Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
236.1961 KRW |
91,291,134.1749 ONT |
242.0000 KRW |
225.0000 KRW |
253.0000 KRW |
230.0000 KRW |
| 2025-08-26 |
251.0391 KRW |
193,493,336.8936 ONT |
274.0000 KRW |
240.0000 KRW |
277.0000 KRW |
242.0000 KRW |
| 2025-08-25 |
281.0996 KRW |
827,844,591.5745 ONT |
223.0000 KRW |
216.0000 KRW |
322.0000 KRW |
275.0000 KRW |
| 2025-08-24 |
213.5822 KRW |
24,062,983.6753 ONT |
198.0000 KRW |
192.0000 KRW |
228.0000 KRW |
214.0000 KRW |
| 2025-08-23 |
201.0026 KRW |
11,260,403.0077 ONT |
197.0000 KRW |
196.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2025-08-22 |
185.5228 KRW |
10,153,114.1128 ONT |
188.0000 KRW |
177.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-08-21 |
189.0465 KRW |
10,721,458.8269 ONT |
189.0000 KRW |
184.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-08-20 |
187.4373 KRW |
6,559,758.7945 ONT |
181.0000 KRW |
181.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-08-19 |
184.3580 KRW |
2,144,520.9230 ONT |
186.0000 KRW |
181.0000 KRW |
189.0000 KRW |
181.0000 KRW |
| 2025-08-18 |
187.2095 KRW |
1,673,165.4064 ONT |
194.0000 KRW |
184.0000 KRW |
194.0000 KRW |
187.0000 KRW |
| 2025-08-17 |
193.9765 KRW |
1,191,129.4131 ONT |
193.0000 KRW |
191.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2025-08-16 |
188.7589 KRW |
3,042,778.5518 ONT |
188.0000 KRW |
185.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-08-15 |
187.3461 KRW |
2,983,291.6714 ONT |
189.0000 KRW |
182.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2025-08-14 |
195.6567 KRW |
3,930,104.6556 ONT |
204.0000 KRW |
188.0000 KRW |
206.0000 KRW |
188.0000 KRW |
| 2025-08-13 |
200.8953 KRW |
2,396,559.0167 ONT |
199.0000 KRW |
197.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-08-12 |
191.2027 KRW |
3,444,888.3226 ONT |
189.0000 KRW |
185.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-08-11 |
196.6306 KRW |
2,128,065.7621 ONT |
200.0000 KRW |
191.0000 KRW |
203.0000 KRW |
194.0000 KRW |
| 2025-08-10 |
199.7263 KRW |
2,616,320.4109 ONT |
201.0000 KRW |
194.0000 KRW |
204.0000 KRW |
198.0000 KRW |
| 2025-08-09 |
200.0465 KRW |
2,676,393.2986 ONT |
196.0000 KRW |
195.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-08-08 |
193.0452 KRW |
1,671,471.3371 ONT |
192.0000 KRW |
189.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-08-07 |
188.6129 KRW |
1,304,664.8731 ONT |
187.0000 KRW |
186.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-08-06 |
185.4759 KRW |
1,439,935.1066 ONT |
187.0000 KRW |
181.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-08-05 |
190.1676 KRW |
3,449,599.7166 ONT |
190.0000 KRW |
183.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2025-08-04 |
187.0877 KRW |
1,192,272.2962 ONT |
186.0000 KRW |
184.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2025-08-03 |
182.5508 KRW |
1,678,958.9191 ONT |
180.0000 KRW |
177.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-08-02 |
181.4900 KRW |
1,352,918.5634 ONT |
182.0000 KRW |
177.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2025-08-01 |
183.8438 KRW |
3,115,117.0367 ONT |
188.0000 KRW |
179.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2025-07-31 |
193.7711 KRW |
2,574,064.8989 ONT |
196.0000 KRW |
188.0000 KRW |
200.0000 KRW |
189.0000 KRW |
| 2025-07-30 |
191.9597 KRW |
4,113,902.7267 ONT |
196.5000 KRW |
188.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-07-29 |
196.8527 KRW |
3,013,145.8282 ONT |
195.8000 KRW |
191.9000 KRW |
202.7000 KRW |
194.7000 KRW |
| 2025-07-28 |
205.9803 KRW |
5,201,149.3806 ONT |
211.0000 KRW |
196.0000 KRW |
214.0000 KRW |
197.2000 KRW |
| 2025-07-27 |
207.7216 KRW |
1,629,526.5870 ONT |
204.8000 KRW |
204.6000 KRW |
212.0000 KRW |
211.9000 KRW |
| 2025-07-26 |
203.8912 KRW |
1,174,421.1567 ONT |
204.0000 KRW |
201.8000 KRW |
206.9000 KRW |
204.9000 KRW |
| 2025-07-25 |
198.3561 KRW |
3,259,196.9103 ONT |
199.7000 KRW |
194.7000 KRW |
204.3000 KRW |
204.3000 KRW |
| 2025-07-24 |
199.3563 KRW |
3,965,633.5023 ONT |
205.0000 KRW |
190.7000 KRW |
207.9000 KRW |
200.0000 KRW |
| 2025-07-23 |
215.5877 KRW |
9,111,489.5570 ONT |
219.8000 KRW |
198.8000 KRW |
222.8000 KRW |
206.2000 KRW |
| 2025-07-22 |
216.1033 KRW |
3,933,144.2776 ONT |
221.7000 KRW |
210.6000 KRW |
222.3000 KRW |
218.5000 KRW |
| 2025-07-21 |
221.8682 KRW |
4,541,910.7972 ONT |
221.0000 KRW |
217.2000 KRW |
226.2000 KRW |
221.9000 KRW |
| 2025-07-20 |
219.3797 KRW |
7,303,115.4054 ONT |
214.5000 KRW |
213.4000 KRW |
227.3000 KRW |
221.0000 KRW |
| 2025-07-19 |
209.8025 KRW |
2,637,361.8967 ONT |
209.7000 KRW |
203.1000 KRW |
214.2000 KRW |
213.6000 KRW |