Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
286.4806 KRW |
37,103,924.5810 |
297.0000 KRW |
270.0000 KRW |
298.0000 KRW |
271.0000 KRW |
| 2024-01-06 |
285.6492 KRW |
47,091,449.3542 |
276.0000 KRW |
267.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2024-01-05 |
273.0679 KRW |
14,888,479.5531 |
280.0000 KRW |
269.0000 KRW |
281.0000 KRW |
275.0000 KRW |
| 2024-01-04 |
277.6688 KRW |
22,096,156.4450 |
285.0000 KRW |
271.0000 KRW |
286.0000 KRW |
280.0000 KRW |
| 2024-01-03 |
283.4422 KRW |
51,810,253.3451 |
299.0000 KRW |
258.0000 KRW |
302.0000 KRW |
285.0000 KRW |
| 2024-01-02 |
298.9696 KRW |
53,388,219.7120 |
291.0000 KRW |
290.0000 KRW |
305.0000 KRW |
297.0000 KRW |
| 2024-01-01 |
288.4751 KRW |
14,331,630.9974 |
287.0000 KRW |
286.0000 KRW |
292.0000 KRW |
291.0000 KRW |
| 2023-12-31 |
288.8464 KRW |
15,358,424.6294 |
287.0000 KRW |
286.0000 KRW |
293.0000 KRW |
288.0000 KRW |
| 2023-12-30 |
286.3036 KRW |
10,256,674.9649 |
284.0000 KRW |
282.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2023-12-29 |
285.6752 KRW |
21,590,765.3397 |
291.0000 KRW |
278.0000 KRW |
292.0000 KRW |
283.0000 KRW |
| 2023-12-28 |
294.6371 KRW |
15,347,821.3153 |
298.0000 KRW |
290.0000 KRW |
302.0000 KRW |
292.0000 KRW |
| 2023-12-27 |
292.2723 KRW |
23,024,346.4410 |
296.0000 KRW |
286.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2023-12-26 |
299.7385 KRW |
56,305,086.4321 |
299.0000 KRW |
287.0000 KRW |
313.0000 KRW |
295.0000 KRW |
| 2023-12-25 |
295.3442 KRW |
28,424,780.8881 |
292.0000 KRW |
285.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2023-12-24 |
290.2440 KRW |
17,789,989.8536 |
291.0000 KRW |
286.0000 KRW |
298.0000 KRW |
293.0000 KRW |
| 2023-12-23 |
288.3562 KRW |
8,989,832.1184 |
290.0000 KRW |
286.0000 KRW |
292.0000 KRW |
292.0000 KRW |
| 2023-12-22 |
288.0826 KRW |
12,383,178.0849 |
288.0000 KRW |
284.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2023-12-21 |
285.8139 KRW |
12,429,498.1041 |
285.0000 KRW |
283.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2023-12-20 |
280.6293 KRW |
11,868,166.6742 |
277.0000 KRW |
274.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2023-12-19 |
278.8877 KRW |
10,523,823.2123 |
279.0000 KRW |
275.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2023-12-18 |
273.4917 KRW |
28,661,187.9049 |
285.0000 KRW |
260.0000 KRW |
290.0000 KRW |
279.0000 KRW |
| 2023-12-17 |
288.4102 KRW |
8,644,443.6296 |
291.0000 KRW |
284.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2023-12-16 |
289.8082 KRW |
7,837,316.9082 |
290.0000 KRW |
285.0000 KRW |
293.0000 KRW |
293.0000 KRW |
| 2023-12-15 |
294.3308 KRW |
11,953,428.5885 |
298.0000 KRW |
290.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2023-12-14 |
297.3590 KRW |
20,255,825.2557 |
296.0000 KRW |
294.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2023-12-13 |
290.6874 KRW |
29,501,825.1675 |
294.0000 KRW |
282.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2023-12-12 |
292.4826 KRW |
23,466,799.6377 |
291.0000 KRW |
288.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2023-12-11 |
295.9101 KRW |
37,481,752.1376 |
312.0000 KRW |
284.0000 KRW |
313.0000 KRW |
290.0000 KRW |
| 2023-12-10 |
316.1139 KRW |
46,020,088.7594 |
317.0000 KRW |
304.0000 KRW |
323.0000 KRW |
314.0000 KRW |
| 2023-12-09 |
314.9001 KRW |
30,698,937.0835 |
314.0000 KRW |
310.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2023-12-08 |
305.5995 KRW |
29,155,982.0348 |
308.0000 KRW |
300.0000 KRW |
314.0000 KRW |
314.0000 KRW |
| 2023-12-07 |
309.3124 KRW |
127,884,039.0685 |
300.0000 KRW |
297.0000 KRW |
317.0000 KRW |
306.0000 KRW |
| 2023-12-06 |
295.7740 KRW |
56,172,947.4284 |
295.0000 KRW |
286.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2023-12-05 |
289.8575 KRW |
29,885,395.7526 |
288.0000 KRW |
286.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-12-04 |
284.2648 KRW |
27,523,735.4949 |
282.0000 KRW |
279.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2023-12-03 |
280.5259 KRW |
15,470,057.4062 |
283.0000 KRW |
277.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2023-12-02 |
280.4203 KRW |
13,764,056.3009 |
283.0000 KRW |
278.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2023-12-01 |
279.4960 KRW |
14,235,932.8166 |
281.0000 KRW |
276.0000 KRW |
284.0000 KRW |
282.0000 KRW |
| 2023-11-30 |
282.7624 KRW |
71,375,691.6656 |
275.0000 KRW |
275.0000 KRW |
290.0000 KRW |
281.0000 KRW |
| 2023-11-29 |
273.0020 KRW |
18,739,613.1877 |
272.0000 KRW |
268.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2023-11-28 |
267.8374 KRW |
17,899,634.4566 |
272.0000 KRW |
262.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2023-11-27 |
281.4813 KRW |
94,752,900.1092 |
277.0000 KRW |
261.0000 KRW |
293.0000 KRW |
274.0000 KRW |
| 2023-11-26 |
279.1823 KRW |
24,252,992.6650 |
284.0000 KRW |
274.0000 KRW |
284.0000 KRW |
277.0000 KRW |
| 2023-11-25 |
280.1282 KRW |
40,197,236.8591 |
271.0000 KRW |
270.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2023-11-24 |
268.7598 KRW |
12,120,102.1396 |
266.0000 KRW |
264.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2023-11-23 |
266.1256 KRW |
18,799,965.0194 |
269.0000 KRW |
262.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2023-11-22 |
259.4336 KRW |
23,971,900.1697 |
252.0000 KRW |
250.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2023-11-21 |
272.6021 KRW |
41,743,647.5887 |
285.0000 KRW |
252.0000 KRW |
287.0000 KRW |
254.0000 KRW |
| 2023-11-20 |
285.9240 KRW |
19,912,028.9255 |
288.0000 KRW |
282.0000 KRW |
290.0000 KRW |
286.0000 KRW |
| 2023-11-19 |
283.5761 KRW |
22,122,243.9808 |
290.0000 KRW |
279.0000 KRW |
290.0000 KRW |
286.0000 KRW |