Identifier on UpBit: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
201.2784 KRW |
3,550,369.1352 MOODENG |
202.0000 KRW |
197.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2025-09-10 |
200.8685 KRW |
5,857,559.7882 MOODENG |
198.0000 KRW |
196.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-09-09 |
200.7548 KRW |
10,009,728.8092 MOODENG |
200.0000 KRW |
194.0000 KRW |
206.0000 KRW |
198.0000 KRW |
| 2025-09-08 |
194.4164 KRW |
12,143,243.5301 MOODENG |
188.0000 KRW |
186.0000 KRW |
202.0000 KRW |
198.0000 KRW |
| 2025-09-07 |
185.3081 KRW |
2,653,340.6129 MOODENG |
184.0000 KRW |
183.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-09-06 |
184.7987 KRW |
3,426,184.0739 MOODENG |
185.0000 KRW |
181.0000 KRW |
187.0000 KRW |
183.0000 KRW |
| 2025-09-05 |
182.9099 KRW |
6,282,506.0668 MOODENG |
178.0000 KRW |
178.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-09-04 |
180.0943 KRW |
7,083,009.6824 MOODENG |
185.0000 KRW |
175.0000 KRW |
187.0000 KRW |
179.0000 KRW |
| 2025-09-03 |
184.2952 KRW |
4,098,532.5922 MOODENG |
185.0000 KRW |
182.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-09-02 |
179.3940 KRW |
37,828,633.0199 MOODENG |
176.0000 KRW |
175.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2025-09-01 |
182.0087 KRW |
22,320,809.8713 MOODENG |
188.0000 KRW |
177.0000 KRW |
189.0000 KRW |
180.0000 KRW |
| 2025-08-31 |
192.3528 KRW |
3,402,768.8503 MOODENG |
193.0000 KRW |
190.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2025-08-30 |
191.4240 KRW |
9,324,208.9697 MOODENG |
192.0000 KRW |
186.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2025-08-29 |
192.4981 KRW |
20,242,067.1122 MOODENG |
200.0000 KRW |
186.0000 KRW |
201.0000 KRW |
186.0000 KRW |
| 2025-08-28 |
196.9843 KRW |
12,092,916.0128 MOODENG |
194.0000 KRW |
192.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-08-27 |
196.8163 KRW |
12,244,771.7262 MOODENG |
199.0000 KRW |
193.0000 KRW |
201.0000 KRW |
194.0000 KRW |
| 2025-08-26 |
196.8884 KRW |
10,327,609.6539 MOODENG |
194.0000 KRW |
192.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2025-08-25 |
201.2351 KRW |
17,703,745.9586 MOODENG |
210.0000 KRW |
190.0000 KRW |
216.0000 KRW |
191.0000 KRW |
| 2025-08-24 |
213.5451 KRW |
10,795,477.2278 MOODENG |
218.0000 KRW |
206.0000 KRW |
223.0000 KRW |
212.0000 KRW |
| 2025-08-23 |
218.7843 KRW |
14,321,001.5902 MOODENG |
225.0000 KRW |
212.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2025-08-22 |
207.2682 KRW |
26,862,424.3360 MOODENG |
204.0000 KRW |
194.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-08-21 |
207.1468 KRW |
9,395,590.2990 MOODENG |
212.0000 KRW |
202.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2025-08-20 |
206.7503 KRW |
11,746,130.0728 MOODENG |
203.0000 KRW |
202.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2025-08-19 |
208.0434 KRW |
22,198,956.2042 MOODENG |
213.0000 KRW |
203.0000 KRW |
215.0000 KRW |
205.0000 KRW |
| 2025-08-18 |
214.2358 KRW |
32,070,146.6057 MOODENG |
225.0000 KRW |
210.0000 KRW |
