Identifier on UpBit: KRW-STORJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
470.4017 KRW |
6,425,574.1704 STORJ |
453.8000 KRW |
453.8000 KRW |
500.0000 KRW |
497.7000 KRW |
| 2025-04-25 |
452.1392 KRW |
3,278,606.0889 STORJ |
449.3000 KRW |
443.1000 KRW |
459.8000 KRW |
451.1000 KRW |
| 2025-04-24 |
441.1565 KRW |
2,761,413.1821 STORJ |
449.2000 KRW |
430.6000 KRW |
450.9000 KRW |
442.6000 KRW |
| 2025-04-23 |
448.2210 KRW |
2,983,520.3291 STORJ |
448.7000 KRW |
437.9000 KRW |
455.0000 KRW |
448.0000 KRW |
| 2025-04-22 |
426.2251 KRW |
3,869,200.2203 STORJ |
422.3000 KRW |
411.0000 KRW |
450.0000 KRW |
447.6000 KRW |
| 2025-04-21 |
427.6789 KRW |
3,431,560.3735 STORJ |
430.0000 KRW |
418.1000 KRW |
436.0000 KRW |
420.0000 KRW |
| 2025-04-20 |
431.1971 KRW |
4,016,420.2113 STORJ |
441.9000 KRW |
420.0000 KRW |
444.0000 KRW |
430.4000 KRW |
| 2025-04-19 |
432.7645 KRW |
4,939,578.3876 STORJ |
425.4000 KRW |
424.0000 KRW |
444.9000 KRW |
441.5000 KRW |
| 2025-04-18 |
430.7624 KRW |
14,373,477.5723 STORJ |
417.1000 KRW |
405.0000 KRW |
450.0000 KRW |
428.0000 KRW |
| 2025-04-17 |
412.5192 KRW |
15,398,358.0969 STORJ |
404.3000 KRW |
393.7000 KRW |
432.4000 KRW |
415.1000 KRW |
| 2025-04-16 |
386.3760 KRW |
9,754,848.5041 STORJ |
379.8000 KRW |
373.4000 KRW |
401.6000 KRW |
388.9000 KRW |
| 2025-04-15 |
383.5057 KRW |
4,091,294.9390 STORJ |
375.2000 KRW |
374.4000 KRW |
392.2000 KRW |
380.4000 KRW |
| 2025-04-14 |
383.6355 KRW |
2,847,910.0197 STORJ |
385.1000 KRW |
373.0000 KRW |
392.3000 KRW |
376.4000 KRW |
| 2025-04-13 |
404.8481 KRW |
9,836,350.8927 STORJ |
404.4000 KRW |
382.0000 KRW |
426.4000 KRW |
384.1000 KRW |
| 2025-04-12 |
401.4585 KRW |
12,903,557.0534 STORJ |
391.5000 KRW |
384.5000 KRW |
420.0000 KRW |
404.4000 KRW |
| 2025-04-11 |
387.6641 KRW |
3,374,223.8218 STORJ |
385.4000 KRW |
381.2000 KRW |
395.8000 KRW |
390.0000 KRW |
| 2025-04-10 |
386.6737 KRW |
12,312,651.1069 STORJ |
375.0000 KRW |
366.0000 KRW |
414.1000 KRW |
380.8000 KRW |
| 2025-04-09 |
359.8251 KRW |
6,323,804.9654 STORJ |
344.6000 KRW |
330.0000 KRW |
379.8000 KRW |
375.8000 KRW |
| 2025-04-08 |
356.9729 KRW |
4,025,051.6793 STORJ |
357.0000 KRW |
341.0000 KRW |
366.7000 KRW |
345.5000 KRW |
| 2025-04-07 |
340.7832 KRW |
4,932,896.1695 STORJ |
341.7000 KRW |
316.8000 KRW |
366.4000 KRW |
352.0000 KRW |
| 2025-04-06 |
370.3555 KRW |
9,922,527.7663 STORJ |
368.0000 KRW |
336.3000 KRW |
385.5000 KRW |
345.8000 KRW |
| 2025-04-05 |
369.1226 KRW |
1,804,235.1973 STORJ |
366.6000 KRW |
360.0000 KRW |
378.7000 KRW |
365.5000 KRW |
| 2025-04-04 |
364.2977 KRW |
2,636,129.2520 STORJ |
365.2000 KRW |
354.0000 KRW |
372.5000 KRW |
365.0000 KRW |
| 2025-04-03 |
363.8404 KRW |
3,455,084.8264 STORJ |
368.4000 KRW |
350.1000 KRW |
380.3000 KRW |
363.4000 KRW |
| 2025-04-02 |
378.0278 KRW |
4,694,851.6420 STORJ |
397.9000 KRW |
363.0000 KRW |
