Identifier on UpBit: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
111.0735 KRW |
9,028,221.9350 MOODENG |
115.0000 KRW |
105.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2025-12-04 |
117.8946 KRW |
7,728,009.6095 MOODENG |
120.0000 KRW |
112.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2025-12-03 |
118.3806 KRW |
4,996,413.5355 MOODENG |
118.0000 KRW |
114.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-12-02 |
116.1520 KRW |
6,684,815.4873 MOODENG |
111.0000 KRW |
108.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-12-01 |
108.6413 KRW |
6,284,824.5331 MOODENG |
119.0000 KRW |
103.0000 KRW |
120.0000 KRW |
107.0000 KRW |
| 2025-11-30 |
119.0508 KRW |
4,679,843.6571 MOODENG |
121.0000 KRW |
116.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-11-29 |
124.5026 KRW |
9,130,660.1074 MOODENG |
131.0000 KRW |
119.0000 KRW |
131.0000 KRW |
121.0000 KRW |
| 2025-11-28 |
138.8421 KRW |
49,163,610.5347 MOODENG |
124.0000 KRW |
120.0000 KRW |
158.0000 KRW |
126.0000 KRW |
| 2025-11-27 |
126.2981 KRW |
42,736,363.6407 MOODENG |
119.0000 KRW |
117.0000 KRW |
135.0000 KRW |
122.0000 KRW |
| 2025-11-26 |
117.7895 KRW |
11,398,027.0154 MOODENG |
118.0000 KRW |
114.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-11-25 |
115.5804 KRW |
22,566,497.5726 MOODENG |
113.0000 KRW |
110.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2025-11-24 |
106.5448 KRW |
16,399,011.6281 MOODENG |
105.0000 KRW |
103.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-11-23 |
107.0305 KRW |
46,846,776.5254 MOODENG |
103.0000 KRW |
101.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2025-11-22 |
102.7640 KRW |
13,208,771.9284 MOODENG |
105.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-11-21 |
106.6140 KRW |
29,270,481.9603 MOODENG |
110.0000 KRW |
99.0000 KRW |
115.0000 KRW |
104.0000 KRW |
| 2025-11-20 |
121.0377 KRW |
30,045,836.0492 MOODENG |
114.0000 KRW |
108.0000 KRW |
130.0000 KRW |
115.0000 KRW |
| 2025-11-19 |
115.5684 KRW |
4,203,901.4355 MOODENG |
119.0000 KRW |
110.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2025-11-18 |
115.5080 KRW |
10,147,944.0130 MOODENG |
115.0000 KRW |
112.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-11-17 |
117.3616 KRW |
15,709,418.0214 MOODENG |
117.0000 KRW |
112.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2025-11-16 |
121.5288 KRW |
8,498,913.6610 MOODENG |
125.0000 KRW |
115.0000 KRW |
127.0000 KRW |
118.0000 KRW |
| 2025-11-15 |
125.4809 KRW |
6,994,369.2713 MOODENG |
124.0000 KRW |
123.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-11-14 |
127.0755 KRW |
12,105,345.3753 MOODENG |
131.0000 KRW |
122.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2025-11-13 |
135.4457 KRW |
8,614,693.9744 MOODENG |
136.0000 KRW |
127.0000 KRW |
140.0000 KRW |
129.0000 KRW |
| 2025-11-12 |
142.4029 KRW |
15,617,083.2331 MOODENG |
134.0000 KRW |
133.0000 KRW |
149.0000 KRW |
138.0000 KRW |
| 2025-11-11 |
141.1767 KRW |
8,305,732.0880 MOODENG |
145.0000 KRW |
133.0000 KRW |
148.0000 KRW |
136.0000 KRW |
| 2025-11-10 |
145.1581 KRW |
10,981,569.8105 MOODENG |
146.0000 KRW |
140.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2025-11-09 |
145.9459 KRW |
18,676,217.0351 MOODENG |
138.0000 KRW |
131.0000 KRW |
162.0000 KRW |
146.0000 KRW |
| 2025-11-08 |
139.3610 KRW |
8,647,068.4538 MOODENG |
145.0000 KRW |
132.0000 KRW |
149.0000 KRW |
138.0000 KRW |
| 2025-11-07 |
130.6140 KRW |
9,309,121.3162 MOODENG |
129.0000 KRW |
126.0000 KRW |
135.0000 KRW |
128.0000 KRW |
| 2025-11-06 |
129.0521 KRW |
8,072,829.3459 MOODENG |
133.0000 KRW |
125.0000 KRW |
134.0000 KRW |
128.0000 KRW |
| 2025-11-05 |
128.2192 KRW |
11,861,764.8823 MOODENG |
128.0000 KRW |
120.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-11-04 |
127.4462 KRW |
21,670,435.2779 MOODENG |
131.0000 KRW |
119.0000 KRW |
135.0000 KRW |
128.0000 KRW |
| 2025-11-03 |
139.5583 KRW |
12,518,937.3305 MOODENG |
156.0000 KRW |
129.0000 KRW |
156.0000 KRW |
133.0000 KRW |
| 2025-11-02 |
153.7985 KRW |
6,195,467.4818 MOODENG |
156.0000 KRW |
149.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2025-11-01 |
156.8436 KRW |
3,650,921.9145 MOODENG |
155.0000 KRW |
155.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-10-31 |
157.5743 KRW |
4,284,208.2174 MOODENG |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2025-10-30 |
162.8242 KRW |
12,452,702.7009 MOODENG |
172.0000 KRW |
152.0000 KRW |
172.0000 KRW |
156.0000 KRW |
| 2025-10-29 |
171.2322 KRW |
8,477,981.5867 MOODENG |
169.0000 KRW |
167.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2025-10-28 |
173.1070 KRW |
9,598,879.2064 MOODENG |
175.0000 KRW |
166.0000 KRW |
177.0000 KRW |
168.0000 KRW |
| 2025-10-27 |
179.5985 KRW |
7,027,586.9830 MOODENG |
179.0000 KRW |
173.0000 KRW |
185.0000 KRW |
175.0000 KRW |
| 2025-10-26 |
175.0659 KRW |
13,878,928.9266 MOODENG |
172.0000 KRW |
170.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-10-25 |
173.9207 KRW |
29,498,523.7803 MOODENG |
170.0000 KRW |
169.0000 KRW |
183.0000 KRW |
172.0000 KRW |
| 2025-10-24 |
167.6757 KRW |
6,195,016.1423 MOODENG |
167.0000 KRW |
165.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-10-23 |
165.4746 KRW |
4,450,426.2238 MOODENG |
163.0000 KRW |
162.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-10-22 |
165.8668 KRW |
4,841,306.0853 MOODENG |
167.0000 KRW |
163.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-10-21 |
169.2681 KRW |
9,370,647.3107 MOODENG |
172.0000 KRW |
164.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2025-10-20 |
173.1581 KRW |
8,203,431.7241 MOODENG |
170.0000 KRW |
167.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-10-19 |
170.1727 KRW |
7,458,049.6038 MOODENG |
166.0000 KRW |
164.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2025-10-18 |
166.2202 KRW |
4,048,193.4029 MOODENG |
166.0000 KRW |
164.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-17 |
164.7364 KRW |
11,033,453.8059 MOODENG |
174.0000 KRW |
156.0000 KRW |
176.0000 KRW |
166.0000 KRW |