Identifier on UpBit: KRW-INJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-30 |
30,277.6872 KRW |
70,392.0256 INJ |
30,270.0000 KRW |
29,110.0000 KRW |
31,090.0000 KRW |
29,600.0000 KRW |
| 2024-12-29 |
30,826.2839 KRW |
58,178.4633 INJ |
31,890.0000 KRW |
29,920.0000 KRW |
31,940.0000 KRW |
30,280.0000 KRW |
| 2024-12-28 |
31,105.0889 KRW |
52,229.6884 INJ |
31,350.0000 KRW |
30,560.0000 KRW |
31,980.0000 KRW |
31,520.0000 KRW |
| 2024-12-27 |
32,006.2732 KRW |
77,780.3594 INJ |
31,940.0000 KRW |
31,180.0000 KRW |
33,070.0000 KRW |
31,310.0000 KRW |
| 2024-12-26 |
32,598.5328 KRW |
97,082.4426 INJ |
33,640.0000 KRW |
31,540.0000 KRW |
34,230.0000 KRW |
31,960.0000 KRW |
| 2024-12-25 |
34,623.3331 KRW |
85,050.5527 INJ |
34,670.0000 KRW |
33,290.0000 KRW |
35,460.0000 KRW |
33,390.0000 KRW |
| 2024-12-24 |
34,360.1949 KRW |
86,966.9167 INJ |
34,820.0000 KRW |
33,430.0000 KRW |
35,600.0000 KRW |
34,500.0000 KRW |
| 2024-12-23 |
31,462.8146 KRW |
59,056.8127 INJ |
30,990.0000 KRW |
30,370.0000 KRW |
32,340.0000 KRW |
32,260.0000 KRW |
| 2024-12-22 |
31,150.5627 KRW |
98,415.1505 INJ |
31,190.0000 KRW |
30,210.0000 KRW |
32,000.0000 KRW |
31,260.0000 KRW |
| 2024-12-21 |
32,964.7780 KRW |
136,258.2363 INJ |
33,500.0000 KRW |
30,600.0000 KRW |
35,300.0000 KRW |
30,800.0000 KRW |
| 2024-12-20 |
30,666.2655 KRW |
322,650.6245 INJ |
33,090.0000 KRW |
28,230.0000 KRW |
34,250.0000 KRW |
33,050.0000 KRW |
| 2024-12-19 |
34,900.5621 KRW |
208,006.3030 INJ |
36,150.0000 KRW |
32,020.0000 KRW |
37,110.0000 KRW |
33,240.0000 KRW |
| 2024-12-18 |
38,636.7099 KRW |
195,057.3327 INJ |
39,300.0000 KRW |
36,500.0000 KRW |
40,630.0000 KRW |
36,590.0000 KRW |
| 2024-12-17 |
41,311.5507 KRW |
413,263.1845 INJ |
41,170.0000 KRW |
38,780.0000 KRW |
43,200.0000 KRW |
39,180.0000 KRW |
| 2024-12-16 |
41,136.1953 KRW |
120,363.6229 INJ |
40,850.0000 KRW |
39,730.0000 KRW |
42,290.0000 KRW |
41,550.0000 KRW |
| 2024-12-15 |
39,444.5241 KRW |
39,463.4723 INJ |
39,510.0000 KRW |
38,300.0000 KRW |
40,590.0000 KRW |
39,830.0000 KRW |
| 2024-12-14 |
40,368.7393 KRW |
58,734.8387 INJ |
41,620.0000 KRW |
38,780.0000 KRW |
42,140.0000 KRW |
39,330.0000 KRW |
| 2024-12-13 |
41,356.0418 KRW |
88,393.5784 INJ |
41,500.0000 KRW |
40,400.0000 KRW |
42,090.0000 KRW |
41,620.0000 KRW |
| 2024-12-12 |
42,288.3392 KRW |
128,068.0567 INJ |
40,850.0000 KRW |
40,580.0000 KRW |
43,680.0000 KRW |
41,200.0000 KRW |
| 2024-12-11 |
39,361.5378 KRW |
108,541.8107 INJ |
38,650.0000 KRW |
37,210.0000 KRW |
41,240.0000 KRW |
40,680.0000 KRW |