Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
89.6123 KRW |
514,943.2247 ONT |
90.5000 KRW |
88.8000 KRW |
91.2000 KRW |
89.0000 KRW |
| 2025-12-16 |
89.3111 KRW |
1,798,964.6997 ONT |
90.6000 KRW |
88.0000 KRW |
91.2000 KRW |
90.6000 KRW |
| 2025-12-15 |
92.9380 KRW |
6,613,328.2607 ONT |
95.8000 KRW |
88.0000 KRW |
97.2000 KRW |
89.6000 KRW |
| 2025-12-14 |
98.6142 KRW |
2,710,410.6601 ONT |
100.0000 KRW |
95.9000 KRW |
101.0000 KRW |
96.1000 KRW |
| 2025-12-13 |
100.0955 KRW |
2,570,800.4705 ONT |
99.1000 KRW |
98.9000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-12-12 |
99.6001 KRW |
2,633,861.8171 ONT |
101.0000 KRW |
97.1000 KRW |
102.0000 KRW |
98.7000 KRW |
| 2025-12-11 |
100.6419 KRW |
4,137,846.8137 ONT |
103.0000 KRW |
99.3000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-12-10 |
105.8106 KRW |
2,374,145.2771 ONT |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-12-09 |
102.5763 KRW |
2,115,396.5940 ONT |
104.0000 KRW |
101.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-12-08 |
104.1403 KRW |
1,694,824.6303 ONT |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2025-12-07 |
102.2396 KRW |
2,388,468.0800 ONT |
104.0000 KRW |
99.6000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2025-12-06 |
103.5258 KRW |
1,732,441.3830 ONT |
103.0000 KRW |
102.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-12-05 |
105.1447 KRW |
2,804,292.8237 ONT |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
102.0000 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 |