Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
203.7878 KRW |
14,301,132.6092 |
205.0000 KRW |
201.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2023-09-28 |
203.0245 KRW |
10,229,737.0906 |
202.0000 KRW |
200.0000 KRW |
206.0000 KRW |
206.0000 KRW |
| 2023-09-27 |
201.1704 KRW |
12,097,257.3229 |
202.0000 KRW |
199.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2023-09-26 |
203.3869 KRW |
7,818,343.1043 |
204.0000 KRW |
201.0000 KRW |
206.0000 KRW |
203.0000 KRW |
| 2023-09-25 |
203.0274 KRW |
19,760,899.2622 |
203.0000 KRW |
199.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2023-09-24 |
205.9656 KRW |
21,150,604.9252 |
208.0000 KRW |
203.0000 KRW |
211.0000 KRW |
204.0000 KRW |
| 2023-09-23 |
206.6807 KRW |
17,237,172.7405 |
203.0000 KRW |
203.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2023-09-22 |
200.8889 KRW |
13,609,414.6332 |
200.0000 KRW |
198.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2023-09-21 |
201.6132 KRW |
19,235,159.9505 |
205.0000 KRW |
196.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2023-09-20 |
202.2104 KRW |
17,719,736.0409 |
202.0000 KRW |
198.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2023-09-19 |
200.4391 KRW |
9,149,289.4742 |
201.0000 KRW |
198.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2023-09-18 |
200.1270 KRW |
9,952,141.6020 |
198.0000 KRW |
196.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2023-09-17 |
200.0960 KRW |
14,148,603.9208 |
203.0000 KRW |
197.0000 KRW |
205.0000 KRW |
199.0000 KRW |
| 2023-09-16 |
203.3256 KRW |
18,501,178.0790 |
201.0000 KRW |
200.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2023-09-15 |
200.7923 KRW |
30,642,717.0689 |
197.0000 KRW |
195.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2023-09-14 |
195.4563 KRW |
17,149,605.8935 |
193.0000 KRW |
192.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2023-09-13 |
189.8061 KRW |
16,203,586.2020 |
190.0000 KRW |
186.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2023-09-12 |
188.4945 KRW |
10,524,052.3208 |
186.0000 KRW |
184.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2023-09-11 |
188.9470 KRW |
21,142,191.5780 |
193.0000 KRW |
183.0000 KRW |
197.0000 KRW |
187.0000 KRW |
| 2023-09-10 |
194.9362 KRW |
9,474,845.2073 |
200.0000 KRW |
191.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2023-09-09 |
199.0658 KRW |
3,221,068.2377 |
200.0000 KRW |
197.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2023-09-08 |
200.4211 KRW |
7,813,867.8073 |
201.0000 KRW |
198.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2023-09-07 |
200.9972 KRW |
13,127,122.2355 |
199.0000 KRW |
197.0000 KRW |
205.0000 KRW |
201.0000 KRW |
| 2023-09-06 |
201.2171 KRW |
39,218,863.6205 |
196.0000 KRW |
194.0000 KRW |
207.0000 KRW |
200.0000 KRW |
| 2023-09-05 |
193.1779 KRW |
7,734,030.1583 |
195.0000 KRW |
191.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2023-09-04 |
194.0194 KRW |
12,498,569.0353 |
196.0000 KRW |
190.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2023-09-03 |
194.8594 KRW |
8,001,426.3007 |
195.0000 KRW |
193.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2023-09-02 |
191.8457 KRW |
12,136,530.2487 |
194.0000 KRW |
189.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2023-09-01 |
196.6427 KRW |
15,286,451.9671 |
197.0000 KRW |
192.0000 KRW |
202.0000 KRW |
194.0000 KRW |
| 2023-08-31 |
203.8218 KRW |
17,742,968.3206 |
208.0000 KRW |
197.0000 KRW |
209.0000 KRW |
198.0000 KRW |
| 2023-08-30 |
210.1258 KRW |
19,534,961.0974 |
210.0000 KRW |
206.0000 KRW |
216.0000 KRW |
210.0000 KRW |
| 2023-08-29 |
202.8767 KRW |
22,809,107.9642 |
204.0000 KRW |
195.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2023-08-28 |
203.0304 KRW |
15,513,399.4012 |
211.0000 KRW |
199.0000 KRW |
211.0000 KRW |
205.0000 KRW |
| 2023-08-27 |
209.9294 KRW |
4,676,156.6845 |
211.0000 KRW |
208.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2023-08-26 |
211.3723 KRW |
6,766,132.8618 |
211.0000 KRW |
209.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2023-08-25 |
209.5573 KRW |
22,728,793.4942 |
216.0000 KRW |
204.0000 KRW |
218.0000 KRW |
210.0000 KRW |
| 2023-08-24 |
217.1549 KRW |
16,459,457.9927 |
219.0000 KRW |
212.0000 KRW |
224.0000 KRW |
215.0000 KRW |
| 2023-08-23 |
216.0232 KRW |
14,188,341.5158 |
218.0000 KRW |
212.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2023-08-22 |
218.8315 KRW |
27,310,891.7542 |
227.0000 KRW |
211.0000 KRW |
227.0000 KRW |
215.0000 KRW |
| 2023-08-21 |
227.4045 KRW |
20,199,218.0188 |
232.0000 KRW |
224.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2023-08-20 |
232.5121 KRW |
26,343,344.6974 |
237.0000 KRW |
229.0000 KRW |
239.0000 KRW |
232.0000 KRW |
| 2023-08-19 |
233.8321 KRW |
32,296,091.3333 |
236.0000 KRW |
231.0000 KRW |
239.0000 KRW |
239.0000 KRW |
| 2023-08-18 |
232.1689 KRW |
71,684,977.5517 |
240.0000 KRW |
222.0000 KRW |
248.0000 KRW |
234.0000 KRW |
| 2023-08-17 |
251.9758 KRW |
187,009,513.2370 |
248.0000 KRW |
227.0000 KRW |
267.0000 KRW |
230.0000 KRW |
| 2023-08-16 |
269.4741 KRW |
611,097,211.6944 |
243.0000 KRW |
242.0000 KRW |
295.0000 KRW |
250.0000 KRW |
| 2023-08-15 |
257.5610 KRW |
104,602,802.7132 |
252.0000 KRW |
245.0000 KRW |
267.0000 KRW |
246.0000 KRW |
| 2023-08-14 |
253.6558 KRW |
93,214,596.0041 |
240.0000 KRW |
236.0000 KRW |
261.0000 KRW |
253.0000 KRW |
| 2023-08-13 |
242.9062 KRW |
10,040,640.8376 |
247.0000 KRW |
240.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2023-08-12 |
246.7317 KRW |
12,552,417.6913 |
249.0000 KRW |
243.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2023-08-11 |
252.7441 KRW |
52,315,043.8104 |
244.0000 KRW |
243.0000 KRW |
261.0000 KRW |
251.0000 KRW |