Identifier on UpBit: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
70.0025 KRW |
1,666,856.3941 MOODENG |
70.2000 KRW |
69.7000 KRW |
70.3000 KRW |
69.8000 KRW |
| 2026-02-07 |
69.2995 KRW |
21,400,295.6279 MOODENG |
70.5000 KRW |
66.6000 KRW |
71.7000 KRW |
71.0000 KRW |
| 2026-02-06 |
70.0224 KRW |
57,683,735.3353 MOODENG |
63.8000 KRW |
55.8000 KRW |
75.4000 KRW |
70.0000 KRW |
| 2026-02-05 |
73.3138 KRW |
18,758,714.8673 MOODENG |
77.3000 KRW |
67.2000 KRW |
78.2000 KRW |
68.4000 KRW |
| 2026-02-04 |
78.2600 KRW |
16,769,879.4198 MOODENG |
78.5000 KRW |
74.9000 KRW |
81.2000 KRW |
77.5000 KRW |
| 2026-02-03 |
79.2770 KRW |
6,784,484.3718 MOODENG |
82.0000 KRW |
75.7000 KRW |
82.1000 KRW |
79.3000 KRW |
| 2026-02-02 |
79.6088 KRW |
12,328,681.8399 MOODENG |
78.4000 KRW |
75.9000 KRW |
83.2000 KRW |
82.7000 KRW |
| 2026-02-01 |
82.5626 KRW |
30,932,954.5010 MOODENG |
81.2000 KRW |
77.7000 KRW |
85.8000 KRW |
80.6000 KRW |
| 2026-01-31 |
85.4408 KRW |
12,544,484.3016 MOODENG |
91.0000 KRW |
80.1000 KRW |
91.4000 KRW |
81.2000 KRW |
| 2026-01-30 |
88.8592 KRW |
18,367,735.5486 MOODENG |
92.3000 KRW |
85.5000 KRW |
92.7000 KRW |
90.7000 KRW |
| 2026-01-29 |
95.8905 KRW |
16,445,577.1707 MOODENG |
99.8000 KRW |
90.5000 KRW |
100.0000 KRW |
92.7000 KRW |
| 2026-01-28 |
99.9754 KRW |
11,931,374.9472 MOODENG |
101.0000 KRW |
98.4000 KRW |
101.0000 KRW |
98.8000 KRW |
| 2026-01-27 |
99.3197 KRW |
9,262,190.7663 MOODENG |
101.0000 KRW |
97.9000 KRW |
102.0000 KRW |
98.7000 KRW |
| 2026-01-26 |
97.7155 KRW |
18,764,458.9285 MOODENG |
96.5000 KRW |
96.1000 KRW |
99.6000 KRW |
98.0000 KRW |
| 2026-01-25 |
99.4971 KRW |
24,203,947.3245 MOODENG |
102.0000 KRW |
93.9000 KRW |
103.0000 KRW |
95.4000 KRW |
| 2026-01-24 |
100.8209 KRW |
7,261,192.9983 MOODENG |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2026-01-23 |
100.3310 KRW |
14,220,293.8808 MOODENG |
101.0000 KRW |
98.9000 KRW |
103.0000 KRW |
99.1000 KRW |
| 2026-01-22 |
100.1960 KRW |
16,303,352.6787 MOODENG |
101.0000 KRW |
98.3000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2026-01-21 |
100.4778 KRW |
14,217,599.7518 MOODENG |
97.8000 KRW |
97.5000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2026-01-20 |
100.8995 KRW |
21,212,288.0676 MOODENG |
103.0000 KRW |
97.1000 KRW |
104.0000 KRW |
98.2000 KRW |
| 2026-01-19 |
103.2063 KRW |
41,243,305.9994 MOODENG |
105.0000 KRW |
96.6000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-01-18 |
113.1716 KRW |
5,763,298.1744 MOODENG |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2026-01-17 |
114.9184 KRW |
14,145,469.6956 MOODENG |
115.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2026-01-16 |
113.0598 KRW |
6,975,291.0523 MOODENG |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2026-01-15 |
115.9018 KRW |
11,257,352.0459 MOODENG |
120.0000 KRW |
111.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2026-01-14 |
124.2748 KRW |
15,819,524.4383 MOODENG |
123.0000 KRW |
122.0000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2026-01-13 |
116.8569 KRW |
11,311,736.6823 MOODENG |
114.0000 KRW |
114.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2026-01-12 |
117.6872 KRW |
20,838,590.4298 MOODENG |
115.0000 KRW |
114.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2026-01-11 |
119.6638 KRW |
5,690,872.3618 MOODENG |
119.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2026-01-10 |
119.8034 KRW |
8,065,741.7570 MOODENG |
122.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2026-01-09 |
120.3556 KRW |
12,934,657.7070 MOODENG |
120.0000 KRW |
118.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2026-01-08 |
120.1541 KRW |
18,891,523.3257 MOODENG |
123.0000 KRW |
115.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2026-01-07 |
127.9566 KRW |
32,848,653.0987 MOODENG |
129.0000 KRW |
122.0000 KRW |
136.0000 KRW |
122.0000 KRW |
| 2026-01-06 |
129.6028 KRW |
51,557,952.8922 MOODENG |
127.0000 KRW |
123.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2026-01-05 |
126.4843 KRW |
51,487,910.2105 MOODENG |
132.0000 KRW |
123.0000 KRW |
132.0000 KRW |
125.0000 KRW |
| 2026-01-04 |
126.7003 KRW |
150,521,725.7456 MOODENG |
116.0000 KRW |
115.0000 KRW |
142.0000 KRW |
130.0000 KRW |
| 2026-01-03 |
112.4965 KRW |
28,348,195.7944 MOODENG |
113.0000 KRW |
107.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2026-01-02 |
109.1898 KRW |
45,450,255.1320 MOODENG |
107.0000 KRW |
104.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2026-01-01 |
100.5672 KRW |
36,107,757.8168 MOODENG |
97.7000 KRW |
97.1000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-12-31 |
100.8733 KRW |
9,428,268.1626 MOODENG |
102.0000 KRW |
99.2000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-12-30 |
102.1258 KRW |
9,280,683.5815 MOODENG |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-29 |
105.0680 KRW |
20,424,359.1405 MOODENG |
106.0000 KRW |
102.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-12-28 |
104.8426 KRW |
12,726,524.0172 MOODENG |
106.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-12-27 |
103.9906 KRW |
6,173,791.0000 MOODENG |
105.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-12-26 |
104.9219 KRW |
28,322,323.0672 MOODENG |
102.0000 KRW |
101.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-12-25 |
104.5169 KRW |
13,938,549.0671 MOODENG |
105.0000 KRW |
101.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2025-12-24 |
104.1377 KRW |
12,283,829.3846 MOODENG |
107.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-12-23 |
105.7085 KRW |
18,859,940.2802 MOODENG |
107.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-12-22 |
107.9448 KRW |
20,508,808.0060 MOODENG |
106.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-12-21 |
107.3485 KRW |
21,117,463.2624 MOODENG |
111.0000 KRW |
103.0000 KRW |
111.0000 KRW |
107.0000 KRW |