Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
432.3232 KRW |
45,601,593.0467 |
411.0000 KRW |
393.0000 KRW |
472.0000 KRW |
438.0000 KRW |
| 2021-02-20 |
425.5680 KRW |
88,277,591.3064 |
405.0000 KRW |
372.0000 KRW |
465.0000 KRW |
409.0000 KRW |
| 2021-02-19 |
389.8607 KRW |
52,314,276.4056 |
475.0000 KRW |
360.0000 KRW |
482.0000 KRW |
403.0000 KRW |
| 2021-02-18 |
613.6126 KRW |
249,266,004.4749 |
782.0000 KRW |
462.0000 KRW |
820.0000 KRW |
486.0000 KRW |
| 2021-02-17 |
560.1030 KRW |
1,707,670,726.7491 |
187.0000 KRW |
182.0000 KRW |
1,100.0000 KRW |
940.0000 KRW |
| 2021-02-16 |
182.9983 KRW |
19,539,520.1198 |
177.0000 KRW |
171.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2021-02-15 |
175.1157 KRW |
37,025,808.4496 |
192.0000 KRW |
153.0000 KRW |
193.0000 KRW |
178.0000 KRW |
| 2021-02-14 |
193.6865 KRW |
89,139,745.1387 |
183.0000 KRW |
176.0000 KRW |
209.0000 KRW |
190.0000 KRW |
| 2021-02-13 |
178.0649 KRW |
45,131,608.2638 |
177.0000 KRW |
167.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2021-02-12 |
169.2125 KRW |
32,803,573.3908 |
170.0000 KRW |
161.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2021-02-11 |
164.2054 KRW |
40,200,175.7504 |
159.0000 KRW |
154.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2021-02-10 |
155.2557 KRW |
29,895,748.5718 |
155.0000 KRW |
148.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2021-02-09 |
150.2808 KRW |
6,647,439.7166 |
150.0000 KRW |
147.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2021-02-08 |
147.1806 KRW |
7,640,735.3064 |
148.0000 KRW |
144.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2021-02-07 |
146.6188 KRW |
9,862,672.6747 |
150.0000 KRW |
143.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2021-02-06 |
150.0332 KRW |
12,460,639.7347 |
155.0000 KRW |
147.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2021-02-05 |
149.8349 KRW |
21,578,619.4157 |
146.0000 KRW |
145.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2021-02-04 |
149.2895 KRW |
37,035,638.4158 |
148.0000 KRW |
141.0000 KRW |
159.0000 KRW |
146.0000 KRW |
| 2021-02-03 |
144.2614 KRW |
15,375,034.0744 |
141.0000 KRW |
140.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2021-02-02 |
139.4883 KRW |
6,599,310.1480 |
139.0000 KRW |
136.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2021-02-01 |
138.3515 KRW |
9,052,760.6838 |
141.0000 KRW |
136.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2021-01-31 |
140.5143 KRW |
5,156,575.4128 |
143.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2021-01-30 |
141.5026 KRW |
6,146,949.8222 |
144.0000 KRW |
140.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2021-01-29 |
141.8981 KRW |
11,068,553.0306 |
144.0000 KRW |
140.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2021-01-28 |
142.0372 KRW |
6,668,895.3301 |
140.0000 KRW |
138.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2021-01-27 |
142.1484 KRW |
9,980,287.0936 |
145.0000 KRW |
138.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2021-01-26 |
143.9256 KRW |
8,060,942.6807 |
145.0000 KRW |
141.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2021-01-25 |
145.1023 KRW |
8,369,238.2251 |
147.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2021-01-24 |
145.1474 KRW |
7,604,823.8024 |
146.0000 KRW |
143.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2021-01-23 |
145.5118 KRW |
8,880,738.9495 |
148.0000 KRW |
142.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2021-01-22 |
142.7583 KRW |
18,502,558.1200 |
147.0000 KRW |
135.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2021-01-21 |
149.3607 KRW |
19,266,639.9287 |
157.0000 KRW |
144.0000 KRW |
157.0000 KRW |
146.0000 KRW |
| 2021-01-20 |
151.1806 KRW |
19,444,026.6000 |
155.0000 KRW |
147.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2021-01-19 |
154.6834 KRW |
22,711,823.9758 |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2021-01-18 |
151.3195 KRW |
30,226,581.8248 |
150.0000 KRW |
147.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2021-01-17 |
148.9904 KRW |
19,995,076.7029 |
152.0000 KRW |
144.0000 KRW |
156.0000 KRW |
150.0000 KRW |
| 2021-01-16 |
149.0362 KRW |
36,080,692.9532 |
147.0000 KRW |
144.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2021-01-15 |
146.3535 KRW |
28,867,896.6675 |
152.0000 KRW |
141.0000 KRW |
153.0000 KRW |
145.0000 KRW |
| 2021-01-14 |
165.0206 KRW |
186,506,175.0516 |
147.0000 KRW |
145.0000 KRW |
197.0000 KRW |
153.0000 KRW |
| 2021-01-13 |
144.4387 KRW |
9,722,086.9933 |
143.0000 KRW |
140.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2021-01-12 |
142.1635 KRW |
9,787,615.1924 |
144.0000 KRW |
138.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2021-01-11 |
143.8361 KRW |
22,259,064.3244 |
150.0000 KRW |
136.0000 KRW |
157.0000 KRW |
143.0000 KRW |
| 2021-01-10 |
155.9265 KRW |
35,131,498.1877 |
164.0000 KRW |
144.0000 KRW |
164.0000 KRW |
152.0000 KRW |
| 2021-01-09 |
157.1977 KRW |
30,883,076.4490 |
155.0000 KRW |
150.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2021-01-08 |
149.3478 KRW |
45,312,380.8496 |
147.0000 KRW |
140.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2021-01-07 |
144.7090 KRW |
26,954,439.5218 |
145.0000 KRW |
140.0000 KRW |
151.0000 KRW |
145.0000 KRW |
| 2021-01-06 |
140.8164 KRW |
18,382,496.6999 |
143.0000 KRW |
136.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2021-01-05 |
140.5163 KRW |
10,559,536.1512 |
143.0000 KRW |
135.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2021-01-04 |
142.9449 KRW |
21,471,718.2307 |
148.0000 KRW |
134.0000 KRW |
152.0000 KRW |
141.0000 KRW |
| 2021-01-03 |
147.2103 KRW |
17,742,675.2564 |
149.0000 KRW |
141.0000 KRW |
155.0000 KRW |
144.0000 KRW |