398.3000 KRW |
365.7000 KRW |
| 2025-04-01 |
398.3600 KRW |
1,757,837.3523 STORJ |
395.3000 KRW |
392.2000 KRW |
405.8000 KRW |
399.0000 KRW |
| 2025-03-31 |
392.8778 KRW |
2,219,965.5901 STORJ |
398.5000 KRW |
384.1000 KRW |
401.7000 KRW |
395.5000 KRW |
| 2025-03-30 |
401.4133 KRW |
1,166,796.6819 STORJ |
397.8000 KRW |
393.0000 KRW |
407.1000 KRW |
400.4000 KRW |
| 2025-03-29 |
403.7303 KRW |
1,992,155.1281 STORJ |
418.1000 KRW |
392.0000 KRW |
420.9000 KRW |
397.4000 KRW |
| 2025-03-28 |
429.0362 KRW |
3,266,211.5777 STORJ |
453.8000 KRW |
408.9000 KRW |
454.3000 KRW |
417.6000 KRW |
| 2025-03-27 |
457.7742 KRW |
2,485,252.2040 STORJ |
451.0000 KRW |
448.4000 KRW |
466.5000 KRW |
450.7000 KRW |
| 2025-03-26 |
454.7927 KRW |
2,782,366.0821 STORJ |
459.3000 KRW |
445.4000 KRW |
461.6000 KRW |
453.3000 KRW |
| 2025-03-25 |
457.1050 KRW |
8,210,369.3568 STORJ |
448.5000 KRW |
446.5000 KRW |
465.4000 KRW |
455.6000 KRW |
| 2025-03-24 |
459.5652 KRW |
14,626,526.6687 STORJ |
428.9000 KRW |
425.0000 KRW |
478.6000 KRW |
446.0000 KRW |
| 2025-03-23 |
434.4219 KRW |
1,240,781.8052 STORJ |
437.4000 KRW |
426.9000 KRW |
441.8000 KRW |
430.5000 KRW |
| 2025-03-22 |
429.3402 KRW |
2,761,229.3127 STORJ |
421.6000 KRW |
421.0000 KRW |
441.3000 KRW |
436.5000 KRW |
| 2025-03-21 |
430.1823 KRW |
3,242,128.4699 STORJ |
433.7000 KRW |
413.2000 KRW |
443.0000 KRW |
423.7000 KRW |
| 2025-03-20 |
437.7116 KRW |
3,461,803.5492 STORJ |
449.7000 KRW |
430.2000 KRW |
449.7000 KRW |
434.5000 KRW |
| 2025-03-19 |
440.0286 KRW |
13,525,324.3970 STORJ |
429.7000 KRW |
427.0000 KRW |
460.0000 KRW |
446.3000 KRW |
| 2025-03-18 |
435.4382 KRW |
10,421,152.8021 STORJ |
429.1000 KRW |
419.6000 KRW |
451.0000 KRW |
426.8000 KRW |
| 2025-03-17 |
424.2937 KRW |
1,604,845.7230 STORJ |
414.2000 KRW |
414.0000 KRW |
434.3000 KRW |
428.7000 KRW |
| 2025-03-16 |
425.8829 KRW |
2,094,852.2835 STORJ |
430.8000 KRW |
412.7000 KRW |
436.4000 KRW |
415.8000 KRW |
| 2025-03-15 |
428.1731 KRW |
2,519,424.9003 STORJ |
430.0000 KRW |
420.2000 KRW |
436.5000 KRW |
432.3000 KRW |
| 2025-03-14 |
423.4370 KRW |
4,066,706.5966 STORJ |
415.7000 KRW |
412.4000 KRW |
436.7000 KRW |
433.5000 KRW |
| 2025-03-13 |
425.7390 KRW |
15,889,942.0820 STORJ |
416.9000 KRW |
409.8000 KRW |
438.4000 KRW |
410.2000 KRW |
| 2025-03-12 |
411.9403 KRW |
4,262,166.5509 STORJ |
408.3000 KRW |
395.0000 KRW |
423.5000 KRW |
418.5000 KRW |
| 2025-03-11 |
388.9873 KRW |
3,764,551.3448 STORJ |
390.2000 KRW |
368.9000 KRW |
410.1000 KRW |
408.1000 KRW |
| 2025-03-10 |
406.1696 KRW |
4,746,703.8074 STORJ |
398.3000 KRW |
381.1000 KRW |
425.9000 KRW |
393.6000 KRW |
| 2025-03-09 |
414.0881 KRW |
3,173,445.1511 STORJ |
441.7000 KRW |
394.3000 KRW |
444.1000 KRW |
405.3000 KRW |
| 2025-03-08 |
446.3498 KRW |
1,628,027.6797 STORJ |
453.1000 KRW |
438.6000 KRW |
456.1000 KRW |
443.5000 KRW |