Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-13 |
192.6610 KRW |
8,205,777.5422 |
179.0000 KRW |
179.0000 KRW |
208.0000 KRW |
190.0000 KRW |
| 2020-11-12 |
182.8575 KRW |
1,830,978.4394 |
187.0000 KRW |
177.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2020-11-11 |
183.0675 KRW |
5,166,543.7664 |
177.0000 KRW |
172.0000 KRW |
192.0000 KRW |
184.0000 KRW |
| 2020-11-10 |
175.5828 KRW |
4,022,420.4724 |
171.0000 KRW |
169.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2020-11-09 |
174.7899 KRW |
2,831,292.1162 |
179.0000 KRW |
166.0000 KRW |
180.0000 KRW |
171.0000 KRW |
| 2020-11-08 |
177.1250 KRW |
559,077.4539 |
175.0000 KRW |
173.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2020-11-07 |
181.3359 KRW |
3,740,155.5726 |
178.0000 KRW |
169.0000 KRW |
190.0000 KRW |
176.0000 KRW |
| 2020-11-06 |
173.6144 KRW |
2,084,086.4642 |
173.0000 KRW |
166.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2020-11-05 |
172.3801 KRW |
9,110,918.4882 |
165.0000 KRW |
164.0000 KRW |
183.0000 KRW |
173.0000 KRW |
| 2020-11-04 |
167.6062 KRW |
1,042,632.2306 |
172.0000 KRW |
163.0000 KRW |
174.0000 KRW |
166.0000 KRW |
| 2020-11-03 |
169.6710 KRW |
743,627.1413 |
178.0000 KRW |
163.0000 KRW |
178.0000 KRW |
170.0000 KRW |
| 2020-11-02 |
178.2565 KRW |
635,451.4230 |
182.0000 KRW |
175.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2020-11-01 |
180.3048 KRW |
581,813.7003 |
184.0000 KRW |
175.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2020-10-31 |
191.6458 KRW |
12,079,416.9133 |
176.0000 KRW |
174.0000 KRW |
203.0000 KRW |
184.0000 KRW |
| 2020-10-30 |
177.9906 KRW |
2,044,517.7571 |
191.0000 KRW |
167.0000 KRW |
192.0000 KRW |
178.0000 KRW |
| 2020-10-29 |
192.2755 KRW |
1,812,391.2102 |
194.0000 KRW |
188.0000 KRW |
199.0000 KRW |
192.0000 KRW |
| 2020-10-28 |
191.3276 KRW |
1,436,534.6011 |
195.0000 KRW |
188.0000 KRW |
197.0000 KRW |
192.0000 KRW |
| 2020-10-27 |
195.7087 KRW |
6,273,152.3051 |
205.0000 KRW |
188.0000 KRW |
210.0000 KRW |
194.0000 KRW |
| 2020-10-26 |
203.0436 KRW |
8,833,706.9879 |
215.0000 KRW |
198.0000 KRW |
215.0000 KRW |
204.0000 KRW |
| 2020-10-25 |
228.5276 KRW |
52,066,916.5179 |
198.0000 KRW |
197.0000 KRW |
254.0000 KRW |
215.0000 KRW |
| 2020-10-24 |
198.3747 KRW |
1,506,277.5382 |
207.0000 KRW |
195.0000 KRW |
208.0000 KRW |
196.0000 KRW |
| 2020-10-23 |
212.2255 KRW |
17,230,451.8245 |
195.0000 KRW |
191.0000 KRW |
224.0000 KRW |
209.0000 KRW |
| 2020-10-22 |
187.0611 KRW |
6,217,081.3612 |
190.0000 KRW |
182.0000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2020-10-21 |
189.7294 KRW |
2,799,641.4943 |
199.0000 KRW |
182.0000 KRW |
200.0000 KRW |
190.0000 KRW |
| 2020-10-20 |
199.7728 KRW |
1,757,901.2191 |
208.0000 KRW |
195.0000 KRW |
208.0000 KRW |
199.0000 KRW |
| 2020-10-19 |
212.8240 KRW |
3,693,765.8543 |
213.0000 KRW |
201.0000 KRW |
221.0000 KRW |
207.0000 KRW |
| 2020-10-18 |
214.4865 KRW |
1,295,148.7941 |
218.0000 KRW |
211.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2020-10-17 |
218.6835 KRW |
934,280.6173 |
219.0000 KRW |
215.0000 KRW |
227.0000 KRW |
218.0000 KRW |
| 2020-10-16 |
219.8547 KRW |
4,426,433.2074 |
230.0000 KRW |
210.0000 KRW |
231.0000 KRW |
220.0000 KRW |
| 2020-10-15 |
235.3983 KRW |
8,081,656.2482 |
228.0000 KRW |
225.0000 KRW |
247.0000 KRW |
232.0000 KRW |
| 2020-10-14 |
232.8784 KRW |
7,433,439.8560 |
232.0000 KRW |
226.0000 KRW |
240.0000 KRW |
228.0000 KRW |
| 2020-10-13 |
238.7713 KRW |
8,018,849.8866 |
236.0000 KRW |
227.0000 KRW |
248.0000 KRW |
232.0000 KRW |
| 2020-10-12 |
238.3717 KRW |
21,103,419.2950 |
230.0000 KRW |
219.0000 KRW |
256.0000 KRW |
236.0000 KRW |
| 2020-10-11 |
233.9745 KRW |
12,189,487.0225 |
225.0000 KRW |
214.0000 KRW |
247.0000 KRW |
226.0000 KRW |
| 2020-10-10 |
237.6632 KRW |
13,715,441.6923 |
256.0000 KRW |
220.0000 KRW |
257.0000 KRW |
223.0000 KRW |
| 2020-10-09 |
306.3644 KRW |
143,535,372.7656 |
249.0000 KRW |
237.0000 KRW |
403.0000 KRW |
255.0000 KRW |
| 2020-10-08 |
285.7063 KRW |
123,370,984.0897 |
200.0000 KRW |
195.0000 KRW |
439.0000 KRW |
252.0000 KRW |
| 2020-10-07 |
194.6333 KRW |
8,314,269.4879 |
208.0000 KRW |
185.0000 KRW |
214.0000 KRW |
200.0000 KRW |
| 2020-10-06 |
227.4594 KRW |
11,245,038.8725 |
254.0000 KRW |
203.0000 KRW |
255.0000 KRW |
209.0000 KRW |
| 2020-10-05 |
259.3047 KRW |
10,770,532.6244 |
275.0000 KRW |
251.0000 KRW |
275.0000 KRW |
253.0000 KRW |
| 2020-10-04 |
284.6610 KRW |
78,465,745.8562 |
289.0000 KRW |
273.0000 KRW |
303.0000 KRW |
275.0000 KRW |
| 2020-10-03 |
287.1068 KRW |
91,593,492.6059 |
281.0000 KRW |
279.0000 KRW |
311.0000 KRW |
287.0000 KRW |
| 2020-10-02 |
290.6289 KRW |
137,222,145.5360 |
303.0000 KRW |
272.0000 KRW |
311.0000 KRW |
285.0000 KRW |
| 2020-10-01 |
306.1051 KRW |
83,334,076.6268 |
318.0000 KRW |
295.0000 KRW |
324.0000 KRW |
302.0000 KRW |
| 2020-09-30 |
323.0388 KRW |
138,098,829.3276 |
332.0000 KRW |
299.0000 KRW |
354.0000 KRW |
323.0000 KRW |
| 2020-09-29 |
355.6089 KRW |
164,572,651.4361 |
250.0000 KRW |
250.0000 KRW |
436.0000 KRW |
333.0000 KRW |