Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
222.0551 KRW |
46,322,258.6309 |
223.8000 KRW |
216.3000 KRW |
229.5000 KRW |
218.7000 KRW |
| 2024-02-25 |
220.5519 KRW |
132,371,676.6932 |
222.6000 KRW |
209.5000 KRW |
237.2000 KRW |
223.6000 KRW |
| 2024-02-24 |
243.0288 KRW |
386,024,500.8589 |
244.9000 KRW |
216.0000 KRW |
258.5000 KRW |
221.0000 KRW |
| 2024-02-23 |
251.6120 KRW |
985,003,014.6226 |
223.8000 KRW |
216.0000 KRW |
276.7000 KRW |
245.5000 KRW |
| 2024-02-22 |
229.3658 KRW |
717,663,693.3372 |
206.7000 KRW |
198.7000 KRW |
246.9000 KRW |
223.4000 KRW |
| 2024-02-21 |
206.5426 KRW |
356,321,247.0503 |
197.6000 KRW |
192.6000 KRW |
215.4000 KRW |
206.4000 KRW |
| 2024-02-20 |
200.8452 KRW |
257,709,363.1788 |
193.3000 KRW |
190.5000 KRW |
213.6000 KRW |
196.0000 KRW |
| 2024-02-19 |
191.9977 KRW |
40,544,738.0766 |
192.6000 KRW |
190.5000 KRW |
193.4000 KRW |
193.0000 KRW |
| 2024-02-18 |
191.2756 KRW |
21,733,794.5508 |
191.9000 KRW |
189.9000 KRW |
192.7000 KRW |
192.5000 KRW |
| 2024-02-17 |
192.8155 KRW |
54,747,663.1154 |
197.5000 KRW |
188.0000 KRW |
198.8000 KRW |
192.3000 KRW |
| 2024-02-16 |
197.9742 KRW |
202,361,198.0815 |
192.3000 KRW |
190.5000 KRW |
203.2000 KRW |
196.4000 KRW |
| 2024-02-15 |
191.4352 KRW |
230,896,241.3158 |
190.0000 KRW |
186.3000 KRW |
198.7000 KRW |
192.3000 KRW |
| 2024-02-14 |
187.9823 KRW |
212,647,569.8272 |
192.1000 KRW |
182.0000 KRW |
194.9000 KRW |
189.4000 KRW |
| 2024-02-13 |
195.0979 KRW |
358,440,031.3784 |
217.5000 KRW |
179.9000 KRW |
223.5000 KRW |
191.8000 KRW |
| 2024-02-12 |
217.8788 KRW |
49,002,309.2884 |
221.5000 KRW |
215.0000 KRW |
222.0000 KRW |
216.6000 KRW |
| 2024-02-11 |
220.7408 KRW |
56,132,138.4161 |
221.6000 KRW |
218.9000 KRW |
223.2000 KRW |
222.0000 KRW |
| 2024-02-10 |
225.0388 KRW |
87,337,050.1028 |
230.0000 KRW |
213.4000 KRW |
230.7000 KRW |
222.2000 KRW |
| 2024-02-09 |
231.0432 KRW |
96,666,750.5839 |
243.5000 KRW |
222.8000 KRW |
249.3000 KRW |
227.0000 KRW |
| 2024-02-08 |
241.3631 KRW |
3,728,988.8566 |
239.1000 KRW |
238.7000 KRW |
244.3000 KRW |
243.5000 KRW |
| 2024-02-07 |
236.6945 KRW |
4,990,416.5272 |
238.2000 KRW |
234.9000 KRW |
239.8000 KRW |
238.7000 KRW |
| 2024-02-06 |
238.6520 KRW |
2,591,967.1415 |
240.0000 KRW |
237.7000 KRW |
240.6000 KRW |
238.3000 KRW |
| 2024-02-05 |
239.3105 KRW |
5,855,483.3227 |
240.6000 KRW |
235.1000 KRW |
242.8000 KRW |
240.1000 KRW |
| 2024-02-04 |
243.2358 KRW |
5,005,514.5157 |
245.0000 KRW |
240.1000 KRW |
245.7000 KRW |
240.6000 KRW |
| 2024-02-03 |
245.5237 KRW |
3,200,192.0622 |
247.0000 KRW |
244.3000 KRW |
248.0000 KRW |
245.1000 KRW |
| 2024-02-02 |
247.7831 KRW |
2,740,311.0832 |
246.5000 KRW |
245.0000 KRW |
250.6000 KRW |
246.5000 KRW |
