CoinXview 포트폴리오App
KO
코인: 1,243거래소: 22시가총액: $2.45T −3.18%24h 거래량: $24.87B도미넌스: BTC 58.8% ETH 10.1%ETH 가스: 0.13 gwei공포와 탐욕: 29/100

AC Milan Fan Token(ACM) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ACM 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ACM

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-18%-1.8%-8.4%+2.0%-10%-22%-8.3%+4.5%+0.7%-14%-10%—-61%
2025-15%-18%-12%-11%+4.2%-9.1%+22%-0.4%-6.9%-28%-12%-0.2%-63%
2024+6.5%+16%+18%-24%+6.9%-23%-7.0%-11%+2.2%+2.3%+19%-17%-22%
2023+18%+0.9%-7.5%+20%-26%-16%+31%-22%-7.6%+4.7%+1.2%+1.1%-17%
2022-18%+11%+80%-24%-47%-15%+32%+17%-10%-15%-20%-13%-54%
2021——+15%+0.6%-30%-21%+44%-7.6%+9.9%-4.2%-26%-20%-47%
월 평균-5.4%+1.6%+14%-6.0%-17%-18%+19%-3.2%-2.0%-9.1%-7.6%-9.7%
상승 연도2/53/53/63/62/60/64/62/63/62/62/51/5

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량시가총액변동
2026. 11. 12.$0.2160$0.2290$0.2100 $0.2170$310.44K$3.09M+0.46%
2026. 11. 11.$0.2180$0.2200$0.2120 $0.2140$138.63K$3.04M-1.83%
2026. 11. 10.$0.2180$0.2240$0.2140 $0.2170$208.75K$3.09M-0.46%
2026. 11. 09.$0.2130$0.2220$0.2110 $0.2180$197.85K$3.10M+2.35%
2026. 11. 08.$0.2260$0.2270$0.2050 $0.2140$413.02K$3.04M-5.31%
2026. 11. 07.$0.2220$0.2430$0.2220 $0.2260$910.29K$3.21M+1.80%
2026. 11. 06.$0.2190$0.2340$0.2180 $0.2230$242.67K$3.17M+1.83%
2026. 11. 05.$0.2330$0.2350$0.2160 $0.2190$310.27K$3.11M-6.01%
2026. 11. 04.$0.2310$0.2340$0.2220 $0.2330$331.62K$3.31M+0.87%
2026. 11. 03.$0.2320$0.2330$0.2230 $0.2300$325.96K$3.27M-0.86%
2026. 11. 02.$0.2380$0.2620$0.2270 $0.2310$1.04M$3.28M-2.94%
2026. 11. 01.$0.2420$0.2470$0.2350 $0.2390$138.25K$3.40M-1.24%
2026. 10. 31.$0.2430$0.2500$0.2400 $0.2410$182.13K$3.43M-0.82%
2026. 10. 30.$0.2340$0.2490$0.2280 $0.2430$311.55K$3.45M+3.85%
2026. 10. 29.$0.2540$0.2550$0.2320 $0.2340$434.68K$3.33M-7.87%
2026. 10. 28.$0.2520$0.2550$0.2480 $0.2530$170.31K$3.60M+0.40%
2026. 10. 27.$0.2480$0.2540$0.2450 $0.2520$201.36K$3.58M+1.61%
2026. 10. 26.$0.2500$0.2570$0.2450 $0.2490$308.34K$3.54M-0.40%
2026. 10. 25.$0.2530$0.2550$0.2460 $0.2490$266.77K$3.54M-1.58%
2026. 10. 24.$0.2500$0.2670$0.2470 $0.2530$386.61K$3.60M+1.20%
2026. 10. 23.$0.2510$0.2590$0.2490 $0.2510$213.19K$3.57M+0.00%
2026. 10. 22.$0.2630$0.2650$0.2460 $0.2500$371.09K$3.55M-4.94%
2026. 10. 21.$0.2610$0.2650$0.2600 $0.2630$236.44K$3.74M+0.77%
2026. 10. 20.$0.2590$0.2630$0.2550 $0.2610$314.04K$3.71M+0.77%
2026. 10. 19.$0.2620$0.2640$0.2510 $0.2600$606.18K$3.70M-0.76%
