Identifier on UpBit: KRW-INJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
20,429.1017 KRW |
233,070.6341 INJ |
20,950.0000 KRW |
19,490.0000 KRW |
21,340.0000 KRW |
19,670.0000 KRW |
| 2025-05-28 |
20,899.1176 KRW |
478,472.4850 INJ |
20,370.0000 KRW |
20,150.0000 KRW |
21,490.0000 KRW |
20,640.0000 KRW |
| 2025-05-27 |
20,118.5033 KRW |
509,145.4843 INJ |
19,130.0000 KRW |
18,640.0000 KRW |
20,890.0000 KRW |
20,450.0000 KRW |
| 2025-05-26 |
19,096.7014 KRW |
343,739.6155 INJ |
18,310.0000 KRW |
18,250.0000 KRW |
19,760.0000 KRW |
18,640.0000 KRW |
| 2025-05-25 |
17,987.9722 KRW |
139,602.7946 INJ |
18,590.0000 KRW |
17,370.0000 KRW |
18,720.0000 KRW |
17,420.0000 KRW |
| 2025-05-24 |
18,864.0663 KRW |
275,395.7448 INJ |
18,050.0000 KRW |
17,970.0000 KRW |
19,750.0000 KRW |
18,660.0000 KRW |
| 2025-05-23 |
19,556.0313 KRW |
434,790.9373 INJ |
19,500.0000 KRW |
18,230.0000 KRW |
20,730.0000 KRW |
18,480.0000 KRW |
| 2025-05-22 |
18,610.3094 KRW |
373,914.7575 INJ |
17,250.0000 KRW |
17,240.0000 KRW |
19,930.0000 KRW |
19,600.0000 KRW |
| 2025-05-21 |
17,081.9867 KRW |
138,371.9816 INJ |
17,080.0000 KRW |
16,580.0000 KRW |
17,800.0000 KRW |
16,990.0000 KRW |
| 2025-05-20 |
16,909.6942 KRW |
142,226.6167 INJ |
16,640.0000 KRW |
16,400.0000 KRW |
17,350.0000 KRW |
17,120.0000 KRW |
| 2025-05-19 |
16,656.6714 KRW |
114,545.0870 INJ |
17,460.0000 KRW |
15,940.0000 KRW |
17,620.0000 KRW |
16,530.0000 KRW |
| 2025-05-18 |
17,088.0115 KRW |
91,540.9537 INJ |
16,470.0000 KRW |
16,240.0000 KRW |
17,940.0000 KRW |
16,840.0000 KRW |
| 2025-05-17 |
16,510.5710 KRW |
56,301.7778 INJ |
16,900.0000 KRW |
16,180.0000 KRW |
16,960.0000 KRW |
16,470.0000 KRW |
| 2025-05-16 |
17,477.2763 KRW |
62,665.4072 INJ |
17,260.0000 KRW |
17,100.0000 KRW |
17,830.0000 KRW |
17,200.0000 KRW |
| 2025-05-15 |
17,843.4513 KRW |
117,666.0170 INJ |
18,600.0000 KRW |
17,180.0000 KRW |
18,820.0000 KRW |
17,390.0000 KRW |
| 2025-05-14 |
19,061.8048 KRW |
108,486.8736 INJ |
19,200.0000 KRW |
18,450.0000 KRW |
19,680.0000 KRW |
18,870.0000 KRW |
| 2025-05-13 |
18,849.3148 KRW |
127,426.3086 INJ |
19,420.0000 KRW |
18,160.0000 KRW |
19,600.0000 KRW |
19,400.0000 KRW |
| 2025-05-12 |
19,139.4452 KRW |
195,866.2431 INJ |
18,420.0000 KRW |
18,180.0000 KRW |
19,930.0000 KRW |
18,690.0000 KRW |
| 2025-05-11 |
18,176.9494 KRW |
121,235.1015 INJ |
18,610.0000 KRW |
17,590.0000 KRW |
18,680.0000 KRW |
18,550.0000 KRW |
| 2025-05-10 |
17,433.9039 KRW |
195,773.3762 INJ |
16,450.0000 KRW |
16,290.0000 KRW |
18,570.0000 KRW |
18,530.0000 KRW |
| 2025-05-09 |
16,277.0053 KRW |
227,930.9661 INJ |
15,700.0000 KRW |
15,530.0000 KRW |
16,970.0000 KRW |
16,460.0000 KRW |
| 2025-05-08 |
14,757.3682 KRW |
228,552.6460 INJ |
13,600.0000 KRW |
13,480.0000 KRW |
15,780.0000 KRW |
15,530.0000 KRW |
| 2025-05-07 |
13,460.1460 KRW |
133,593.1108 INJ |
13,110.0000 KRW |
13,050.0000 KRW |
14,000.0000 KRW |
13,410.0000 KRW |
| 2025-05-06 |
13,022.4299 KRW |
89,429.7067 INJ |
13,300.0000 KRW |
12,720.0000 KRW |
13,360.0000 KRW |
13,170.0000 KRW |
| 2025-05-05 |
13,402.9386 KRW |
109,700.7472 INJ |
13,330.0000 KRW |
13,130.0000 KRW |