225.0000 KRW |
215.0000 KRW |
| 2025-08-17 |
226.5274 KRW |
10,620,841.5643 MOODENG |
225.0000 KRW |
223.0000 KRW |
233.0000 KRW |
226.0000 KRW |
| 2025-08-16 |
224.9876 KRW |
8,937,072.0180 MOODENG |
227.0000 KRW |
222.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2025-08-15 |
226.8532 KRW |
19,489,957.0995 MOODENG |
225.0000 KRW |
220.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2025-08-14 |
232.6487 KRW |
49,377,459.1978 MOODENG |
249.0000 KRW |
213.0000 KRW |
254.0000 KRW |
225.0000 KRW |
| 2025-08-13 |
249.1550 KRW |
33,813,863.2994 MOODENG |
243.0000 KRW |
242.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2025-08-12 |
242.9070 KRW |
42,202,443.5457 MOODENG |
231.0000 KRW |
231.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2025-08-11 |
241.9863 KRW |
24,964,314.4802 MOODENG |
249.0000 KRW |
227.0000 KRW |
254.0000 KRW |
232.0000 KRW |
| 2025-08-10 |
246.8549 KRW |
32,662,623.4187 MOODENG |
248.0000 KRW |
236.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2025-08-09 |
252.3956 KRW |
51,855,070.2570 MOODENG |
241.0000 KRW |
234.0000 KRW |
266.0000 KRW |
252.0000 KRW |
| 2025-08-08 |
226.8075 KRW |
38,336,030.3000 MOODENG |
228.0000 KRW |
220.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2025-08-07 |
224.0996 KRW |
23,047,032.5433 MOODENG |
226.0000 KRW |
216.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-08-06 |
216.2270 KRW |
17,713,987.5013 MOODENG |
218.0000 KRW |
209.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-08-05 |
221.6223 KRW |
21,143,669.6783 MOODENG |
227.0000 KRW |
212.0000 KRW |
230.0000 KRW |
213.0000 KRW |
| 2025-08-04 |
225.7194 KRW |
15,649,892.1716 MOODENG |
224.0000 KRW |
221.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2025-08-03 |
223.1237 KRW |
8,507,449.2521 MOODENG |
219.0000 KRW |
216.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2025-08-02 |
221.0438 KRW |
16,240,900.2627 MOODENG |
225.0000 KRW |
212.0000 KRW |
229.0000 KRW |
216.0000 KRW |
| 2025-08-01 |
226.4119 KRW |
34,136,407.9890 MOODENG |
233.0000 KRW |
217.0000 KRW |
234.0000 KRW |
225.0000 KRW |
| 2025-07-31 |
247.5126 KRW |
23,466,714.6148 MOODENG |
247.0000 KRW |
238.0000 KRW |
260.0000 KRW |
238.0000 KRW |
| 2025-07-30 |
250.8939 KRW |
42,248,824.4600 MOODENG |
254.2000 KRW |
233.1000 KRW |
261.0000 KRW |
241.0000 KRW |
| 2025-07-29 |
265.1973 KRW |
55,293,379.1574 MOODENG |
263.9000 KRW |
248.9000 KRW |
275.3000 KRW |
254.0000 KRW |
| 2025-07-28 |
278.6325 KRW |
57,206,399.4949 MOODENG |
289.0000 KRW |
260.6000 KRW |
293.0000 KRW |
262.3000 KRW |
| 2025-07-27 |
288.1806 KRW |
58,210,028.3535 MOODENG |
277.6000 KRW |
276.4000 KRW |
298.0000 KRW |
296.1000 KRW |
| 2025-07-26 |
284.4194 KRW |
46,454,973.0410 MOODENG |
283.7000 KRW |
275.5000 KRW |
292.4000 KRW |
278.0000 KRW |
| 2025-07-25 |
272.7213 KRW |
67,310,347.6462 MOODENG |
269.1000 KRW |
259.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2025-07-24 |
277.1232 KRW |
121,519,534.9367 MOODENG |
275.6000 KRW |
250.0000 KRW |
297.1000 KRW |
268.6000 KRW |