2026. 10. 18.$0.2580$0.2990$0.2560 $0.2620$3.17M$3.72M+1.55%
2026. 10. 17.$0.2700$0.2720$0.2440 $0.2580$442.18K$3.67M-4.44%
2026. 10. 16.$0.2730$0.2750$0.2660 $0.2700$147.92K$3.84M-1.10%
2026. 10. 15.$0.2740$0.2760$0.2650 $0.2730$239.76K$3.88M-0.36%
2026. 10. 14.$0.2800$0.2810$0.2700 $0.2740$213.06K$3.90M-2.14%
2026. 10. 13.$0.2750$0.2850$0.2700 $0.2780$341.19K$3.95M+1.09%
2026. 10. 12.$0.2850$0.2890$0.2750 $0.2770$224.28K$3.94M-2.81%
2026. 10. 11.$0.2870$0.2890$0.2820 $0.2860$180.39K$4.07M-0.35%
2026. 10. 10.$0.2840$0.2910$0.2830 $0.2870$213.92K$4.08M+1.06%
2026. 10. 09.$0.2810$0.2850$0.2790 $0.2840$180.81K$4.04M+1.07%
2026. 10. 08.$0.2840$0.2890$0.2730 $0.2800$429.74K$3.98M-1.41%
2026. 10. 07.$0.2830$0.3040$0.2750 $0.2830$1.10M$4.02M+0.00%
2026. 10. 06.$0.2870$0.3070$0.2810 $0.2820$701.27K$4.01M-1.74%
2026. 10. 05.$0.2830$0.2900$0.2810 $0.2860$317.53K$4.07M+1.06%
2026. 10. 04.$0.2830$0.2880$0.2810 $0.2820$204.68K$4.01M-0.35%
2026. 10. 03.$0.2810$0.2850$0.2780 $0.2850$196.49K$4.05M+1.42%
2026. 10. 02.$0.2850$0.2880$0.2760 $0.2810$295.19K$3.99M-1.40%
2026. 10. 01.$0.2810$0.2880$0.2800 $0.2850$271.03K—+1.42%
2026. 09. 30.$0.2800$0.2880$0.2770 $0.2800$234.07K—+0.00%
2026. 09. 29.$0.2800$0.2850$0.2770 $0.2810$235.90K—+0.36%
2026. 09. 28.$0.2850$0.2990$0.2760 $0.2790$848.97K—-2.11%
2026. 09. 27.$0.2840$0.3110$0.2820 $0.2870$802.20K—+1.06%
2026. 09. 26.$0.2840$0.2890$0.2810 $0.2840$193.88K$4.00M+0.00%
2026. 09. 25.$0.2800$0.2850$0.2790 $0.2830$211.22K—+1.07%
2026. 09. 24.$0.2760$0.2850$0.2750 $0.2800$326.08K—+1.45%
2026. 09. 23.$0.2840$0.2870$0.2750 $0.2760$254.44K—-2.82%
2026. 09. 22.$0.2800$0.2850$0.2790 $0.2820$193.19K—+0.71%
2026. 09. 21.$0.2740$0.2850$0.2730 $0.2800$265.57K—+2.19%
2026. 09. 20.$0.2760$0.2800$0.2720 $0.2740$333.49K—-0.72%
2026. 09. 19.$0.2750$0.2780$0.2740 $0.2750$193.83K—+0.00%
2026. 09. 18.$0.2670$0.2760$0.2640 $0.2750$281.10K—+3.00%
2026. 09. 17.$0.2620$0.2690$0.2590 $0.2660$261.89K—+1.53%
2026. 09. 16.$0.2630$0.2920$0.2540 $0.2620$1.02M—-0.38%
2026. 09. 15.$0.2680$0.2700$0.2590 $0.2640$243.20K—-1.49%
2026. 09. 14.$0.2650$0.2750$0.2650 $0.2680$221.05K—+1.13%
2026. 09. 13.$0.2710$0.2810$0.2640 $0.2660$339.40K—-1.85%
2026. 09. 12.$0.2710$0.2760$0.2680 $0.2720$198.07K—+0.37%
2026. 09. 11.$0.2700$0.2760$0.2670 $0.2710$240.44K—+0.37%
2026. 09. 10.$0.2720$0.2760$0.2670 $0.2680$357.86K—-1.47%
2026. 09. 09.$0.2830$0.2850$0.2700 $0.2730$314.29K$3.83M-3.53%
2026. 09. 08.$0.2830$0.2890$0.2820 $0.2820$223.73K—-0.35%
