Identifier on UpBit: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
177.0800 KRW |
8,234,639.5368 MOODENG |
182.0000 KRW |
168.0000 KRW |
183.0000 KRW |
170.0000 KRW |
| 2025-10-15 |
185.5633 KRW |
10,559,050.8672 MOODENG |
185.0000 KRW |
180.0000 KRW |
191.0000 KRW |
182.0000 KRW |
| 2025-10-14 |
182.3832 KRW |
13,222,573.1144 MOODENG |
188.0000 KRW |
172.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2025-10-13 |
185.9262 KRW |
17,494,495.2790 MOODENG |
191.0000 KRW |
176.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-10-12 |
187.5044 KRW |
27,610,455.8354 MOODENG |
163.0000 KRW |
158.0000 KRW |
204.0000 KRW |
193.0000 KRW |
| 2025-10-11 |
168.2865 KRW |
16,061,619.2397 MOODENG |
169.0000 KRW |
156.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2025-10-10 |
185.7571 KRW |
34,249,252.1008 MOODENG |
221.0000 KRW |
140.0000 KRW |
225.0000 KRW |
170.0000 KRW |
| 2025-10-09 |
224.6802 KRW |
6,664,152.5761 MOODENG |
232.0000 KRW |
218.0000 KRW |
233.0000 KRW |
219.0000 KRW |
| 2025-10-08 |
227.0790 KRW |
8,987,305.7223 MOODENG |
226.0000 KRW |
221.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-10-07 |
234.6092 KRW |
15,304,776.4199 MOODENG |
240.0000 KRW |
226.0000 KRW |
243.0000 KRW |
231.0000 KRW |
| 2025-10-06 |
239.9517 KRW |
14,366,890.7670 MOODENG |
234.0000 KRW |
231.0000 KRW |
246.0000 KRW |
240.0000 KRW |
| 2025-10-05 |
242.4669 KRW |
29,336,651.4524 MOODENG |
238.0000 KRW |
233.0000 KRW |
251.0000 KRW |
236.0000 KRW |
| 2025-10-04 |
240.0819 KRW |
37,710,924.3650 MOODENG |
231.0000 KRW |
228.0000 KRW |
255.0000 KRW |
236.0000 KRW |
| 2025-10-03 |
226.3254 KRW |
10,112,425.6549 MOODENG |
230.0000 KRW |
222.0000 KRW |
236.0000 KRW |
226.0000 KRW |
| 2025-10-02 |
229.5023 KRW |
28,152,635.3769 MOODENG |
218.0000 KRW |
218.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2025-10-01 |
215.8270 KRW |
12,522,962.7337 MOODENG |
209.0000 KRW |
208.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2025-09-30 |
207.2385 KRW |
5,461,647.8996 MOODENG |
211.0000 KRW |
202.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-09-29 |
214.2332 KRW |
6,025,879.4672 MOODENG |
223.0000 KRW |
208.0000 KRW |
223.0000 KRW |
209.0000 KRW |
| 2025-09-28 |
212.3607 KRW |
4,061,917.1462 MOODENG |
212.0000 KRW |
207.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2025-09-27 |
214.4747 KRW |
4,600,922.4835 MOODENG |
217.0000 KRW |
210.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-09-26 |
211.6955 KRW |
7,979,805.7297 MOODENG |
206.0000 KRW |
206.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-09-25 |
210.4073 KRW |
7,940,968.6617 MOODENG |
216.0000 KRW |
204.0000 KRW |
217.0000 KRW |
208.0000 KRW |
| 2025-09-24 |
216.7291 KRW |
10,746,480.5109 MOODENG |
212.0000 KRW |
205.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2025-09-23 |
211.6603 KRW |
8,744,930.0066 MOODENG |
215.0000 KRW |
206.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2025-09-22 |
216.6460 KRW |
26,605,727.7691 MOODENG |
232.0000 KRW |
205.0000 KRW |
234.0000 KRW |
214.0000 KRW |
| 2025-09-21 |
239.5874 KRW |
13,388,066.3319 MOODENG |
242.0000 KRW |
232.0000 KRW |
244.0000 KRW |
235.0000 KRW |
| 2025-09-20 |
245.5812 KRW |
12,302,071.0480 MOODENG |
248.0000 KRW |
241.0000 KRW |
251.0000 KRW |
243.0000 KRW |
| 2025-09-19 |
252.6370 KRW |
24,295,329.6051 MOODENG |
263.0000 KRW |
241.0000 KRW |
265.0000 KRW |
251.0000 KRW |
| 2025-09-18 |
263.3694 KRW |
43,799,940.0692 MOODENG |
258.0000 KRW |
253.0000 KRW |
278.0000 KRW |
267.0000 KRW |
| 2025-09-17 |
255.2240 KRW |
59,719,863.0048 MOODENG |
266.0000 KRW |
244.0000 KRW |
268.0000 KRW |
261.0000 KRW |
| 2025-09-16 |
245.0322 KRW |
65,325,037.9812 MOODENG |
251.0000 KRW |
234.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2025-09-15 |
275.2529 KRW |
125,413,987.0278 MOODENG |
294.0000 KRW |
247.0000 KRW |
305.0000 KRW |
251.0000 KRW |
| 2025-09-14 |
296.4030 KRW |
227,819,569.0018 MOODENG |
301.0000 KRW |
278.0000 KRW |
315.0000 KRW |
300.0000 KRW |
| 2025-09-13 |
296.6666 KRW |
593,202,408.9868 MOODENG |
256.0000 KRW |
248.0000 KRW |
325.0000 KRW |
302.0000 KRW |
| 2025-09-12 |
243.6188 KRW |
65,737,248.9676 MOODENG |
206.0000 KRW |
202.0000 KRW |
269.0000 KRW |
248.0000 KRW |