Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
184.1581 KRW |
24,908,214.9378 ONT |
176.5000 KRW |
171.7000 KRW |
193.1000 KRW |
191.4000 KRW |
| 2025-04-08 |
179.4656 KRW |
3,249,538.9434 ONT |
180.9000 KRW |
174.4000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2025-04-07 |
176.0522 KRW |
6,667,220.7438 ONT |
181.0000 KRW |
165.2000 KRW |
189.2000 KRW |
182.1000 KRW |
| 2025-04-06 |
189.9648 KRW |
4,027,605.1836 ONT |
196.4000 KRW |
178.3000 KRW |
201.8000 KRW |
183.9000 KRW |
| 2025-04-05 |
196.4386 KRW |
1,244,801.4744 ONT |
197.8000 KRW |
193.5000 KRW |
199.9000 KRW |
194.7000 KRW |
| 2025-04-04 |
194.6591 KRW |
2,616,106.5528 ONT |
196.4000 KRW |
190.6000 KRW |
199.4000 KRW |
199.4000 KRW |
| 2025-04-03 |
194.1636 KRW |
2,199,427.1880 ONT |
195.1000 KRW |
188.5000 KRW |
202.9000 KRW |
195.5000 KRW |
| 2025-04-02 |
202.4981 KRW |
5,155,920.7148 ONT |
214.8000 KRW |
192.0000 KRW |
214.8000 KRW |
193.2000 KRW |
| 2025-04-01 |
212.1047 KRW |
1,884,436.5812 ONT |
207.7000 KRW |
205.3000 KRW |
218.4000 KRW |
212.8000 KRW |
| 2025-03-31 |
205.1803 KRW |
4,421,487.6437 ONT |
207.1000 KRW |
198.1000 KRW |
211.2000 KRW |
207.6000 KRW |
| 2025-03-30 |
208.5105 KRW |
1,348,274.9028 ONT |
206.2000 KRW |
204.3000 KRW |
213.3000 KRW |
207.5000 KRW |
| 2025-03-29 |
207.4507 KRW |
2,034,120.2112 ONT |
213.8000 KRW |
201.7000 KRW |
214.8000 KRW |
205.1000 KRW |
| 2025-03-28 |
219.9757 KRW |
3,188,977.0765 ONT |
229.6000 KRW |
210.0000 KRW |
236.4000 KRW |
212.5000 KRW |
| 2025-03-27 |
230.5431 KRW |
1,415,415.1250 ONT |
229.7000 KRW |
226.4000 KRW |
232.8000 KRW |
230.5000 KRW |
| 2025-03-26 |
232.1815 KRW |
2,378,561.7810 ONT |
232.2000 KRW |
228.0000 KRW |
236.6000 KRW |
229.3000 KRW |
| 2025-03-25 |
231.1471 KRW |
3,159,254.5440 ONT |
229.7000 KRW |
227.6000 KRW |
234.3000 KRW |
232.2000 KRW |
| 2025-03-24 |
228.1019 KRW |
2,448,614.6903 ONT |
220.8000 KRW |
217.3000 KRW |
233.3000 KRW |
228.7000 KRW |
| 2025-03-23 |
223.7648 KRW |
1,667,442.9168 ONT |
225.9000 KRW |
218.5000 KRW |
227.3000 KRW |
220.8000 KRW |
| 2025-03-22 |
224.0861 KRW |
1,204,272.3962 ONT |
221.9000 KRW |
220.2000 KRW |
228.1000 KRW |
227.2000 KRW |
| 2025-03-21 |
222.6972 KRW |
2,292,241.7866 ONT |
226.0000 KRW |
219.0000 KRW |
227.0000 KRW |
222.7000 KRW |
| 2025-03-20 |
227.0832 KRW |
2,130,512.4510 ONT |
227.0000 KRW |
224.1000 KRW |
230.1000 KRW |
227.5000 KRW |
| 2025-03-19 |
225.3842 KRW |
9,188,621.9257 ONT |
222.8000 KRW |
220.4000 KRW |
231.1000 KRW |
226.8000 KRW |
| 2025-03-18 |
216.0740 KRW |
2,692,820.4833 ONT |
219.4000 KRW |
211.3000 KRW |
219.7000 KRW |
218.8000 KRW |
| 2025-03-17 |
216.6702 KRW |
1,528,086.3799 ONT |
211.3000 KRW |
210.9000 KRW |
220.5000 KRW |
220.2000 KRW |
| 2025-03-16 |
214.6188 KRW |
980,996.8229 ONT |
217.9000 KRW |
210.0000 KRW |
