Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
244.7568 KRW |
138,592,641.9846 |
247.0000 KRW |
241.2000 KRW |
249.4000 KRW |
245.2000 KRW |
| 2024-02-07 |
242.0505 KRW |
140,023,984.9646 |
247.1000 KRW |
237.4000 KRW |
247.5000 KRW |
247.4000 KRW |
| 2024-02-06 |
248.5642 KRW |
105,169,767.8299 |
250.3000 KRW |
244.9000 KRW |
252.0000 KRW |
247.2000 KRW |
| 2024-02-05 |
248.4544 KRW |
186,229,940.8698 |
247.1000 KRW |
238.5000 KRW |
255.7000 KRW |
246.8000 KRW |
| 2024-02-04 |
250.4855 KRW |
102,578,366.6072 |
250.4000 KRW |
246.6000 KRW |
253.6000 KRW |
248.3000 KRW |
| 2024-02-03 |
255.2466 KRW |
266,892,971.6363 |
253.0000 KRW |
245.2000 KRW |
263.3000 KRW |
252.3000 KRW |
| 2024-02-02 |
251.0066 KRW |
167,004,949.1389 |
246.4000 KRW |
246.0000 KRW |
256.0000 KRW |
251.7000 KRW |
| 2024-02-01 |
243.9522 KRW |
167,122,326.8476 |
243.5000 KRW |
236.3000 KRW |
251.5000 KRW |
245.3000 KRW |
| 2024-01-31 |
246.0139 KRW |
195,000,331.4571 |
246.1000 KRW |
238.0000 KRW |
256.8000 KRW |
244.4000 KRW |
| 2024-01-30 |
254.7270 KRW |
270,862,077.3573 |
253.0000 KRW |
246.8000 KRW |
261.9000 KRW |
250.8000 KRW |
| 2024-01-29 |
245.9008 KRW |
172,633,954.8295 |
244.1000 KRW |
239.7000 KRW |
254.4000 KRW |
252.6000 KRW |
| 2024-01-28 |
252.3440 KRW |
247,434,844.7532 |
258.0000 KRW |
239.0000 KRW |
262.0000 KRW |
243.1000 KRW |
| 2024-01-27 |
258.2447 KRW |
500,226,195.8684 |
245.0000 KRW |
245.0000 KRW |
266.0000 KRW |
258.0000 KRW |
| 2024-01-26 |
237.8148 KRW |
245,553,853.0810 |
237.0000 KRW |
228.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2024-01-25 |
236.6950 KRW |
244,436,181.0786 |
244.0000 KRW |
228.0000 KRW |
248.0000 KRW |
236.0000 KRW |
| 2024-01-24 |
239.2434 KRW |
417,058,520.0920 |
243.0000 KRW |
232.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2024-01-23 |
224.8479 KRW |
778,564,084.6353 |
233.0000 KRW |
212.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2024-01-22 |
249.6121 KRW |
922,893,608.0821 |
259.0000 KRW |
231.0000 KRW |
269.0000 KRW |
233.0000 KRW |
| 2024-01-21 |
263.0614 KRW |
735,311,347.3737 |
248.0000 KRW |
244.0000 KRW |
274.0000 KRW |
263.0000 KRW |
| 2024-01-20 |
243.6286 KRW |
351,843,192.0653 |
242.0000 KRW |
236.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2024-01-19 |
233.6920 KRW |
697,637,093.0605 |
236.0000 KRW |
220.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2024-01-18 |
234.8052 KRW |
629,588,717.0685 |
233.0000 KRW |
225.0000 KRW |
245.0000 KRW |
236.0000 KRW |
| 2024-01-17 |
228.9830 KRW |
624,525,932.1385 |
224.0000 KRW |
218.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2024-01-16 |
215.2097 KRW |
524,448,989.7624 |
205.0000 KRW |
203.0000 KRW |
225.0000 KRW |
224.0000 KRW |
| 2024-01-15 |
202.0008 KRW |
252,885,594.4174 |
197.0000 KRW |
196.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2024-01-14 |