2026. 09. 07.$0.2870$0.2900$0.2820 $0.2830$174.22K—-1.39%
2026. 09. 06.$0.2870$0.2920$0.2860 $0.2870$134.53K—+0.00%
2026. 09. 05.$0.2850$0.2920$0.2830 $0.2870$179.71K—+0.70%
2026. 09. 04.$0.2860$0.2900$0.2800 $0.2830$232.10K$3.96M-1.05%
2026. 09. 03.$0.2780$0.2890$0.2780 $0.2870$191.77K$3.99M+3.24%
2026. 09. 02.$0.2780$0.2850$0.2760 $0.2780$174.88K—+0.00%
2026. 09. 01.$0.2780$0.2850$0.2760 $0.2780$256.77K—+0.00%
2026. 08. 31.$0.2760$0.2850$0.2740 $0.2780$276.30K—+0.72%
2026. 08. 30.$0.2810$0.2870$0.2730 $0.2760$293.35K—-1.78%
2026. 08. 29.$0.2880$0.3030$0.2780 $0.2810$709.27K—-2.43%
2026. 08. 28.$0.2930$0.2960$0.2820 $0.2860$288.34K—-2.39%
2026. 08. 27.$0.2910$0.2950$0.2860 $0.2910$186.28K—+0.00%
2026. 08. 26.$0.2870$0.2960$0.2850 $0.2920$253.25K—+1.74%
2026. 08. 25.$0.2880$0.2960$0.2840 $0.2870$212.01K—-0.35%
2026. 08. 24.$0.2920$0.2980$0.2860 $0.2900$311.16K—-0.68%
2026. 08. 23.$0.2880$0.3020$0.2800 $0.2920$548.08K—+1.39%
2026. 08. 22.$0.2950$0.3110$0.2850 $0.2880$716.92K—-2.37%
2026. 08. 21.$0.2940$0.2980$0.2740 $0.2950$672.50K—+0.34%
2026. 08. 20.$0.2860$0.3020$0.2790 $0.2940$908.54K$4.09M+2.80%
2026. 08. 19.$0.2820$0.3430$0.2690 $0.2850$3.78M$3.97M+1.06%
2026. 08. 18.$0.2630$0.3500$0.2570 $0.2820$2.21M—+7.22%
2026. 08. 17.$0.2630$0.2670$0.2610 $0.2610$114.97K—-0.76%
2026. 08. 16.$0.2640$0.2690$0.2610 $0.2630$116.44K$3.67M-0.38%
2026. 08. 15.$0.2600$0.2670$0.2600 $0.2640$138.73K—+1.54%
2026. 08. 14.$0.2650$0.2690$0.2570 $0.2610$238.35K—-1.51%
2026. 08. 13.$0.2660$0.2820$0.2640 $0.2650$355.31K—-0.38%
2026. 08. 12.$0.2650$0.2700$0.2640 $0.2650$144.39K$3.68M+0.00%
2026. 08. 11.$0.2710$0.2710$0.2650 $0.2650$198.85K—-2.21%
2026. 08. 10.$0.2760$0.2800$0.2690 $0.2690$228.83K—-2.54%
2026. 08. 09.$0.2760$0.2800$0.2740 $0.2760$246.08K—+0.00%
2026. 08. 08.$0.2710$0.2790$0.2690 $0.2760$230.91K—+1.85%
2026. 08. 07.$0.2740$0.2750$0.2670 $0.2700$225.30K—-1.46%
2026. 08. 06.$0.2740$0.2810$0.2680 $0.2740$450.43K—+0.00%
2026. 08. 05.$0.2670$0.3140$0.2650 $0.2750$1.37M—+3.00%
2026. 08. 04.$0.2670$0.2680$0.2640 $0.2670$79.56K—+0.00%
2026. 08. 03.$0.2680$0.2690$0.2620 $0.2680$156.14K—+0.00%
2026. 08. 02.$0.2690$0.2730$0.2660 $0.2680$112.60K—-0.37%
2026. 08. 01.$0.2660$0.2750$0.2660 $0.2700$208.08K—+1.50%
2026. 07. 31.$0.2640$0.2740$0.2630 $0.2660$223.09K—+0.76%
2026. 07. 30.$0.2650$0.2710$0.2620 $0.2650$156.51K—+0.00%
2026. 07. 29.$0.2690$0.2700$0.2630 $0.2650$158.54K—-1.49%
