.1000 KRW |
150.6000 KRW |
148.6000 KRW |
| 2024-04-28 |
150.9283 KRW |
53,085,848.6079 |
149.8000 KRW |
147.9000 KRW |
152.9000 KRW |
150.9000 KRW |
| 2024-04-27 |
144.7260 KRW |
102,508,833.3255 |
150.3000 KRW |
141.0000 KRW |
153.6000 KRW |
149.8000 KRW |
| 2024-04-26 |
152.9547 KRW |
65,161,269.3756 |
155.9000 KRW |
148.1000 KRW |
159.0000 KRW |
149.5000 KRW |
| 2024-04-25 |
156.9998 KRW |
61,856,807.8833 |
160.1000 KRW |
151.1000 KRW |
163.8000 KRW |
156.1000 KRW |
| 2024-04-24 |
168.2308 KRW |
86,668,475.6760 |
166.1000 KRW |
158.8000 KRW |
175.0000 KRW |
159.3000 KRW |
| 2024-04-23 |
164.0151 KRW |
37,261,452.2997 |
166.9000 KRW |
161.9000 KRW |
167.4000 KRW |
165.4000 KRW |
| 2024-04-22 |
167.5036 KRW |
75,709,845.5125 |
164.2000 KRW |
162.8000 KRW |
171.0000 KRW |
167.2000 KRW |
| 2024-04-21 |
163.5009 KRW |
55,690,176.5327 |
163.1000 KRW |
160.7000 KRW |
167.4000 KRW |
164.1000 KRW |
| 2024-04-20 |
156.8169 KRW |
109,160,932.8101 |
150.3000 KRW |
149.5000 KRW |
165.7000 KRW |
163.5000 KRW |
| 2024-04-19 |
147.2303 KRW |
170,790,153.6842 |
146.0000 KRW |
134.1000 KRW |
158.7000 KRW |
152.7000 KRW |
| 2024-04-18 |
145.0491 KRW |
52,849,193.9022 |
145.5000 KRW |
139.9000 KRW |
148.4000 KRW |
147.2000 KRW |
| 2024-04-17 |
144.5176 KRW |
70,216,057.6518 |
145.7000 KRW |
138.8000 KRW |
148.3000 KRW |
147.0000 KRW |
| 2024-04-16 |
145.6191 KRW |
87,298,211.8358 |
151.0000 KRW |
140.9000 KRW |
151.9000 KRW |
147.2000 KRW |
| 2024-04-15 |
155.1280 KRW |
106,883,165.8336 |
155.8000 KRW |
147.5000 KRW |
161.5000 KRW |
152.1000 KRW |
| 2024-04-14 |
149.5783 KRW |
120,840,922.0191 |
149.2000 KRW |
141.1000 KRW |
156.9000 KRW |
155.9000 KRW |
| 2024-04-13 |
153.6685 KRW |
198,388,050.1844 |
168.8000 KRW |
132.3000 KRW |
169.0000 KRW |
150.8000 KRW |
| 2024-04-12 |
180.2437 KRW |
110,374,236.6861 |
187.6000 KRW |
164.3000 KRW |
192.5000 KRW |
172.6000 KRW |
| 2024-04-11 |
191.6765 KRW |
95,714,982.0565 |
196.1000 KRW |
185.2000 KRW |
201.5000 KRW |
188.0000 KRW |
| 2024-04-10 |
198.0145 KRW |
97,171,772.0322 |
204.6000 KRW |
191.0000 KRW |
207.2000 KRW |
197.1000 KRW |
| 2024-04-09 |
203.8394 KRW |
176,417,569.0051 |
203.5000 KRW |
196.9000 KRW |
209.0000 KRW |
206.2000 KRW |
| 2024-04-08 |
196.1183 KRW |
168,255,687.5505 |
185.8000 KRW |
181.0000 KRW |
207.4000 KRW |
202.7000 KRW |
| 2024-04-07 |
184.9234 KRW |
39,658,556.1735 |
183.6000 KRW |
182.0000 KRW |
187.9000 KRW |
185.6000 KRW |
| 2024-04-06 |
182.9530 KRW |
36,824,495.7282 |
183.4000 KRW |
181.0000 KRW |
185.3000 KRW |
183.2000 KRW |
| 2024-04-05 |
182.9443 KRW |
139,097,615.3350 |
180.5000 KRW |
177.1000 KRW |
190.0000 KRW |
184.2000 KRW |
| 2024-04-04 |
179.9211 KRW |
100,368,058.8954 |
176.2000 KRW |
175.0000 KRW |
184.5000 KRW |
181.1000 KRW |
| 2024-04-03 |
178.0760 KRW |
106,562,263.9130 |
181.4000 KRW |
173.7000 KRW |
182.7000 KRW |
176.7000 KRW |
| 2024-04-02 |
181.3990 KRW |
130,441,218.5354 |
189.8000 KRW |
177.1000 KRW |
190.0000 KRW |
183.3000 KRW |
| 2024-04-01 |
192.0192 KRW |
102,968,935.5957 |
197.2000 KRW |
187.1000 KRW |
198.5000 KRW |
189.6000 KRW |
| 2024-03-31 |
196.6158 KRW |
46,818,257.7575 |
196.5000 KRW |
195.0000 KRW |
198.4000 KRW |
196.8000 KRW |
| 2024-03-30 |
198.6703 KRW |
68,184,388.3767 |
199.0000 KRW |
195.6000 KRW |
201.5000 KRW |
196.5000 KRW |