202.8175 KRW |
228,616,297.3621 |
208.0000 KRW |
195.0000 KRW |
210.0000 KRW |
197.0000 KRW |
| 2024-01-13 |
203.4420 KRW |
490,339,144.9905 |
207.0000 KRW |
192.0000 KRW |
216.0000 KRW |
209.0000 KRW |
| 2024-01-12 |
213.8219 KRW |
452,007,019.1328 |
224.0000 KRW |
201.0000 KRW |
225.0000 KRW |
209.0000 KRW |
| 2024-01-11 |
211.0940 KRW |
855,836,949.1685 |
196.0000 KRW |
195.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2024-01-10 |
184.4703 KRW |
642,753,703.6731 |
186.0000 KRW |
168.0000 KRW |
207.0000 KRW |
197.0000 KRW |
| 2024-01-09 |
195.5861 KRW |
1,046,258,249.8716 |
195.0000 KRW |
177.0000 KRW |
212.0000 KRW |
182.0000 KRW |
| 2024-01-08 |
169.6131 KRW |
976,884,021.5254 |
172.0000 KRW |
152.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2024-01-07 |
184.6876 KRW |
635,514,040.8009 |
190.0000 KRW |
168.0000 KRW |
197.0000 KRW |
169.0000 KRW |
| 2024-01-06 |
194.0964 KRW |
740,023,662.5667 |
215.0000 KRW |
185.0000 KRW |
216.0000 KRW |
188.0000 KRW |
| 2024-01-05 |
215.7169 KRW |
650,733,281.8955 |
231.0000 KRW |
204.0000 KRW |
238.0000 KRW |
211.0000 KRW |
| 2024-01-04 |
232.8366 KRW |
1,054,251,418.4437 |
231.0000 KRW |
216.0000 KRW |
247.0000 KRW |
232.0000 KRW |
| 2024-01-03 |
230.6890 KRW |
2,842,343,710.4024 |
223.0000 KRW |
186.0000 KRW |
255.0000 KRW |
230.0000 KRW |
| 2024-01-02 |
215.2975 KRW |
1,661,412,675.6608 |
187.0000 KRW |
186.0000 KRW |
231.0000 KRW |
219.0000 KRW |
| 2024-01-01 |
183.9100 KRW |
389,317,771.7435 |
183.0000 KRW |
179.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2023-12-31 |
188.6447 KRW |
655,141,938.1310 |
190.0000 KRW |
181.0000 KRW |
196.0000 KRW |
185.0000 KRW |
| 2023-12-30 |
179.1909 KRW |
768,636,690.3734 |
171.0000 KRW |
168.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2023-12-29 |
166.1562 KRW |
438,125,053.6578 |
168.0000 KRW |
158.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2023-12-28 |
169.9355 KRW |
544,241,781.2186 |
170.0000 KRW |
161.0000 KRW |
180.0000 KRW |
165.0000 KRW |
| 2023-12-27 |
171.7364 KRW |
1,282,187,183.9592 |
158.0000 KRW |
158.0000 KRW |
183.0000 KRW |
171.0000 KRW |
| 2023-12-26 |
145.0718 KRW |
432,891,123.5903 |
144.0000 KRW |
138.0000 KRW |
158.0000 KRW |
158.0000 KRW |
| 2023-12-25 |
142.4253 KRW |
307,249,426.9271 |
145.0000 KRW |
138.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2023-12-24 |
142.5046 KRW |
724,225,985.4068 |
134.0000 KRW |
131.0000 KRW |
152.0000 KRW |
144.0000 KRW |
| 2023-12-23 |
127.8052 KRW |
169,626,160.9841 |
125.0000 KRW |
122.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2023-12-22 |
123.2497 KRW |
184,833,303.8151 |
126.0000 KRW |
120.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2023-12-21 |
127.2177 KRW |
252,174,256.7711 |
130.0000 KRW |
123.0000 KRW |
130.0000 KRW |
127.0000 KRW |