Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
300.7918 KRW |
120,745,511.9854 |
298.0000 KRW |
277.0000 KRW |
325.0000 KRW |
290.0000 KRW |
| 2023-11-17 |
287.2029 KRW |
23,348,624.8370 |
288.0000 KRW |
279.0000 KRW |
297.0000 KRW |
293.0000 KRW |
| 2023-11-16 |
289.2674 KRW |
33,210,326.6651 |
293.0000 KRW |
282.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2023-11-15 |
288.9598 KRW |
93,833,409.0113 |
281.0000 KRW |
280.0000 KRW |
297.0000 KRW |
293.0000 KRW |
| 2023-11-14 |
281.9510 KRW |
37,234,021.7275 |
285.0000 KRW |
277.0000 KRW |
290.0000 KRW |
281.0000 KRW |
| 2023-11-13 |
284.6214 KRW |
35,527,522.9575 |
285.0000 KRW |
277.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2023-11-12 |
284.6589 KRW |
37,718,800.6318 |
283.0000 KRW |
276.0000 KRW |
291.0000 KRW |
284.0000 KRW |
| 2023-11-11 |
278.5728 KRW |
32,718,619.5279 |
283.0000 KRW |
271.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2023-11-10 |
280.3383 KRW |
47,253,221.4736 |
278.0000 KRW |
272.0000 KRW |
288.0000 KRW |
280.0000 KRW |
| 2023-11-09 |
278.2242 KRW |
47,826,716.6816 |
276.0000 KRW |
265.0000 KRW |
287.0000 KRW |
276.0000 KRW |
| 2023-11-08 |
272.7070 KRW |
20,541,351.4971 |
270.0000 KRW |
267.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2023-11-07 |
267.9380 KRW |
26,610,670.3983 |
274.0000 KRW |
262.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2023-11-06 |
270.1183 KRW |
35,898,450.1854 |
273.0000 KRW |
264.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2023-11-05 |
270.3792 KRW |
32,876,040.3336 |
276.0000 KRW |
265.0000 KRW |
276.0000 KRW |
276.0000 KRW |
| 2023-11-04 |
270.3212 KRW |
60,893,253.9253 |
261.0000 KRW |
259.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2023-11-03 |
257.9235 KRW |
37,230,172.0478 |
265.0000 KRW |
252.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2023-11-02 |
263.9204 KRW |
154,074,732.2206 |
251.0000 KRW |
250.0000 KRW |
280.0000 KRW |
265.0000 KRW |
| 2023-11-01 |
246.2389 KRW |
31,780,705.1931 |
250.0000 KRW |
242.0000 KRW |
253.0000 KRW |
252.0000 KRW |
| 2023-10-31 |
248.6417 KRW |
56,259,155.7162 |
257.0000 KRW |
240.0000 KRW |
259.0000 KRW |
249.0000 KRW |
| 2023-10-30 |
253.7464 KRW |
50,748,431.5278 |
255.0000 KRW |
249.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2023-10-29 |
252.1058 KRW |
54,939,378.4173 |
245.0000 KRW |
243.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2023-10-28 |
241.9777 KRW |
17,173,126.7326 |
240.0000 KRW |
237.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2023-10-27 |
238.1271 KRW |
28,711,738.9728 |
242.0000 KRW |
233.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2023-10-26 |
243.3985 KRW |
49,632,943.9339 |
248.0000 KRW |
234.0000 KRW |
252.0000 KRW |
242.0000 KRW |
| 2023-10-25 |
248.1360 KRW |
61,525,705.3678 |
252.0000 KRW |
243.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2023-10-24 |
247.9615 KRW |
228,545,819.2394 |
238.0000 KRW |
236.0000 KRW |
260.0000 KRW |
250.0000 KRW |
| 2023-10-23 |
240.3358 KRW |
260,315,002.7291 |
222.0000 KRW |
222.0000 KRW |
258.0000 KRW |
238.0000 KRW |
| 2023-10-22 |
221.7188 KRW |
32,250,467.8123 |
229.0000 KRW |
217.0000 KRW |
229.0000 KRW |
222.0000 KRW |
| 2023-10-21 |
224.1109 KRW |
51,048,258.0658 |
218.0000 KRW |
215.0000 KRW |
234.0000 KRW |
230.0000 KRW |
| 2023-10-20 |
211.3020 KRW |
27,029,233.9810 |
207.0000 KRW |
206.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2023-10-19 |
207.3269 KRW |
26,101,173.5985 |
212.0000 KRW |
202.0000 KRW |
217.0000 KRW |
206.0000 KRW |
| 2023-10-18 |
215.5177 KRW |
45,248,037.2329 |
225.0000 KRW |
209.0000 KRW |
225.0000 KRW |
213.0000 KRW |
| 2023-10-17 |
222.8748 KRW |
79,089,047.4905 |
210.0000 KRW |
208.0000 KRW |
242.0000 KRW |
226.0000 KRW |
| 2023-10-16 |
211.1427 KRW |
21,326,299.8522 |
208.0000 KRW |
207.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2023-10-15 |
206.5586 KRW |
24,389,407.1966 |
203.0000 KRW |
201.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2023-10-14 |
203.5930 KRW |
12,313,042.3823 |
201.0000 KRW |
201.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2023-10-13 |
200.3685 KRW |
7,383,652.8871 |
199.0000 KRW |
198.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2023-10-12 |
198.0013 KRW |
6,841,720.8095 |
200.0000 KRW |
196.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2023-10-11 |
198.3617 KRW |
17,226,865.8945 |
203.0000 KRW |
195.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2023-10-10 |
204.3325 KRW |
18,996,071.3780 |
206.0000 KRW |
200.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2023-10-09 |
210.7966 KRW |
29,447,666.7563 |
215.0000 KRW |
203.0000 KRW |
219.0000 KRW |
208.0000 KRW |
| 2023-10-08 |
210.7903 KRW |
24,730,148.0248 |
210.0000 KRW |
205.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2023-10-07 |
209.9762 KRW |
13,932,765.6017 |
207.0000 KRW |
206.0000 KRW |
216.0000 KRW |
210.0000 KRW |
| 2023-10-06 |
204.0515 KRW |
13,795,545.2453 |
205.0000 KRW |
202.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2023-10-05 |
205.5374 KRW |
13,823,197.9000 |
207.0000 KRW |
204.0000 KRW |
208.0000 KRW |
205.0000 KRW |
| 2023-10-04 |
206.5261 KRW |
20,670,273.5913 |
211.0000 KRW |
202.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2023-10-03 |
215.1221 KRW |
83,811,121.5452 |
205.0000 KRW |
204.0000 KRW |
224.0000 KRW |
210.0000 KRW |
| 2023-10-02 |
210.5388 KRW |
16,255,784.7376 |
212.0000 KRW |
204.0000 KRW |
214.0000 KRW |
206.0000 KRW |
| 2023-10-01 |
210.1579 KRW |
11,107,331.7469 |
208.0000 KRW |
207.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2023-09-30 |
207.8176 KRW |
19,253,063.5741 |
205.0000 KRW |
204.0000 KRW |
212.0000 KRW |
208.0000 KRW |