2026. 07. 28.$0.2710$0.2730$0.2660 $0.2690$183.63K—-0.74%
2026. 07. 27.$0.2820$0.2840$0.2700 $0.2710$133.70K—-3.90%
2026. 07. 26.$0.2810$0.2840$0.2790 $0.2820$131.85K—+0.36%
2026. 07. 25.$0.2780$0.2970$0.2770 $0.2810$547.11K—+1.08%
2026. 07. 24.$0.2790$0.2810$0.2730 $0.2780$159.13K—-0.36%
2026. 07. 23.$0.2820$0.2850$0.2770 $0.2790$119.69K—-1.06%
2026. 07. 22.$0.2850$0.2860$0.2800 $0.2830$187.54K—-0.70%
2026. 07. 21.$0.2850$0.2900$0.2830 $0.2850$170.16K—+0.00%
2026. 07. 20.$0.2850$0.2900$0.2780 $0.2850$318.73K—+0.00%
2026. 07. 19.$0.2900$0.2900$0.2760 $0.2850$250.17K—-1.72%
2026. 07. 18.$0.2880$0.3150$0.2820 $0.2880$654.54K—+0.00%
2026. 07. 17.$0.2900$0.3000$0.2840 $0.2890$379.50K—-0.34%
2026. 07. 16.$0.2870$0.3060$0.2840 $0.2890$762.26K—+0.70%
2026. 07. 15.$0.2930$0.2930$0.2830 $0.2890$310.14K—-1.37%
2026. 07. 14.$0.2790$0.2980$0.2770 $0.2920$512.84K—+4.66%
2026. 07. 13.$0.2820$0.2880$0.2770 $0.2800$215.98K—-0.71%
2026. 07. 12.$0.2840$0.2870$0.2810 $0.2820$160.05K—-0.70%
2026. 07. 11.$0.2910$0.2940$0.2830 $0.2850$326.20K—-2.06%
2026. 07. 10.$0.2800$0.3110$0.2800 $0.2910$593.97K—+3.93%
2026. 07. 09.$0.2850$0.2880$0.2760 $0.2810$145.73K—-1.40%
2026. 07. 08.$0.2880$0.2890$0.2800 $0.2850$217.14K—-1.04%
2026. 07. 07.$0.2940$0.2970$0.2840 $0.2870$309.81K—-2.38%
2026. 07. 06.$0.2960$0.2980$0.2890 $0.2940$274.89K—-0.68%
2026. 07. 05.$0.2930$0.3130$0.2900 $0.2950$636.74K—+0.68%
2026. 07. 04.$0.2940$0.2980$0.2910 $0.2940$149.28K$4.02M+0.00%
2026. 07. 03.$0.2920$0.2980$0.2900 $0.2950$215.46K—+1.03%
2026. 07. 02.$0.3010$0.3070$0.2920 $0.2920$214.88K—-2.99%
2026. 07. 01.$0.2900$0.3050$0.2870 $0.3010$332.12K—+3.79%
2026. 06. 30.$0.2960$0.2980$0.2850 $0.2900$266.25K—-2.03%
2026. 06. 29.$0.2950$0.3020$0.2920 $0.2980$191.08K—+1.02%
2026. 06. 28.$0.3000$0.3050$0.2920 $0.2940$247.87K—-2.00%
2026. 06. 27.$0.3020$0.3180$0.2940 $0.2990$395.00K—-0.99%
2026. 06. 26.$0.2970$0.3180$0.2870 $0.3010$583.89K—+1.35%
2026. 06. 25.$0.2920$0.3160$0.2820 $0.2960$958.68K—+1.37%
2026. 06. 24.$0.2900$0.3150$0.2780 $0.2920$1.06M—+0.69%
2026. 06. 23.$0.3020$0.3050$0.2870 $0.2890$194.88K—-4.30%
2026. 06. 22.$0.3010$0.3100$0.3010 $0.3040$174.44K—+1.00%
2026. 06. 21.$0.3140$0.3330$0.2990 $0.3010$485.38K—-4.14%
2026. 06. 20.$0.3050$0.3200$0.2970 $0.3160$382.43K—+3.61%
2026. 06. 19.$0.3030$0.3150$0.2970 $0.3060$475.01K—+0.99%
2026. 06. 18.$0.3090$0.3150$0.2970 $0.3030$458.58K—-1.94%
2026. 06. 17.$0.3120$0.3320$0.3040 $0.3080$832.01K—-1.28%
