Identifier on UpBit: KRW-INJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-10 |
38,372.1068 KRW |
149,397.0651 INJ |
39,990.0000 KRW |
36,120.0000 KRW |
40,880.0000 KRW |
38,770.0000 KRW |
| 2024-12-09 |
43,973.5116 KRW |
130,765.3785 INJ |
46,370.0000 KRW |
42,120.0000 KRW |
46,530.0000 KRW |
42,560.0000 KRW |
| 2024-12-08 |
45,931.6128 KRW |
83,984.7291 INJ |
45,930.0000 KRW |
45,040.0000 KRW |
46,610.0000 KRW |
46,290.0000 KRW |
| 2024-12-07 |
46,917.9946 KRW |
109,246.2371 INJ |
47,390.0000 KRW |
45,740.0000 KRW |
47,810.0000 KRW |
46,190.0000 KRW |
| 2024-12-06 |
47,540.7345 KRW |
295,889.6077 INJ |
45,660.0000 KRW |
45,010.0000 KRW |
49,160.0000 KRW |
47,170.0000 KRW |
| 2024-12-05 |
46,405.1109 KRW |
458,845.2536 INJ |
44,870.0000 KRW |
42,290.0000 KRW |
49,280.0000 KRW |
45,630.0000 KRW |
| 2024-12-04 |
46,429.7651 KRW |
201,266.8356 INJ |
46,600.0000 KRW |
44,500.0000 KRW |
47,540.0000 KRW |
45,480.0000 KRW |
| 2024-12-03 |
43,549.2343 KRW |
433,674.5825 INJ |
44,390.0000 KRW |
29,530.0000 KRW |
46,890.0000 KRW |
46,590.0000 KRW |
| 2024-12-02 |
41,786.6580 KRW |
530,126.2525 INJ |
41,300.0000 KRW |
39,470.0000 KRW |
43,600.0000 KRW |
43,090.0000 KRW |
| 2024-12-01 |
42,331.3701 KRW |
237,394.1068 INJ |
43,260.0000 KRW |
40,760.0000 KRW |
44,280.0000 KRW |
41,160.0000 KRW |
| 2024-11-30 |
41,837.4099 KRW |
165,240.2367 INJ |
41,890.0000 KRW |
40,890.0000 KRW |
43,500.0000 KRW |
43,330.0000 KRW |
| 2024-11-29 |
41,357.7346 KRW |
176,397.0732 INJ |
41,000.0000 KRW |
40,540.0000 KRW |
42,150.0000 KRW |
41,820.0000 KRW |
| 2024-11-28 |
40,809.2923 KRW |
200,788.7128 INJ |
41,460.0000 KRW |
39,490.0000 KRW |
41,870.0000 KRW |
41,010.0000 KRW |
| 2024-11-27 |
41,373.2136 KRW |
312,197.2022 INJ |
43,020.0000 KRW |
39,820.0000 KRW |
43,500.0000 KRW |
41,820.0000 KRW |
| 2024-11-26 |
40,678.4734 KRW |
1,528,900.3068 INJ |
37,540.0000 KRW |
36,780.0000 KRW |
47,500.0000 KRW |
42,350.0000 KRW |
| 2024-11-25 |
38,899.1837 KRW |
315,036.6348 INJ |
39,560.0000 KRW |
36,540.0000 KRW |
41,260.0000 KRW |
37,670.0000 KRW |
| 2024-11-24 |
38,041.1452 KRW |
250,536.6846 INJ |
38,740.0000 KRW |
34,970.0000 KRW |
40,000.0000 KRW |
39,100.0000 KRW |
| 2024-11-23 |
39,240.8477 KRW |
373,051.2152 INJ |
36,820.0000 KRW |
36,090.0000 KRW |
40,810.0000 KRW |
38,710.0000 KRW |
| 2024-11-22 |
34,690.3570 KRW |
169,406.1504 INJ |
34,900.0000 KRW |
32,290.0000 KRW |
36,630.0000 KRW |
36,500.0000 KRW |
| 2024-11-21 |
33,608.8930 KRW |
112,666.3708 INJ |
32,810.0000 KRW |
31,900.0000 KRW |
35,400.0000 KRW |
35,130.0000 KRW |
| 2024-11-20 |
33,726.9619 KRW |
139,919.5123 INJ |
34,290.0000 KRW |
32,430.0000 KRW |
35,270.0000 KRW |
33,630.0000 KRW |
| 2024-11-19 |
35,342.7159 KRW |
149,423.6880 INJ |
36,000.0000 KRW |
33,820.0000 KRW |
36,900.0000 KRW |
34,020.0000 KRW |
| 2024-11-18 |
35,247.3743 KRW |
152,617.7924 INJ |
34,580.0000 KRW |
34,060.0000 KRW |
36,200.0000 KRW |
35,560.0000 KRW |
| 2024-11-17 |
36,628.6812 KRW |
285,985.2973 INJ |
36,300.0000 KRW |
34,180.0000 KRW |
38,180.0000 KRW |
34,460.0000 KRW |
| 2024-11-16 |
35,315.6005 KRW |
129,277.5447 INJ |
34,700.0000 KRW |
34,170.0000 KRW |
36,500.0000 KRW |
36,170.0000 KRW |
| 2024-11-15 |
33,212.6710 KRW |
94,994.2915 INJ |
32,990.0000 KRW |
31,920.0000 KRW |
34,600.0000 KRW |
34,540.0000 KRW |
| 2024-11-14 |
34,682.6995 KRW |
287,534.7697 INJ |
34,190.0000 KRW |
33,050.0000 KRW |
36,690.0000 KRW |
33,700.0000 KRW |
| 2024-11-13 |
38,861.1666 KRW |
1,011,452.2784 INJ |
34,800.0000 KRW |
31,810.0000 KRW |
50,000.0000 KRW |
34,630.0000 KRW |
| 2024-11-12 |
36,828.9395 KRW |
374,796.0325 INJ |
37,670.0000 KRW |
32,880.0000 KRW |
39,890.0000 KRW |
35,510.0000 KRW |
| 2024-11-11 |
36,328.2450 KRW |
147,901.0124 INJ |
35,650.0000 KRW |
34,490.0000 KRW |
37,820.0000 KRW |
37,270.0000 KRW |