Identifier on UpBit: KRW-INJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
21,199.2978 KRW |
208,886.7261 INJ |
22,560.0000 KRW |
20,090.0000 KRW |
22,560.0000 KRW |
20,800.0000 KRW |
| 2025-02-17 |
24,454.3690 KRW |
685,749.0173 INJ |
22,520.0000 KRW |
22,270.0000 KRW |
26,510.0000 KRW |
22,790.0000 KRW |
| 2025-02-16 |
22,646.5322 KRW |
50,742.4754 INJ |
23,080.0000 KRW |
22,020.0000 KRW |
23,190.0000 KRW |
22,270.0000 KRW |
| 2025-02-15 |
23,087.7131 KRW |
85,097.0010 INJ |
23,100.0000 KRW |
22,300.0000 KRW |
23,900.0000 KRW |
22,680.0000 KRW |
| 2025-02-14 |
23,074.6538 KRW |
96,091.0191 INJ |
22,870.0000 KRW |
22,470.0000 KRW |
23,750.0000 KRW |
23,350.0000 KRW |
| 2025-02-13 |
22,731.1292 KRW |
153,968.6185 INJ |
22,550.0000 KRW |
22,180.0000 KRW |
23,230.0000 KRW |
22,830.0000 KRW |
| 2025-02-12 |
21,436.2007 KRW |
179,769.7044 INJ |
21,670.0000 KRW |
20,490.0000 KRW |
22,680.0000 KRW |
22,680.0000 KRW |
| 2025-02-11 |
22,482.3944 KRW |
140,823.2123 INJ |
22,110.0000 KRW |
21,440.0000 KRW |
23,550.0000 KRW |
21,980.0000 KRW |
| 2025-02-10 |
22,113.0236 KRW |
381,060.0600 INJ |
21,050.0000 KRW |
20,460.0000 KRW |
23,070.0000 KRW |
22,160.0000 KRW |
| 2025-02-09 |
21,105.4347 KRW |
119,447.1233 INJ |
21,300.0000 KRW |
20,110.0000 KRW |
22,070.0000 KRW |
20,690.0000 KRW |
| 2025-02-08 |
20,394.9794 KRW |
150,799.2788 INJ |
20,900.0000 KRW |
19,860.0000 KRW |
21,300.0000 KRW |
21,230.0000 KRW |
| 2025-02-07 |
21,317.5571 KRW |
191,312.1280 INJ |
20,570.0000 KRW |
20,100.0000 KRW |
22,630.0000 KRW |
20,720.0000 KRW |
| 2025-02-06 |
21,428.3818 KRW |
148,369.4130 INJ |
21,920.0000 KRW |
20,350.0000 KRW |
22,300.0000 KRW |
20,600.0000 KRW |
| 2025-02-05 |
22,580.4838 KRW |
104,601.8707 INJ |
22,600.0000 KRW |
21,620.0000 KRW |
23,290.0000 KRW |
21,620.0000 KRW |
| 2025-02-04 |
22,650.9939 KRW |
327,649.2923 INJ |
25,070.0000 KRW |
21,600.0000 KRW |
25,350.0000 KRW |
22,510.0000 KRW |
| 2025-02-03 |
21,871.8888 KRW |
364,015.1471 INJ |
24,540.0000 KRW |
19,290.0000 KRW |
25,100.0000 KRW |
24,420.0000 KRW |
| 2025-02-02 |
26,811.4342 KRW |
175,207.4895 INJ |
28,650.0000 KRW |
23,890.0000 KRW |
29,370.0000 KRW |
24,420.0000 KRW |
| 2025-02-01 |
30,003.4575 KRW |
85,394.4370 INJ |
30,960.0000 KRW |
28,740.0000 KRW |
31,500.0000 KRW |
28,830.0000 KRW |
| 2025-01-31 |
30,891.3345 KRW |
134,614.0036 INJ |
30,060.0000 KRW |
29,800.0000 KRW |
32,000.0000 KRW |
31,020.0000 KRW |
| 2025-01-30 |
29,607.4853 KRW |
116,392.8925 INJ |
28,270.0000 KRW |
27,950.0000 KRW |
30,700.0000 KRW |
30,300.0000 KRW |
| 2025-01-29 |
28,003.0574 KRW |
67,040.0033 INJ |
27,080.0000 KRW |
27,020.0000 KRW |
29,080.0000 KRW |
28,380.0000 KRW |
| 2025-01-28 |
28,547.5059 KRW |
89,004.7944 INJ |
29,120.0000 KRW |
27,640.0000 KRW |
29,440.0000 KRW |
27,780.0000 KRW |
| 2025-01-27 |
29,054.6298 KRW |
193,948.0273 INJ |
30,700.0000 KRW |
27,890.0000 KRW |
30,860.0000 KRW |
28,580.0000 KRW |
| 2025-01-26 |
31,221.2139 KRW |
84,024.6750 INJ |
31,020.0000 KRW |
30,720.0000 KRW |
32,090.0000 KRW |
31,090.0000 KRW |
| 2025-01-25 |
31,034.9731 KRW |
71,752.0318 INJ |
31,210.0000 KRW |
30,600.0000 KRW |