219.1000 KRW |
213.1000 KRW |
| 2025-03-15 |
215.2707 KRW |
809,211.7295 ONT |
213.5000 KRW |
212.9000 KRW |
217.7000 KRW |
217.1000 KRW |
| 2025-03-14 |
212.6139 KRW |
1,298,117.1251 ONT |
207.8000 KRW |
206.8000 KRW |
217.9000 KRW |
214.3000 KRW |
| 2025-03-13 |
209.0201 KRW |
2,712,278.0982 ONT |
210.7000 KRW |
203.7000 KRW |
213.1000 KRW |
205.0000 KRW |
| 2025-03-12 |
206.9649 KRW |
2,938,942.8658 ONT |
205.5000 KRW |
199.1000 KRW |
213.8000 KRW |
207.8000 KRW |
| 2025-03-11 |
198.9668 KRW |
7,219,817.6201 ONT |
197.7000 KRW |
187.2000 KRW |
210.4000 KRW |
209.3000 KRW |
| 2025-03-10 |
209.4935 KRW |
5,313,358.1663 ONT |
208.9000 KRW |
196.1000 KRW |
222.3000 KRW |
200.6000 KRW |
| 2025-03-09 |
219.8074 KRW |
2,389,080.2071 ONT |
230.6000 KRW |
208.9000 KRW |
231.7000 KRW |
211.1000 KRW |
| 2025-03-08 |
231.8682 KRW |
870,477.8329 ONT |
233.7000 KRW |
228.3000 KRW |
235.5000 KRW |
231.5000 KRW |
| 2025-03-07 |
233.5319 KRW |
4,007,335.5229 ONT |
233.4000 KRW |
224.4000 KRW |
242.2000 KRW |
233.3000 KRW |
| 2025-03-06 |
238.1475 KRW |
1,904,499.3339 ONT |
239.5000 KRW |
231.8000 KRW |
242.5000 KRW |
235.0000 KRW |
| 2025-03-05 |
233.9906 KRW |
3,844,534.9643 ONT |
233.2000 KRW |
228.7000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-03-04 |
229.5978 KRW |
8,183,917.3505 ONT |
238.7000 KRW |
221.0000 KRW |
241.4000 KRW |
234.0000 KRW |
| 2025-03-03 |
258.9601 KRW |
6,538,595.3919 ONT |
277.2000 KRW |
234.1000 KRW |
277.7000 KRW |
234.1000 KRW |
| 2025-03-02 |
258.9333 KRW |
8,600,835.1971 ONT |
251.1000 KRW |
246.6000 KRW |
275.0000 KRW |
274.9000 KRW |
| 2025-03-01 |
248.8523 KRW |
2,314,289.4183 ONT |
250.8000 KRW |
242.2000 KRW |
253.1000 KRW |
250.1000 KRW |
| 2025-02-28 |
240.5865 KRW |
7,268,731.1175 ONT |
248.9000 KRW |
231.0000 KRW |
253.0000 KRW |
250.7000 KRW |
| 2025-02-27 |
247.0652 KRW |
1,171,359.1987 ONT |
245.1000 KRW |
240.8000 KRW |
254.1000 KRW |
253.5000 KRW |
| 2025-02-26 |
241.8837 KRW |
2,501,128.1223 ONT |
244.6000 KRW |
235.8000 KRW |
246.5000 KRW |
239.2000 KRW |
| 2025-02-25 |
238.3041 KRW |
9,564,107.3177 ONT |
241.2000 KRW |
227.8000 KRW |
248.2000 KRW |
245.3000 KRW |
| 2025-02-24 |
255.7532 KRW |
6,639,852.0361 ONT |
275.6000 KRW |
236.4000 KRW |
276.0000 KRW |
240.5000 KRW |
| 2025-02-23 |
278.6967 KRW |
1,478,472.4900 ONT |
282.5000 KRW |
274.0000 KRW |
283.7000 KRW |
275.2000 KRW |
| 2025-02-22 |
281.5971 KRW |
2,199,446.7113 ONT |
278.8000 KRW |
277.1000 KRW |
286.0000 KRW |
282.3000 KRW |
| 2025-02-21 |
285.5332 KRW |
2,926,411.2360 ONT |
286.9000 KRW |
274.6000 KRW |
293.2000 KRW |
279.7000 KRW |
| 2025-02-20 |
281.5697 KRW |
1,632,563.2257 ONT |
279.9000 KRW |
278.0000 KRW |
286.5000 KRW |
286.1000 KRW |
| 2025-02-19 |
278.5160 KRW |
2,463,822.0651 ONT |
280.0000 KRW |
274.1000 KRW |
281.9000 KRW |
278.5000 KRW |