Market [unlinked] / KRW
Identifier on UpBit: KRW-PLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
241.7175 KRW |
29,907,025.8501 |
237.0000 KRW |
233.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2023-08-09 |
236.0753 KRW |
23,487,079.5976 |
235.0000 KRW |
230.0000 KRW |
245.0000 KRW |
237.0000 KRW |
| 2023-08-08 |
231.3541 KRW |
14,067,830.4258 |
228.0000 KRW |
225.0000 KRW |
241.0000 KRW |
234.0000 KRW |
| 2023-08-07 |
227.4389 KRW |
20,475,663.7028 |
231.0000 KRW |
224.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2023-08-06 |
236.4217 KRW |
33,258,655.5719 |
247.0000 KRW |
231.0000 KRW |
248.0000 KRW |
233.0000 KRW |
| 2023-08-05 |
230.3546 KRW |
38,521,778.5618 |
225.0000 KRW |
224.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2023-08-04 |
223.5005 KRW |
12,038,067.6458 |
224.0000 KRW |
221.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2023-08-03 |
224.3984 KRW |
8,807,277.2490 |
225.0000 KRW |
221.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-08-02 |
227.9141 KRW |
14,957,990.1490 |
230.0000 KRW |
224.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2023-08-01 |
228.8567 KRW |
26,284,860.3028 |
233.0000 KRW |
223.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2023-07-31 |
235.2842 KRW |
44,267,430.7219 |
231.0000 KRW |
228.0000 KRW |
245.0000 KRW |
232.0000 KRW |
| 2023-07-30 |
245.6461 KRW |
163,265,582.9087 |
233.0000 KRW |
225.0000 KRW |
267.0000 KRW |
228.0000 KRW |
| 2023-07-29 |
228.8163 KRW |
29,349,453.1917 |
224.0000 KRW |
222.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2023-07-28 |
219.5978 KRW |
19,170,533.7577 |
220.0000 KRW |
216.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2023-07-27 |
222.3393 KRW |
12,658,280.0411 |
223.0000 KRW |
219.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2023-07-26 |
221.6796 KRW |
16,030,592.6646 |
224.0000 KRW |
218.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2023-07-25 |
223.9161 KRW |
31,964,052.3335 |
230.0000 KRW |
220.0000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2023-07-24 |
239.1731 KRW |
120,808,376.5261 |
252.0000 KRW |
224.0000 KRW |
259.0000 KRW |
229.0000 KRW |
| 2023-07-23 |
247.7175 KRW |
167,780,891.2486 |
223.0000 KRW |
222.0000 KRW |
270.0000 KRW |
254.0000 KRW |
| 2023-07-22 |
222.9134 KRW |
8,623,557.4211 |
222.0000 KRW |
221.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2023-07-21 |
219.1215 KRW |
5,478,477.2187 |
220.0000 KRW |
217.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2023-07-20 |
220.4179 KRW |
13,993,550.8423 |
221.0000 KRW |
217.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2023-07-19 |
222.3491 KRW |
13,830,613.1255 |
220.0000 KRW |
219.0000 KRW |
228.0000 KRW |
221.0000 KRW |
| 2023-07-18 |
221.4382 KRW |
16,127,247.7288 |
228.0000 KRW |
215.0000 KRW |
229.0000 KRW |
219.0000 KRW |
| 2023-07-17 |
228.1272 KRW |
23,690,908.8390 |
235.0000 KRW |
221.0000 KRW |
236.0000 KRW |
226.0000 KRW |
| 2023-07-16 |
227.2946 KRW |
17,737,695.0070 |
226.0000 KRW |
222.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2023-07-15 |
224.4013 KRW |
28,656,062.8469 |
223.0000 KRW |
217.0000 KRW |
232.0000 KRW |
225.0000 KRW |
| 2023-07-14 |
226.7364 KRW |
53,448,756.7226 |
222.0000 KRW |
218.0000 KRW |
234.0000 KRW |
224.0000 KRW |
| 2023-07-13 |
230.3966 KRW |
127,778,233.5172 |
225.0000 KRW |
216.0000 KRW |
243.0000 KRW |
220.0000 KRW |
| 2023-07-12 |
236.6245 KRW |
144,970,637.1126 |
227.0000 KRW |
218.0000 KRW |
257.0000 KRW |
229.0000 KRW |
| 2023-07-11 |
228.5257 KRW |
266,241,050.6887 |
208.0000 KRW |
204.0000 KRW |
253.0000 KRW |
227.0000 KRW |
| 2023-07-10 |
205.7757 KRW |
40,938,931.8438 |
201.0000 KRW |
197.0000 KRW |
216.0000 KRW |
207.0000 KRW |
| 2023-07-09 |
202.1926 KRW |
5,601,261.0962 |
199.0000 KRW |
199.0000 KRW |
205.0000 KRW |
201.0000 KRW |
| 2023-07-08 |
200.5768 KRW |
5,328,293.7364 |
204.0000 KRW |
198.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2023-07-07 |
200.9258 KRW |
7,657,428.2123 |
201.0000 KRW |
198.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2023-07-06 |
205.6159 KRW |
14,359,564.4756 |
209.0000 KRW |
200.0000 KRW |
212.0000 KRW |
202.0000 KRW |
| 2023-07-05 |
212.2707 KRW |
15,974,208.1238 |
214.0000 KRW |
205.0000 KRW |
218.0000 KRW |
209.0000 KRW |
| 2023-07-04 |
212.5958 KRW |
11,211,028.3433 |
215.0000 KRW |
210.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2023-07-03 |
213.1372 KRW |
12,220,447.7860 |
214.0000 KRW |
210.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2023-07-02 |
214.0042 KRW |
21,001,454.7170 |
222.0000 KRW |
209.0000 KRW |
223.0000 KRW |
214.0000 KRW |
| 2023-07-01 |
215.8544 KRW |
37,689,326.9708 |
204.0000 KRW |
202.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2023-06-30 |
201.4494 KRW |
21,178,194.7252 |
200.0000 KRW |
194.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2023-06-29 |
199.6342 KRW |
9,605,945.7318 |
197.0000 KRW |
195.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2023-06-28 |
200.5541 KRW |
10,700,986.4726 |
210.0000 KRW |
195.0000 KRW |
211.0000 KRW |
197.0000 KRW |
| 2023-06-27 |
207.6896 KRW |
7,172,924.7216 |
208.0000 KRW |
204.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2023-06-26 |
208.6003 KRW |
20,128,595.6359 |
212.0000 KRW |
203.0000 KRW |
218.0000 KRW |
207.0000 KRW |
| 2023-06-25 |
216.8588 KRW |
12,887,049.8678 |
216.0000 KRW |
210.0000 KRW |
222.0000 KRW |
213.0000 KRW |
| 2023-06-24 |
212.7051 KRW |
21,613,379.0309 |
209.0000 KRW |
207.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2023-06-23 |
202.6663 KRW |
11,742,542.3333 |
195.0000 KRW |
195.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2023-06-22 |
199.2650 KRW |
15,522,671.4891 |
195.0000 KRW |
193.0000 KRW |
206.0000 KRW |
197.0000 KRW |