31,700.0000 KRW |
31,240.0000 KRW |
| 2025-01-24 |
31,916.9647 KRW |
186,488.2066 INJ |
31,090.0000 KRW |
30,280.0000 KRW |
33,780.0000 KRW |
31,450.0000 KRW |
| 2025-01-23 |
31,333.7078 KRW |
127,861.0092 INJ |
32,070.0000 KRW |
30,570.0000 KRW |
32,570.0000 KRW |
31,000.0000 KRW |
| 2025-01-22 |
32,590.6515 KRW |
124,819.8636 INJ |
33,890.0000 KRW |
31,950.0000 KRW |
34,330.0000 KRW |
32,390.0000 KRW |
| 2025-01-21 |
31,986.1925 KRW |
208,398.6617 INJ |
32,320.0000 KRW |
30,370.0000 KRW |
34,370.0000 KRW |
33,780.0000 KRW |
| 2025-01-20 |
33,558.8546 KRW |
447,998.1907 INJ |
31,490.0000 KRW |
30,340.0000 KRW |
35,690.0000 KRW |
32,360.0000 KRW |
| 2025-01-19 |
33,908.9533 KRW |
238,973.9087 INJ |
35,620.0000 KRW |
31,120.0000 KRW |
36,070.0000 KRW |
31,260.0000 KRW |
| 2025-01-18 |
36,551.7901 KRW |
502,902.3519 INJ |
36,250.0000 KRW |
34,900.0000 KRW |
38,350.0000 KRW |
35,400.0000 KRW |
| 2025-01-17 |
37,727.8106 KRW |
1,254,167.6419 INJ |
33,350.0000 KRW |
33,350.0000 KRW |
42,210.0000 KRW |
36,500.0000 KRW |
| 2025-01-16 |
33,463.5160 KRW |
47,695.7487 INJ |
33,890.0000 KRW |
32,810.0000 KRW |
34,110.0000 KRW |
33,850.0000 KRW |
| 2025-01-15 |
32,566.6711 KRW |
94,931.1551 INJ |
31,470.0000 KRW |
30,960.0000 KRW |
34,360.0000 KRW |
33,770.0000 KRW |
| 2025-01-14 |
30,902.5368 KRW |
55,280.2939 INJ |
30,280.0000 KRW |
30,050.0000 KRW |
31,490.0000 KRW |
31,490.0000 KRW |
| 2025-01-13 |
29,589.4243 KRW |
108,893.4362 INJ |
31,320.0000 KRW |
28,300.0000 KRW |
32,090.0000 KRW |
29,060.0000 KRW |
| 2025-01-12 |
31,656.4808 KRW |
36,956.8133 INJ |
31,970.0000 KRW |
31,080.0000 KRW |
32,360.0000 KRW |
31,350.0000 KRW |
| 2025-01-11 |
32,036.0503 KRW |
52,397.7524 INJ |
32,590.0000 KRW |
31,420.0000 KRW |
32,750.0000 KRW |
31,900.0000 KRW |
| 2025-01-10 |
32,204.8760 KRW |
125,614.9947 INJ |
31,870.0000 KRW |
31,430.0000 KRW |
32,970.0000 KRW |
32,230.0000 KRW |
| 2025-01-09 |
32,162.3160 KRW |
67,427.6367 INJ |
32,770.0000 KRW |
31,170.0000 KRW |
33,370.0000 KRW |
31,680.0000 KRW |
| 2025-01-08 |
33,841.1919 KRW |
149,762.3099 INJ |
35,560.0000 KRW |
31,070.0000 KRW |
36,630.0000 KRW |
32,810.0000 KRW |
| 2025-01-07 |
37,063.2967 KRW |
106,413.6194 INJ |
38,110.0000 KRW |
35,290.0000 KRW |
38,690.0000 KRW |
35,740.0000 KRW |
| 2025-01-06 |
37,977.9149 KRW |
100,621.7350 INJ |
37,450.0000 KRW |
36,600.0000 KRW |
39,040.0000 KRW |
38,230.0000 KRW |
| 2025-01-05 |
34,168.6612 KRW |
34,955.7809 INJ |
34,730.0000 KRW |
33,550.0000 KRW |
35,050.0000 KRW |
34,850.0000 KRW |
| 2025-01-04 |
34,036.8588 KRW |
48,199.3284 INJ |
33,950.0000 KRW |
33,390.0000 KRW |
34,980.0000 KRW |
34,770.0000 KRW |
| 2025-01-03 |
32,923.1382 KRW |
61,916.9725 INJ |
32,260.0000 KRW |
31,790.0000 KRW |
34,290.0000 KRW |
33,910.0000 KRW |
| 2025-01-02 |
31,794.3040 KRW |
78,425.0839 INJ |
30,740.0000 KRW |
30,610.0000 KRW |
32,900.0000 KRW |
32,020.0000 KRW |
| 2025-01-01 |
29,371.2277 KRW |
48,056.1198 INJ |
29,250.0000 KRW |
28,510.0000 KRW |
30,920.0000 KRW |
30,880.0000 KRW |
| 2024-12-31 |
29,620.7405 KRW |
55,128.3344 INJ |
29,800.0000 KRW |
28,840.0000 KRW |
30,550.0000 KRW |
29,200.0000 KRW |