Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-02 |
148.8040 KRW |
11,817,627.3005 |
155.0000 KRW |
144.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2021-01-01 |
149.9886 KRW |
20,081,684.3796 |
145.0000 KRW |
143.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2020-12-31 |
143.4585 KRW |
4,609,124.3170 |
145.0000 KRW |
141.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2020-12-30 |
144.7284 KRW |
4,710,959.0022 |
148.0000 KRW |
142.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2020-12-29 |
145.1409 KRW |
10,650,694.8882 |
149.0000 KRW |
142.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2020-12-28 |
149.3351 KRW |
16,354,216.0442 |
149.0000 KRW |
144.0000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2020-12-27 |
145.5373 KRW |
25,060,919.1770 |
146.0000 KRW |
138.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2020-12-26 |
144.3987 KRW |
10,170,252.7566 |
147.0000 KRW |
140.0000 KRW |
152.0000 KRW |
143.0000 KRW |
| 2020-12-25 |
147.7551 KRW |
16,523,401.9133 |
145.0000 KRW |
141.0000 KRW |
155.0000 KRW |
146.0000 KRW |
| 2020-12-24 |
137.2093 KRW |
12,788,003.5475 |
136.0000 KRW |
129.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2020-12-23 |
146.2839 KRW |
22,715,010.2063 |
159.0000 KRW |
132.0000 KRW |
162.0000 KRW |
137.0000 KRW |
| 2020-12-22 |
154.9226 KRW |
18,826,615.7202 |
162.0000 KRW |
149.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2020-12-21 |
161.0097 KRW |
39,955,306.9196 |
169.0000 KRW |
146.0000 KRW |
174.0000 KRW |
163.0000 KRW |
| 2020-12-20 |
173.1222 KRW |
30,086,498.7271 |
176.0000 KRW |
169.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2020-12-19 |
173.1046 KRW |
64,913,815.9476 |
181.0000 KRW |
169.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2020-12-18 |
180.1879 KRW |
134,578,449.0619 |
196.0000 KRW |
165.0000 KRW |
207.0000 KRW |
178.0000 KRW |
| 2020-12-17 |
199.7374 KRW |
214,819,634.9776 |
203.0000 KRW |
174.0000 KRW |
239.0000 KRW |
199.0000 KRW |
| 2020-12-16 |
233.6473 KRW |
824,391,872.8687 |
144.0000 KRW |
141.0000 KRW |
298.0000 KRW |
201.0000 KRW |
| 2020-12-15 |
142.3901 KRW |
8,917,840.6950 |
141.0000 KRW |
139.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2020-12-14 |
140.6244 KRW |
4,923,000.1472 |
141.0000 KRW |
139.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2020-12-13 |
141.4349 KRW |
11,238,643.9097 |
143.0000 KRW |
139.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2020-12-12 |
141.0483 KRW |
29,508,910.2378 |
134.0000 KRW |
132.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2020-12-11 |
139.8046 KRW |
38,819,404.0367 |
151.0000 KRW |
132.0000 KRW |
152.0000 KRW |
135.0000 KRW |
| 2020-12-10 |
145.1337 KRW |
93,482,451.6745 |
177.0000 KRW |
139.0000 KRW |
177.0000 KRW |
150.0000 KRW |
| 2020-12-09 |
171.2847 KRW |
4,252,468.6139 |
178.0000 KRW |
161.0000 KRW |
185.0000 KRW |
178.0000 KRW |
| 2020-12-08 |
186.8841 KRW |
7,971,598.6664 |
189.0000 KRW |
171.0000 KRW |
199.0000 KRW |
185.0000 KRW |
| 2020-12-07 |
187.0867 KRW |
4,438,408.2718 |
185.0000 KRW |
182.0000 KRW |
193.0000 KRW |
190.0000 KRW |
| 2020-12-06 |
187.2574 KRW |
4,356,602.7493 |
189.0000 KRW |
180.0000 KRW |
194.0000 KRW |
187.0000 KRW |
| 2020-12-05 |
188.7856 KRW |
12,657,060.2894 |
177.0000 KRW |
173.0000 KRW |
203.0000 KRW |
186.0000 KRW |
| 2020-12-04 |
184.0174 KRW |
7,487,573.8483 |
197.0000 KRW |
173.0000 KRW |
199.0000 KRW |
177.0000 KRW |
| 2020-12-03 |
198.7212 KRW |
18,059,090.3991 |
213.0000 KRW |
191.0000 KRW |
214.0000 KRW |
198.0000 KRW |
| 2020-12-02 |
230.0119 KRW |
149,470,374.4239 |
180.0000 KRW |
176.0000 KRW |
329.0000 KRW |
213.0000 KRW |
| 2020-12-01 |
181.0029 KRW |
17,635,388.4216 |
174.0000 KRW |
169.0000 KRW |
204.0000 KRW |
182.0000 KRW |
| 2020-11-30 |
173.0532 KRW |
6,862,712.7365 |
171.0000 KRW |
168.0000 KRW |
182.0000 KRW |
174.0000 KRW |
| 2020-11-29 |
172.1090 KRW |
4,945,048.2785 |
169.0000 KRW |
168.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2020-11-28 |
166.2978 KRW |
1,147,934.3291 |
167.0000 KRW |
161.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2020-11-27 |
166.5498 KRW |
3,717,330.9142 |
168.0000 KRW |
155.0000 KRW |
176.0000 KRW |
166.0000 KRW |
| 2020-11-26 |
183.4363 KRW |
12,552,753.7061 |
193.0000 KRW |
146.0000 KRW |
207.0000 KRW |
168.0000 KRW |
| 2020-11-25 |
191.8426 KRW |
15,313,564.1959 |
187.0000 KRW |
183.0000 KRW |
203.0000 KRW |
192.0000 KRW |
| 2020-11-24 |
196.2994 KRW |
30,966,212.3619 |
178.0000 KRW |
175.0000 KRW |
229.0000 KRW |
187.0000 KRW |
| 2020-11-23 |
186.7398 KRW |
15,819,937.1157 |
176.0000 KRW |
176.0000 KRW |
208.0000 KRW |
179.0000 KRW |
| 2020-11-22 |
178.3556 KRW |
5,278,514.5919 |
175.0000 KRW |
169.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2020-11-21 |
174.0320 KRW |
1,816,072.0095 |
175.0000 KRW |
170.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2020-11-20 |
174.4077 KRW |
5,402,697.7340 |
169.0000 KRW |
167.0000 KRW |
190.0000 KRW |
177.0000 KRW |
| 2020-11-19 |
171.8160 KRW |
2,138,452.8280 |
178.0000 KRW |
164.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2020-11-18 |
176.8108 KRW |
2,845,560.6514 |
179.0000 KRW |
171.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2020-11-17 |
181.0550 KRW |
1,823,305.0915 |
186.0000 KRW |
178.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2020-11-16 |
182.8627 KRW |
2,454,937.6002 |
183.0000 KRW |
177.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2020-11-15 |
186.4067 KRW |
1,770,937.2051 |
192.0000 KRW |
181.0000 KRW |
195.0000 KRW |
184.0000 KRW |
| 2020-11-14 |
196.7575 KRW |
6,842,027.7188 |
190.0000 KRW |
188.0000 KRW |
207.0000 KRW |
191.0000 KRW |