Identifier on UpBit: KRW-INJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
17,316.1039 KRW |
130,028.1271 INJ |
16,650.0000 KRW |
16,290.0000 KRW |
18,090.0000 KRW |
17,880.0000 KRW |
| 2025-03-04 |
16,644.5707 KRW |
249,812.6990 INJ |
18,050.0000 KRW |
15,400.0000 KRW |
18,180.0000 KRW |
16,640.0000 KRW |
| 2025-03-03 |
19,870.9873 KRW |
173,506.2082 INJ |
21,650.0000 KRW |
17,710.0000 KRW |
21,770.0000 KRW |
18,400.0000 KRW |
| 2025-03-02 |
20,127.0699 KRW |
177,937.0240 INJ |
19,390.0000 KRW |
18,790.0000 KRW |
21,610.0000 KRW |
21,520.0000 KRW |
| 2025-03-01 |
19,277.4373 KRW |
91,963.7507 INJ |
19,600.0000 KRW |
18,660.0000 KRW |
20,070.0000 KRW |
19,340.0000 KRW |
| 2025-02-28 |
18,778.7667 KRW |
224,021.5549 INJ |
19,910.0000 KRW |
18,070.0000 KRW |
19,970.0000 KRW |
19,570.0000 KRW |
| 2025-02-27 |
19,518.9366 KRW |
100,546.5653 INJ |
18,930.0000 KRW |
18,660.0000 KRW |
20,190.0000 KRW |
19,870.0000 KRW |
| 2025-02-26 |
19,278.6052 KRW |
151,274.0471 INJ |
19,720.0000 KRW |
18,220.0000 KRW |
20,090.0000 KRW |
18,440.0000 KRW |
| 2025-02-25 |
19,273.5289 KRW |
250,892.0217 INJ |
19,990.0000 KRW |
18,280.0000 KRW |
20,660.0000 KRW |
20,030.0000 KRW |
| 2025-02-24 |
22,010.9074 KRW |
177,294.5896 INJ |
23,640.0000 KRW |
20,200.0000 KRW |
23,890.0000 KRW |
20,470.0000 KRW |
| 2025-02-23 |
22,913.8850 KRW |
106,754.3601 INJ |
22,510.0000 KRW |
22,370.0000 KRW |
23,590.0000 KRW |
23,590.0000 KRW |
| 2025-02-22 |
22,571.8232 KRW |
98,551.5049 INJ |
22,660.0000 KRW |
22,170.0000 KRW |
23,090.0000 KRW |
22,720.0000 KRW |
| 2025-02-21 |
23,776.0981 KRW |
231,957.7825 INJ |
23,300.0000 KRW |
22,330.0000 KRW |
24,770.0000 KRW |
22,550.0000 KRW |
| 2025-02-20 |
23,019.3481 KRW |
165,297.4348 INJ |
22,280.0000 KRW |
21,980.0000 KRW |
23,570.0000 KRW |
23,170.0000 KRW |
| 2025-02-19 |
21,818.6375 KRW |
264,671.4839 INJ |
20,900.0000 KRW |
20,370.0000 KRW |
22,800.0000 KRW |
22,490.0000 KRW |
| 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 |