2026. 06. 16.$0.3090$0.3170$0.3060 $0.3120$462.49K—+0.97%
2026. 06. 15.$0.3030$0.3150$0.2980 $0.3080$773.90K—+1.65%
2026. 06. 14.$0.3040$0.3590$0.2950 $0.3040$1.31M$4.10M+0.00%
2026. 06. 13.$0.3050$0.3090$0.2950 $0.3030$266.35K—-0.66%
2026. 06. 12.$0.3140$0.3170$0.3040 $0.3060$457.46K—-2.55%
2026. 06. 11.$0.3060$0.3170$0.3040 $0.3150$522.37K—+2.94%
2026. 06. 10.$0.3080$0.3110$0.3000 $0.3050$463.38K—-0.97%
2026. 06. 09.$0.3090$0.3180$0.3010 $0.3070$587.87K—-0.65%
2026. 06. 08.$0.3170$0.3190$0.3020 $0.3100$610.63K—-2.21%
2026. 06. 07.$0.3060$0.3620$0.3040 $0.3170$1.28M—+3.59%
2026. 06. 06.$0.3050$0.3250$0.2870 $0.3050$601.77K—+0.00%
2026. 06. 05.$0.3300$0.3330$0.2930 $0.3040$609.24K—-7.88%
2026. 06. 04.$0.3470$0.3640$0.3200 $0.3310$983.88K—-4.61%
2026. 06. 03.$0.3480$0.3640$0.3420 $0.3470$369.56K$4.68M-0.29%
2026. 06. 02.$0.3660$0.3740$0.3440 $0.3480$761.36K—-4.92%
2026. 06. 01.$0.3740$0.3800$0.3560 $0.3660$486.18K—-2.14%
2026. 05. 31.$0.3640$0.3820$0.3580 $0.3720$380.87K—+2.20%
2026. 05. 30.$0.3590$0.3800$0.3590 $0.3640$392.72K—+1.39%
2026. 05. 29.$0.3590$0.3700$0.3550 $0.3600$337.66K—+0.28%
2026. 05. 28.$0.3670$0.3820$0.3520 $0.3590$521.77K—-2.18%
2026. 05. 27.$0.3700$0.3740$0.3630 $0.3660$269.88K—-1.08%
2026. 05. 26.$0.3810$0.3820$0.3570 $0.3710$411.10K—-2.62%
2026. 05. 25.$0.3810$0.3900$0.3800 $0.3810$226.01K—+0.00%
2026. 05. 24.$0.3980$0.4000$0.3740 $0.3810$375.04K—-4.27%
2026. 05. 23.$0.3840$0.3990$0.3750 $0.3990$325.78K—+3.91%
2026. 05. 22.$0.4000$0.4020$0.3820 $0.3840$292.64K—-4.00%
2026. 05. 21.$0.3950$0.4040$0.3920 $0.4000$159.50K—+1.27%
2026. 05. 20.$0.3870$0.4030$0.3820 $0.3940$314.89K$5.23M+1.81%
2026. 05. 19.$0.3970$0.4110$0.3850 $0.3870$364.22K—-2.52%
2026. 05. 18.$0.3960$0.4040$0.3900 $0.3960$269.01K—+0.00%
2026. 05. 17.$0.4050$0.4140$0.3940 $0.3970$232.12K—-1.98%
2026. 05. 16.$0.4090$0.4220$0.4010 $0.4050$518.19K—-0.98%
2026. 05. 15.$0.4190$0.4250$0.4010 $0.4070$352.26K—-2.86%
2026. 05. 14.$0.4180$0.4280$0.4120 $0.4200$328.57K—+0.48%
2026. 05. 13.$0.4280$0.4460$0.4160 $0.4190$614.36K—-2.10%
2026. 05. 12.$0.4420$0.4460$0.4240 $0.4270$378.11K—-3.39%
2026. 05. 11.$0.4660$0.4660$0.4350 $0.4420$820.92K—-5.15%
2026. 05. 10.$0.4540$0.4780$0.4520 $0.4660$997.17K—+2.64%
2026. 05. 09.$0.4510$0.4590$0.4470 $0.4540$465.17K$6.02M+0.67%
2026. 05. 08.$0.4360$0.4540$0.4340 $0.4530$627.33K—+3.90%
2026. 05. 07.$0.4380$0.4470$0.4280 $0.4370$788.93K$5.78M-0.23%
2026. 05. 06.$0.4280$0.4780$0.4260 $0.4380$1.31M—+2.34%
