Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
281.0835 KRW |
5,136,443.4209 ONT |
295.0000 KRW |
273.0000 KRW |
295.5000 KRW |
280.0000 KRW |
| 2025-02-17 |
298.5146 KRW |
8,260,409.7642 ONT |
293.6000 KRW |
289.2000 KRW |
304.0000 KRW |
297.6000 KRW |
| 2025-02-16 |
295.0354 KRW |
5,644,419.8420 ONT |
289.8000 KRW |
285.0000 KRW |
303.4000 KRW |
293.2000 KRW |
| 2025-02-15 |
297.1346 KRW |
5,248,522.4670 ONT |
302.0000 KRW |
287.5000 KRW |
304.7000 KRW |
287.7000 KRW |
| 2025-02-14 |
310.8241 KRW |
54,405,768.8664 ONT |
299.9000 KRW |
289.7000 KRW |
331.9000 KRW |
303.6000 KRW |
| 2025-02-13 |
304.2132 KRW |
6,327,555.7727 ONT |
311.2000 KRW |
297.0000 KRW |
315.4000 KRW |
299.7000 KRW |
| 2025-02-12 |
297.1457 KRW |
7,179,402.1164 ONT |
293.5000 KRW |
283.4000 KRW |
315.0000 KRW |
311.6000 KRW |
| 2025-02-11 |
304.2015 KRW |
6,920,531.4641 ONT |
297.6000 KRW |
291.4000 KRW |
309.2000 KRW |
292.5000 KRW |
| 2025-02-10 |
290.5332 KRW |
5,461,347.6796 ONT |
290.0000 KRW |
281.2000 KRW |
301.0000 KRW |
299.7000 KRW |
| 2025-02-09 |
295.0584 KRW |
8,181,747.2328 ONT |
294.9000 KRW |
280.4000 KRW |
302.8000 KRW |
288.8000 KRW |
| 2025-02-08 |
287.2784 KRW |
3,139,663.2796 ONT |
290.0000 KRW |
282.2000 KRW |
295.0000 KRW |
294.7000 KRW |
| 2025-02-07 |
290.3399 KRW |
16,339,892.4946 ONT |
279.7000 KRW |
275.3000 KRW |
303.1000 KRW |
287.6000 KRW |
| 2025-02-06 |
286.3589 KRW |
9,273,017.8626 ONT |
288.3000 KRW |
275.0000 KRW |
294.2000 KRW |
280.1000 KRW |
| 2025-02-05 |
297.5093 KRW |
13,653,592.5545 ONT |
302.3000 KRW |
286.6000 KRW |
307.4000 KRW |
287.4000 KRW |
| 2025-02-04 |
305.0269 KRW |
50,588,506.6098 ONT |
302.8000 KRW |
283.7000 KRW |
327.8000 KRW |
300.2000 KRW |
| 2025-02-03 |
277.2886 KRW |
36,489,002.5807 ONT |
302.8000 KRW |
235.2000 KRW |
309.1000 KRW |
305.9000 KRW |
| 2025-02-02 |
342.2835 KRW |
111,481,253.9874 ONT |
370.4000 KRW |
293.5000 KRW |
374.3000 KRW |
300.1000 KRW |
| 2025-02-01 |
383.8954 KRW |
384,173,529.3363 ONT |
338.7000 KRW |
334.4000 KRW |
413.5000 KRW |
370.3000 KRW |
| 2025-01-31 |
343.3750 KRW |
14,737,561.6551 ONT |
331.0000 KRW |
327.7000 KRW |
353.8000 KRW |
339.6000 KRW |
| 2025-01-30 |
331.3831 KRW |
3,421,895.8747 ONT |
321.4000 KRW |
318.1000 KRW |
342.0000 KRW |
334.9000 KRW |
| 2025-01-29 |
320.2787 KRW |
4,973,082.6380 ONT |
318.1000 KRW |
313.3000 KRW |
329.5000 KRW |
323.9000 KRW |
| 2025-01-28 |
329.6208 KRW |
3,429,923.2377 ONT |
334.3000 KRW |
324.5000 KRW |
335.9000 KRW |
325.5000 KRW |
| 2025-01-27 |
327.5301 KRW |
10,686,407.0930 ONT |
338.0000 KRW |
316.6000 KRW |
339.2000 KRW |
329.9000 KRW |
| 2025-01-26 |
357.2328 KRW |
57,322,828.4974 ONT |
331.7000 KRW |
330.1000 KRW |
380.4000 KRW |
338.0000 KRW |
| 2025-01-25 |
326.3714 KRW |
4,789,670.0987 ONT |
324.6000 KRW |
321.7000 KRW |
332.9000 KRW |