| 2024-02-01 |
245.9558 KRW |
3,927,810.1564 |
248.5000 KRW |
244.0000 KRW |
249.8000 KRW |
247.6000 KRW |
| 2024-01-31 |
250.6805 KRW |
8,938,469.6895 |
253.6000 KRW |
247.0000 KRW |
256.3000 KRW |
249.6000 KRW |
| 2024-01-30 |
255.6750 KRW |
8,853,295.7097 |
257.8000 KRW |
254.1000 KRW |
258.5000 KRW |
255.9000 KRW |
| 2024-01-29 |
257.6433 KRW |
10,402,307.7702 |
255.0000 KRW |
253.1000 KRW |
261.3000 KRW |
257.8000 KRW |
| 2024-01-28 |
259.0543 KRW |
8,112,686.2392 |
260.0000 KRW |
253.1000 KRW |
263.0000 KRW |
254.9000 KRW |
| 2024-01-27 |
258.9689 KRW |
6,473,849.6075 |
259.0000 KRW |
255.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2024-01-26 |
256.6287 KRW |
9,756,944.5068 |
254.0000 KRW |
252.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2024-01-25 |
254.2904 KRW |
7,662,461.9577 |
256.0000 KRW |
249.0000 KRW |
259.0000 KRW |
255.0000 KRW |
| 2024-01-24 |
254.1331 KRW |
10,253,445.7669 |
255.0000 KRW |
249.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2024-01-23 |
252.5136 KRW |
22,681,076.0444 |
262.0000 KRW |
242.0000 KRW |
265.0000 KRW |
254.0000 KRW |
| 2024-01-22 |
269.4156 KRW |
18,849,980.9517 |
282.0000 KRW |
263.0000 KRW |
282.0000 KRW |
265.0000 KRW |
| 2024-01-21 |
284.0008 KRW |
32,558,589.2342 |
269.0000 KRW |
268.0000 KRW |
293.0000 KRW |
282.0000 KRW |
| 2024-01-20 |
268.7997 KRW |
4,464,909.0175 |
269.0000 KRW |
266.0000 KRW |
271.0000 KRW |
270.0000 KRW |
| 2024-01-19 |
266.8422 KRW |
17,287,442.6668 |
272.0000 KRW |
261.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2024-01-18 |
277.4025 KRW |
21,591,944.3649 |
285.0000 KRW |
270.0000 KRW |
287.0000 KRW |
272.0000 KRW |
| 2024-01-17 |
286.9653 KRW |
35,516,877.1002 |
286.0000 KRW |
279.0000 KRW |
295.0000 KRW |
285.0000 KRW |
| 2024-01-16 |
283.4039 KRW |
66,603,873.3770 |
271.0000 KRW |
269.0000 KRW |
294.0000 KRW |
283.0000 KRW |
| 2024-01-15 |
269.9861 KRW |
9,070,309.1062 |
267.0000 KRW |
267.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2024-01-14 |
270.7517 KRW |
7,876,800.3742 |
275.0000 KRW |
266.0000 KRW |
276.0000 KRW |
268.0000 KRW |
| 2024-01-13 |
272.4376 KRW |
10,414,554.6407 |
273.0000 KRW |
266.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2024-01-12 |
280.0992 KRW |
24,996,407.9914 |
282.0000 KRW |
269.0000 KRW |
285.0000 KRW |
273.0000 KRW |
| 2024-01-11 |
280.8566 KRW |
24,367,044.3136 |
276.0000 KRW |
274.0000 KRW |
289.0000 KRW |
283.0000 KRW |
| 2024-01-10 |
266.7485 KRW |
22,209,870.8736 |
263.0000 KRW |
254.0000 KRW |
281.0000 KRW |
278.0000 KRW |
| 2024-01-09 |
267.1307 KRW |
22,897,522.2352 |
279.0000 KRW |
258.0000 KRW |
279.0000 KRW |
263.0000 KRW |
| 2024-01-08 |
261.0927 KRW |
41,022,352.9371 |
273.0000 KRW |
245.0000 KRW |
279.0000 KRW |
274.0000 KRW |