2026. 05. 05.$0.4270$0.4310$0.4190 $0.4280$342.40K—+0.23%
2026. 05. 04.$0.4220$0.4420$0.4200 $0.4280$629.64K—+1.42%
2026. 05. 03.$0.4270$0.4270$0.4110 $0.4220$391.34K—-1.17%
2026. 05. 02.$0.4210$0.4290$0.4170 $0.4270$320.56K—+1.43%
2026. 05. 01.$0.4150$0.4270$0.4140 $0.4210$363.21K—+1.45%
2026. 04. 30.$0.4170$0.4230$0.4130 $0.4150$234.29K—-0.48%
2026. 04. 29.$0.4340$0.4380$0.4130 $0.4170$300.66K$5.46M-3.92%
2026. 04. 28.$0.4350$0.4360$0.4230 $0.4330$275.10K—-0.46%
2026. 04. 27.$0.4460$0.4560$0.4280 $0.4340$416.74K—-2.69%
2026. 04. 26.$0.4450$0.4540$0.4420 $0.4450$439.35K—+0.00%
2026. 04. 25.$0.4480$0.4640$0.4420 $0.4450$336.76K$5.81M-0.67%
2026. 04. 24.$0.4440$0.4600$0.4390 $0.4480$702.18K$5.86M+0.90%
2026. 04. 23.$0.4320$0.4460$0.4180 $0.4450$577.13K—+3.01%
2026. 04. 22.$0.4350$0.4410$0.4310 $0.4310$346.82K—-0.92%
2026. 04. 21.$0.4290$0.4490$0.4240 $0.4350$635.17K—+1.40%
2026. 04. 20.$0.4170$0.4300$0.4160 $0.4290$383.59K—+2.88%
2026. 04. 19.$0.4470$0.4510$0.4150 $0.4180$958.98K—-6.49%
2026. 04. 18.$0.4310$0.4730$0.4290 $0.4460$2.16M—+3.48%
2026. 04. 17.$0.4310$0.4430$0.4270 $0.4310$574.00K—+0.00%
2026. 04. 16.$0.4210$0.4340$0.4200 $0.4320$498.23K—+2.61%
2026. 04. 15.$0.4180$0.4210$0.4110 $0.4210$359.13K$5.51M+0.72%
2026. 04. 14.$0.4130$0.4220$0.4100 $0.4180$618.47K—+1.21%
2026. 04. 13.$0.4060$0.4150$0.4050 $0.4130$455.18K—+1.72%
2026. 04. 12.$0.4080$0.4160$0.4030 $0.4060$332.28K—-0.49%
2026. 04. 11.$0.4080$0.4200$0.4030 $0.4090$484.64K—+0.25%
2026. 04. 10.$0.4070$0.4130$0.4040 $0.4090$175.03K—+0.49%
2026. 04. 09.$0.4030$0.4120$0.4010 $0.4060$258.13K—+0.74%
2026. 04. 08.$0.4090$0.4180$0.4020 $0.4030$297.91K—-1.47%
2026. 04. 07.$0.4050$0.4130$0.3990 $0.4090$427.20K—+0.99%
2026. 04. 06.$0.4080$0.4160$0.4040 $0.4050$357.54K—-0.74%
2026. 04. 05.$0.4070$0.4190$0.4010 $0.4080$403.61K—+0.25%
2026. 04. 04.$0.4050$0.4130$0.4030 $0.4070$293.85K$5.29M+0.49%
2026. 04. 03.$0.4060$0.4180$0.4020 $0.4040$235.52K$5.24M-0.49%
2026. 04. 02.$0.4070$0.4100$0.3960 $0.4060$328.99K—-0.25%
2026. 04. 01.$0.4070$0.4120$0.4040 $0.4060$162.82K—-0.25%
2026. 03. 31.$0.4030$0.4110$0.4010 $0.4060$116.15K—+0.74%
2026. 03. 30.$0.3970$0.4120$0.3960 $0.4030$175.56K—+1.51%
2026. 03. 29.$0.4050$0.4110$0.3940 $0.3960$198.06K—-2.22%
2026. 03. 28.$0.4020$0.4170$0.3930 $0.4050$265.22K—+0.75%
2026. 03. 27.$0.4100$0.4170$0.4000 $0.4020$203.50K—-1.95%
2026. 03. 26.$0.4180$0.4230$0.4040 $0.4090$319.53K—-2.15%
