Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
105.7450 KRW |
1,722,645.6451 ONT |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-04 |
108.1297 KRW |
2,527,735.1773 ONT |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-12-03 |
110.6333 KRW |
6,638,102.9020 ONT |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-12-02 |
103.1406 KRW |
7,306,133.1705 ONT |
102.0000 KRW |
98.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-12-01 |
101.3016 KRW |
8,257,073.1927 ONT |
107.0000 KRW |
98.6000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2025-11-30 |
109.5221 KRW |
9,464,527.9921 ONT |
112.0000 KRW |
106.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2025-11-29 |
112.3029 KRW |
6,507,439.7740 ONT |
110.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-11-28 |
111.9609 KRW |
3,672,235.4897 ONT |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-11-27 |
110.3101 KRW |
3,951,313.2615 ONT |
109.0000 KRW |
108.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-11-26 |
109.0019 KRW |
2,977,678.0479 ONT |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-11-25 |
109.8284 KRW |
6,096,757.8494 ONT |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-11-24 |
109.3670 KRW |
5,006,774.5854 ONT |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-11-23 |
107.8703 KRW |
6,350,983.0787 ONT |
107.0000 KRW |
105.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-11-22 |
105.3774 KRW |
3,773,940.6233 ONT |
106.0000 KRW |
103.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-11-21 |
104.1117 KRW |
11,829,530.2518 ONT |
109.0000 KRW |
99.4000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-11-20 |
112.3464 KRW |
6,739,463.8272 ONT |
114.0000 KRW |
106.0000 KRW |
118.0000 KRW |
109.0000 KRW |
| 2025-11-19 |
113.3058 KRW |
4,757,946.2217 ONT |
116.0000 KRW |
109.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-11-18 |
113.4074 KRW |
8,748,326.9272 ONT |
114.0000 KRW |
111.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-11-17 |
115.9931 KRW |
4,463,301.6702 ONT |
113.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-11-16 |
117.0064 KRW |
2,819,029.6422 ONT |
120.0000 KRW |
113.0000 KRW |
121.0000 KRW |
114.0000 KRW |
| 2025-11-15 |
119.3169 KRW |
3,352,452.2456 ONT |
117.0000 KRW |
116.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-11-14 |
119.1802 KRW |
7,667,102.3563 ONT |
122.0000 KRW |
116.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-11-13 |
123.8436 KRW |
12,436,338.5269 ONT |
127.0000 KRW |
118.0000 KRW |
129.0000 KRW |
119.0000 KRW |
| 2025-11-12 |
132.0057 KRW |
23,756,322.3337 ONT |
127.0000 KRW |
125.0000 KRW |
138.0000 KRW |
127.0000 KRW |
| 2025-11-11 |
131.6360 KRW |
25,244,478.2333 ONT |
129.0000 KRW |
127.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2025-11-10 |
128.7996 KRW |
8,729,273.1090 ONT |
130.0000 KRW |
125.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-11-09 |
129.2970 KRW |
4,844,142.4263 ONT |
134.0000 KRW |
127.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-11-08 |
134.6181 KRW |
5,366,823.4297 ONT |
137.0000 KRW |
130.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2025-11-07 |
126.6369 KRW |
6,195,058.8075 ONT |
122.0000 KRW |
122.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-11-06 |
121.1751 KRW |
4,536,070.7838 ONT |
124.0000 KRW |
119.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-11-05 |
117.6085 KRW |
7,449,752.9352 ONT |
118.0000 KRW |
111.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-11-04 |
117.6106 KRW |
8,782,494.9532 ONT |
118.0000 KRW |
114.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-11-03 |
122.0068 KRW |
7,173,359.9063 ONT |
132.0000 KRW |
115.0000 KRW |
132.0000 KRW |
119.0000 KRW |
| 2025-11-02 |
131.6031 KRW |
3,839,833.5399 ONT |
134.0000 KRW |
129.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-11-01 |
129.5594 KRW |
3,793,647.2904 ONT |
128.0000 KRW |
128.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-10-31 |
125.7407 KRW |
3,935,436.1054 ONT |
124.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-10-30 |
128.1212 KRW |
11,375,092.3137 ONT |
131.0000 KRW |
121.0000 KRW |
134.0000 KRW |
124.0000 KRW |
| 2025-10-29 |
131.6486 KRW |
7,272,741.1237 ONT |
132.0000 KRW |
129.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2025-10-28 |
135.2091 KRW |
6,771,546.7618 ONT |
136.0000 KRW |
131.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2025-10-27 |
140.0462 KRW |
4,962,824.2112 ONT |
143.0000 KRW |
136.0000 KRW |
144.0000 KRW |
136.0000 KRW |
| 2025-10-26 |
138.8332 KRW |
6,356,205.8880 ONT |
135.0000 KRW |
135.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2025-10-25 |
135.2625 KRW |
1,989,029.7329 ONT |
136.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-10-24 |
137.3963 KRW |
4,305,320.0986 ONT |
137.0000 KRW |
136.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-10-23 |
136.2647 KRW |
7,423,442.3861 ONT |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-10-22 |
140.0066 KRW |
4,814,367.3668 ONT |
139.0000 KRW |
137.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-10-21 |
140.7599 KRW |
9,238,378.1540 ONT |
143.0000 KRW |
137.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2025-10-20 |
145.0954 KRW |
6,566,133.7226 ONT |
143.0000 KRW |
141.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2025-10-19 |
144.6225 KRW |
8,204,455.0479 ONT |
145.0000 KRW |
140.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-10-18 |
144.0410 KRW |
4,722,672.7553 ONT |
145.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-10-17 |
142.6599 KRW |
5,278,675.9372 ONT |
147.0000 KRW |
136.0000 KRW |
148.0000 KRW |
145.0000 KRW |