331.9000 KRW |
| 2025-01-24 |
339.9707 KRW |
19,981,618.3169 ONT |
330.7000 KRW |
320.3000 KRW |
359.4000 KRW |
323.4000 KRW |
| 2025-01-23 |
329.1802 KRW |
4,936,408.2875 ONT |
335.2000 KRW |
322.6000 KRW |
335.7000 KRW |
323.9000 KRW |
| 2025-01-22 |
339.8565 KRW |
4,039,944.9962 ONT |
343.3000 KRW |
335.4000 KRW |
344.7000 KRW |
337.5000 KRW |
| 2025-01-21 |
336.9292 KRW |
8,136,038.6264 ONT |
336.6000 KRW |
327.5000 KRW |
347.9000 KRW |
343.7000 KRW |
| 2025-01-20 |
342.0935 KRW |
19,638,547.4920 ONT |
336.4000 KRW |
327.0000 KRW |
357.2000 KRW |
340.3000 KRW |
| 2025-01-19 |
357.8599 KRW |
16,726,482.4590 ONT |
371.5000 KRW |
339.4000 KRW |
375.3000 KRW |
344.7000 KRW |
| 2025-01-18 |
385.0663 KRW |
19,790,507.6038 ONT |
397.5000 KRW |
367.4000 KRW |
405.9000 KRW |
372.3000 KRW |
| 2025-01-17 |
395.4576 KRW |
25,850,996.1082 ONT |
374.7000 KRW |
372.5000 KRW |
409.0000 KRW |
400.3000 KRW |
| 2025-01-16 |
380.7940 KRW |
14,767,572.6589 ONT |
390.4000 KRW |
371.0000 KRW |
390.6000 KRW |
378.5000 KRW |
| 2025-01-15 |
370.9153 KRW |
39,455,349.9075 ONT |
383.0000 KRW |
357.3000 KRW |
390.7000 KRW |
388.0000 KRW |
| 2025-01-14 |
376.3966 KRW |
86,468,308.1866 ONT |
397.0000 KRW |
366.3000 KRW |
397.7000 KRW |
374.0000 KRW |
| 2025-01-13 |
425.7441 KRW |
871,796,023.4421 ONT |
364.1000 KRW |
360.7000 KRW |
474.8000 KRW |
405.9000 KRW |
| 2025-01-12 |
371.1228 KRW |
5,543,723.6607 ONT |
371.8000 KRW |
364.8000 KRW |
379.9000 KRW |
367.0000 KRW |
| 2025-01-11 |
375.0434 KRW |
10,170,624.6962 ONT |
381.1000 KRW |
363.9000 KRW |
385.1000 KRW |
372.8000 KRW |
| 2025-01-10 |
373.6981 KRW |
16,176,704.2771 ONT |
386.4000 KRW |
362.2000 KRW |
389.4000 KRW |
383.4000 KRW |
| 2025-01-09 |
376.1384 KRW |
34,445,416.7890 ONT |
365.5000 KRW |
358.7000 KRW |
392.6000 KRW |
373.9000 KRW |
| 2025-01-08 |
354.6721 KRW |
21,052,790.7926 ONT |
356.8000 KRW |
340.2000 KRW |
368.0000 KRW |
356.5000 KRW |
| 2025-01-07 |
376.4273 KRW |
7,369,821.0811 ONT |
389.0000 KRW |
355.0000 KRW |
390.4000 KRW |
357.6000 KRW |
| 2025-01-06 |
389.1202 KRW |
8,063,934.3281 ONT |
383.8000 KRW |
377.9000 KRW |
397.2000 KRW |
388.8000 KRW |
| 2025-01-05 |
380.9169 KRW |
7,980,234.1098 ONT |
379.4000 KRW |
374.2000 KRW |
388.2000 KRW |
386.0000 KRW |
| 2025-01-04 |
379.4321 KRW |
6,697,052.0729 ONT |
381.5000 KRW |
373.2000 KRW |
385.7000 KRW |
378.6000 KRW |
| 2025-01-03 |
369.4235 KRW |
4,628,102.7327 ONT |
361.1000 KRW |
355.0000 KRW |
381.0000 KRW |
379.8000 KRW |
| 2025-01-02 |
359.3640 KRW |
3,863,131.3673 ONT |
354.8000 KRW |
352.8000 KRW |
365.7000 KRW |
360.3000 KRW |
| 2025-01-01 |
343.8671 KRW |
3,048,763.2340 ONT |
342.5000 KRW |
334.5000 KRW |
355.0000 KRW |
353.2000 KRW |
| 2024-12-31 |
343.9906 KRW |
3,480,441.6831 ONT |
348.7000 KRW |
335.3000 KRW |
354.7000 KRW |
342.3000 KRW |