2026. 03. 25.$0.4130$0.4270$0.4090 $0.4190$311.64K—+1.45%
2026. 03. 24.$0.4170$0.4190$0.4080 $0.4140$127.85K—-0.72%
2026. 03. 23.$0.4120$0.4180$0.4000 $0.4170$356.56K—+1.21%
2026. 03. 22.$0.4060$0.4350$0.4020 $0.4120$632.81K—+1.48%
2026. 03. 21.$0.4150$0.4190$0.4060 $0.4070$119.31K—-1.93%
2026. 03. 20.$0.4120$0.4210$0.4100 $0.4160$170.43K—+0.97%
2026. 03. 19.$0.4310$0.4400$0.4050 $0.4110$397.73K—-4.64%
2026. 03. 18.$0.4500$0.4510$0.4240 $0.4300$362.61K—-4.44%
2026. 03. 17.$0.4570$0.4580$0.4420 $0.4510$265.84K—-1.31%
2026. 03. 16.$0.4450$0.4600$0.4410 $0.4570$428.48K—+2.70%
2026. 03. 15.$0.4520$0.4870$0.4380 $0.4460$1.44M—-1.33%
2026. 03. 14.$0.4380$0.4650$0.4340 $0.4530$806.41K—+3.42%
2026. 03. 13.$0.4360$0.4480$0.4350 $0.4370$229.01K$5.63M+0.23%
2026. 03. 12.$0.4320$0.4460$0.4260 $0.4360$475.02K—+0.93%
2026. 03. 11.$0.4280$0.4350$0.4230 $0.4330$240.90K—+1.17%
2026. 03. 10.$0.4240$0.4350$0.4230 $0.4280$195.16K—+0.94%
2026. 03. 09.$0.4200$0.4300$0.4180 $0.4230$180.29K—+0.71%
2026. 03. 08.$0.4180$0.4270$0.4130 $0.4220$254.20K—+0.96%
2026. 03. 07.$0.4230$0.4250$0.4160 $0.4170$173.65K$5.33M-1.42%
2026. 03. 06.$0.4310$0.4370$0.4210 $0.4230$275.84K—-1.86%
2026. 03. 05.$0.4390$0.4430$0.4290 $0.4310$210.76K—-1.82%
2026. 03. 04.$0.4330$0.4460$0.4280 $0.4390$331.65K—+1.39%
2026. 03. 03.$0.4330$0.4440$0.4260 $0.4320$394.95K—-0.23%
2026. 03. 02.$0.4240$0.4410$0.4230 $0.4340$395.51K—+2.36%
2026. 03. 01.$0.4430$0.4510$0.4210 $0.4250$360.78K—-4.06%
2026. 02. 28.$0.4370$0.4540$0.4190 $0.4440$917.90K—+1.60%
2026. 02. 27.$0.4340$0.4550$0.4300 $0.4370$452.48K—+0.69%
2026. 02. 26.$0.4490$0.4520$0.4280 $0.4340$361.33K—-3.34%
2026. 02. 25.$0.4350$0.4570$0.4350 $0.4490$366.28K—+3.22%
2026. 02. 24.$0.4380$0.4410$0.4270 $0.4350$277.66K—-0.68%
2026. 02. 23.$0.4510$0.4600$0.4340 $0.4380$384.82K—-2.88%
2026. 02. 22.$0.4700$0.4780$0.4480 $0.4510$498.78K—-4.04%
2026. 02. 21.$0.4600$0.4770$0.4550 $0.4700$534.36K—+2.17%
2026. 02. 20.$0.4550$0.4620$0.4500 $0.4600$231.35K—+1.10%
2026. 02. 19.$0.4550$0.4650$0.4480 $0.4550$326.00K—+0.00%
2026. 02. 18.$0.4580$0.4720$0.4470 $0.4550$419.86K—-0.66%
2026. 02. 17.$0.4720$0.4750$0.4570 $0.4570$395.44K—-3.18%
2026. 02. 16.$0.4660$0.4810$0.4600 $0.4720$494.42K—+1.29%
2026. 02. 15.$0.4710$0.4920$0.4560 $0.4660$1.12M—-1.06%
2026. 02. 14.$0.4640$0.4830$0.4590 $0.4710$556.49K—+1.51%
2026. 02. 13.$0.4500$0.5080$0.4460 $0.4640$1.39M—+3.11%
2026. 02. 12.$0.4390$0.4760$0.4390 $0.4510$719.56K—+2.73%
