Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
150.1720 KRW |
3,524,982.8780 ONT |
152.0000 KRW |
146.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2025-10-15 |
154.3891 KRW |
6,082,816.7273 ONT |
157.0000 KRW |
150.0000 KRW |
160.0000 KRW |
153.0000 KRW |
| 2025-10-14 |
153.2813 KRW |
8,969,096.6976 ONT |
159.0000 KRW |
146.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2025-10-13 |
155.2788 KRW |
7,013,076.2503 ONT |
154.0000 KRW |
151.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2025-10-12 |
147.9142 KRW |
4,863,174.3315 ONT |
142.0000 KRW |
141.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2025-10-11 |
143.2339 KRW |
11,584,187.4277 ONT |
139.0000 KRW |
135.0000 KRW |
152.0000 KRW |
143.0000 KRW |
| 2025-10-10 |
179.0427 KRW |
7,497,995.9350 ONT |
180.0000 KRW |
173.0000 KRW |
183.0000 KRW |
175.0000 KRW |
| 2025-10-09 |
180.7101 KRW |
4,965,315.2682 ONT |
184.0000 KRW |
176.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2025-10-08 |
179.3831 KRW |
11,847,363.6437 ONT |
175.0000 KRW |
175.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-10-07 |
177.9757 KRW |
5,871,742.0423 ONT |
180.0000 KRW |
174.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2025-10-06 |
181.3528 KRW |
3,442,090.5219 ONT |
179.0000 KRW |
177.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-10-05 |
181.9975 KRW |
2,011,253.9554 ONT |
179.0000 KRW |
178.0000 KRW |
187.0000 KRW |
179.0000 KRW |
| 2025-10-04 |
183.5120 KRW |
3,673,758.7608 ONT |
187.0000 KRW |
179.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2025-10-03 |
184.9446 KRW |
2,047,080.8050 ONT |
188.0000 KRW |
181.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2025-10-02 |
187.2877 KRW |
7,405,409.5795 ONT |
183.0000 KRW |
181.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2025-10-01 |
176.1540 KRW |
8,350,807.9711 ONT |
167.0000 KRW |
166.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-09-30 |
166.1003 KRW |
3,230,520.3110 ONT |
170.0000 KRW |
163.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2025-09-29 |
169.8994 KRW |
2,676,677.3056 ONT |
172.0000 KRW |
166.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2025-09-28 |
169.0790 KRW |
3,282,157.5624 ONT |
170.0000 KRW |
166.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2025-09-27 |
172.1450 KRW |
2,183,464.8287 ONT |
175.0000 KRW |
169.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2025-09-26 |
171.0329 KRW |
2,754,657.7676 ONT |
169.0000 KRW |
168.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-09-25 |
171.5796 KRW |
6,406,361.7572 ONT |
178.0000 KRW |
166.5000 KRW |
179.0000 KRW |
170.0000 KRW |
| 2025-09-24 |
178.2331 KRW |
3,089,997.7754 ONT |
177.0000 KRW |
174.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2025-09-23 |
176.0918 KRW |
3,016,643.0891 ONT |
177.0000 KRW |
172.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-09-22 |
178.3379 KRW |
13,830,872.6840 ONT |
188.0000 KRW |
171.0000 KRW |
190.0000 KRW |
174.0000 KRW |
| 2025-09-21 |
190.2836 KRW |
2,273,544.0330 ONT |
191.0000 KRW |
188.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-09-20 |
191.0268 KRW |
2,421,679.9520 ONT |
190.0000 KRW |
189.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-09-19 |
194.4658 KRW |
4,600,419.2191 ONT |
198.0000 KRW |
190.0000 KRW |
199.0000 KRW |
192.0000 KRW |
| 2025-09-18 |
197.1821 KRW |
3,655,979.9544 ONT |
198.0000 KRW |
196.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2025-09-17 |
192.5440 KRW |
4,017,451.5881 ONT |
191.0000 KRW |
188.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2025-09-16 |
190.0847 KRW |
3,081,497.4990 ONT |
191.0000 KRW |
188.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-09-15 |
192.4279 KRW |
6,894,645.3348 ONT |
197.0000 KRW |
187.0000 KRW |
198.0000 KRW |
189.0000 KRW |
| 2025-09-14 |
198.8347 KRW |
9,910,265.4320 ONT |
207.0000 KRW |
193.0000 KRW |
207.0000 KRW |
198.0000 KRW |
| 2025-09-13 |
202.4417 KRW |
8,527,306.1305 ONT |
199.0000 KRW |
199.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2025-09-12 |
195.9172 KRW |
5,395,267.3562 ONT |
197.0000 KRW |
193.0000 KRW |
198.0000 KRW |
198.0000 KRW |
| 2025-09-11 |
194.1701 KRW |
4,304,470.8134 ONT |
196.0000 KRW |
192.0000 KRW |
197.0000 KRW |
194.0000 KRW |
| 2025-09-10 |
195.0913 KRW |
6,022,215.8261 ONT |
195.0000 KRW |
193.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2025-09-09 |
192.9052 KRW |
9,406,149.5293 ONT |
192.0000 KRW |
189.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2025-09-08 |
189.9880 KRW |
6,009,443.9892 ONT |
189.0000 KRW |
188.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-09-07 |
189.5680 KRW |
3,253,574.3321 ONT |
190.0000 KRW |
188.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-09-06 |
190.2606 KRW |
3,167,387.0908 ONT |
191.0000 KRW |
188.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-09-05 |
189.5249 KRW |
5,571,965.8284 ONT |
190.0000 KRW |
186.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-09-04 |
192.2296 KRW |
16,101,893.6112 ONT |
193.0000 KRW |
186.0000 KRW |
198.0000 KRW |
188.0000 KRW |
| 2025-09-03 |
194.6034 KRW |
6,367,099.9139 ONT |
194.0000 KRW |
192.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-09-02 |
194.0116 KRW |
11,168,007.8174 ONT |
195.0000 KRW |
190.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2025-09-01 |
201.0481 KRW |
24,122,004.7456 ONT |
204.0000 KRW |
192.0000 KRW |
209.0000 KRW |
194.0000 KRW |
| 2025-08-31 |
210.9575 KRW |
20,154,431.1213 ONT |
218.0000 KRW |
206.0000 KRW |
218.0000 KRW |
207.0000 KRW |
| 2025-08-30 |
219.2669 KRW |
119,596,246.5299 ONT |
212.0000 KRW |
209.0000 KRW |
232.0000 KRW |
216.0000 KRW |
| 2025-08-29 |
217.0048 KRW |
38,249,206.6460 ONT |
221.0000 KRW |
204.0000 KRW |
229.0000 KRW |
210.0000 KRW |
| 2025-08-28 |
222.8100 KRW |
38,689,494.8556 ONT |
228.0000 KRW |
217.0000 KRW |
229.0000 KRW |
221.0000 KRW |