13,860.0000 KRW |
13,480.0000 KRW |
| 2025-05-04 |
13,618.8785 KRW |
72,587.4766 INJ |
13,830.0000 KRW |
13,280.0000 KRW |
13,930.0000 KRW |
13,340.0000 KRW |
| 2025-05-03 |
14,155.7646 KRW |
113,939.4983 INJ |
14,690.0000 KRW |
13,780.0000 KRW |
14,690.0000 KRW |
13,890.0000 KRW |
| 2025-05-02 |
14,846.6424 KRW |
300,953.6064 INJ |
14,640.0000 KRW |
14,390.0000 KRW |
15,320.0000 KRW |
14,630.0000 KRW |
| 2025-05-01 |
14,949.8866 KRW |
520,603.2641 INJ |
13,930.0000 KRW |
13,930.0000 KRW |
15,400.0000 KRW |
14,740.0000 KRW |
| 2025-04-30 |
13,750.4485 KRW |
68,060.9263 INJ |
13,850.0000 KRW |
13,230.0000 KRW |
14,040.0000 KRW |
13,950.0000 KRW |
| 2025-04-29 |
14,333.7921 KRW |
67,761.9949 INJ |
14,410.0000 KRW |
13,860.0000 KRW |
14,590.0000 KRW |
13,900.0000 KRW |
| 2025-04-28 |
14,289.7411 KRW |
86,832.9006 INJ |
13,920.0000 KRW |
13,670.0000 KRW |
14,730.0000 KRW |
14,410.0000 KRW |
| 2025-04-27 |
14,448.2219 KRW |
98,762.8995 INJ |
14,880.0000 KRW |
13,920.0000 KRW |
15,000.0000 KRW |
13,930.0000 KRW |
| 2025-04-26 |
14,806.3311 KRW |
138,467.5574 INJ |
14,480.0000 KRW |
14,480.0000 KRW |
15,220.0000 KRW |
14,740.0000 KRW |
| 2025-04-25 |
14,594.8387 KRW |
155,743.7591 INJ |
14,490.0000 KRW |
14,290.0000 KRW |
14,950.0000 KRW |
14,540.0000 KRW |
| 2025-04-24 |
14,073.3646 KRW |
190,288.3773 INJ |
13,640.0000 KRW |
13,100.0000 KRW |
14,700.0000 KRW |
14,440.0000 KRW |
| 2025-04-23 |
13,587.1969 KRW |
164,644.9289 INJ |
13,450.0000 KRW |
13,290.0000 KRW |
13,860.0000 KRW |
13,700.0000 KRW |
| 2025-04-22 |
12,628.1265 KRW |
134,804.2265 INJ |
12,380.0000 KRW |
12,060.0000 KRW |
13,530.0000 KRW |
13,430.0000 KRW |
| 2025-04-21 |
12,665.3749 KRW |
140,307.7324 INJ |
12,290.0000 KRW |
12,260.0000 KRW |
13,000.0000 KRW |
12,310.0000 KRW |
| 2025-04-20 |
12,100.7061 KRW |
60,700.0577 INJ |
12,090.0000 KRW |
11,890.0000 KRW |
12,420.0000 KRW |
12,180.0000 KRW |
| 2025-04-19 |
11,892.0400 KRW |
146,004.2457 INJ |
11,430.0000 KRW |
11,390.0000 KRW |
12,340.0000 KRW |
11,990.0000 KRW |
| 2025-04-18 |
11,382.3943 KRW |
73,702.5339 INJ |
11,150.0000 KRW |
11,060.0000 KRW |
11,710.0000 KRW |
11,460.0000 KRW |
| 2025-04-17 |
11,208.9707 KRW |
58,922.8505 INJ |
11,100.0000 KRW |
10,880.0000 KRW |
11,380.0000 KRW |
11,210.0000 KRW |
| 2025-04-16 |
11,188.6987 KRW |
74,371.9430 INJ |
11,250.0000 KRW |
10,880.0000 KRW |
11,490.0000 KRW |
11,160.0000 KRW |
| 2025-04-15 |
11,521.8995 KRW |
73,924.7204 INJ |
11,640.0000 KRW |
11,270.0000 KRW |
11,770.0000 KRW |
11,300.0000 KRW |
| 2025-04-14 |
11,857.3708 KRW |
156,560.6834 INJ |
11,600.0000 KRW |
11,580.0000 KRW |
12,140.0000 KRW |
11,710.0000 KRW |
| 2025-04-13 |
12,096.9703 KRW |
125,947.4925 INJ |
12,180.0000 KRW |
11,640.0000 KRW |
12,320.0000 KRW |
11,640.0000 KRW |
| 2025-04-12 |
12,087.5682 KRW |
90,659.6835 INJ |
12,020.0000 KRW |
11,810.0000 KRW |
12,380.0000 KRW |
12,230.0000 KRW |
| 2025-04-11 |
11,923.9749 KRW |
118,573.1026 INJ |
11,590.0000 KRW |
11,540.0000 KRW |
12,220.0000 KRW |
12,130.0000 KRW |
| 2025-04-10 |
11,611.4977 KRW |
98,656.6493 INJ |
11,740.0000 KRW |
11,240.0000 KRW |
11,930.0000 KRW |
11,580.0000 KRW |