2026. 02. 11.$0.4450$0.4480$0.4210 $0.4400$870.08K—-1.12%
2026. 02. 10.$0.4180$0.5180$0.4090 $0.4450$3.03M—+6.46%
2026. 02. 09.$0.4150$0.4200$0.4070 $0.4190$377.62K—+0.96%
2026. 02. 08.$0.4250$0.4420$0.4110 $0.4160$643.38K—-2.12%
2026. 02. 07.$0.4230$0.4290$0.4120 $0.4250$338.79K—+0.47%
2026. 02. 06.$0.3910$0.4270$0.3750 $0.4230$699.68K—+8.18%
2026. 02. 05.$0.4420$0.4450$0.3830 $0.3910$1.21M$4.99M-11.54%
2026. 02. 04.$0.4470$0.4540$0.4370 $0.4430$598.67K—-0.89%
2026. 02. 03.$0.4570$0.4620$0.4400 $0.4470$916.90K—-2.19%
2026. 02. 02.$0.4420$0.4620$0.4320 $0.4570$635.33K$5.74M+3.39%
2026. 02. 01.$0.4520$0.4650$0.4370 $0.4440$490.55K—-1.77%
2026. 01. 31.$0.4800$0.4920$0.4230 $0.4540$956.68K—-5.42%
2026. 01. 30.$0.4740$0.4860$0.4610 $0.4800$456.95K$6.03M+1.27%
2026. 01. 29.$0.5050$0.5070$0.4640 $0.4750$508.42K—-5.94%
2026. 01. 28.$0.5080$0.5150$0.5020 $0.5060$366.41K—-0.39%
2026. 01. 27.$0.5080$0.5210$0.4960 $0.5080$779.94K—+0.00%
2026. 01. 26.$0.4920$0.5130$0.4910 $0.5100$425.06K—+3.66%
2026. 01. 25.$0.5150$0.5210$0.4850 $0.4930$424.54K$6.18M-4.27%
2026. 01. 24.$0.5210$0.5260$0.5130 $0.5150$195.48K—-1.15%
2026. 01. 23.$0.5220$0.5360$0.5150 $0.5200$448.31K$6.49M-0.38%
2026. 01. 22.$0.5290$0.5350$0.5190 $0.5220$370.20K—-1.32%
2026. 01. 21.$0.5240$0.5410$0.5210 $0.5290$394.41K—+0.95%
2026. 01. 20.$0.5450$0.5480$0.5200 $0.5240$447.36K—-3.85%
2026. 01. 19.$0.5550$0.5550$0.5300 $0.5440$657.65K—-1.98%
2026. 01. 18.$0.5730$0.5760$0.5540 $0.5540$276.29K—-3.32%
2026. 01. 17.$0.5730$0.5810$0.5700 $0.5710$372.35K—-0.35%
2026. 01. 16.$0.5710$0.5810$0.5670 $0.5730$448.15K$7.07M+0.35%
2026. 01. 15.$0.5620$0.5800$0.5580 $0.5700$1.03M—+1.42%
2026. 01. 14.$0.5710$0.5750$0.5580 $0.5620$431.75K$6.91M-1.58%
2026. 01. 13.$0.5510$0.5730$0.5500 $0.5710$452.85K—+3.63%
2026. 01. 12.$0.5550$0.5630$0.5450 $0.5500$335.08K—-0.90%
2026. 01. 11.$0.5650$0.5730$0.5470 $0.5540$502.26K—-1.95%
2026. 01. 10.$0.5570$0.5700$0.5530 $0.5650$406.92K—+1.44%
2026. 01. 09.$0.5570$0.5670$0.5480 $0.5560$608.05K—-0.18%
2026. 01. 08.$0.5750$0.5850$0.5520 $0.5560$583.89K—-3.30%
2026. 01. 07.$0.5840$0.5930$0.5630 $0.5750$577.30K—-1.54%
2026. 01. 06.$0.5770$0.5860$0.5700 $0.5840$318.40K—+1.21%
2026. 01. 05.$0.5650$0.5800$0.5630 $0.5760$342.93K—+1.95%
2026. 01. 04.$0.5720$0.5750$0.5610 $0.5650$419.06K—-1.22%
2026. 01. 03.$0.5660$0.5780$0.5620 $0.5710$365.59K—+0.88%
2026. 01. 02.$0.5580$0.5690$0.5490 $0.5660$372.79K—+1.43%
2026. 01. 01.$0.5530$0.5630$0.5460 $0.5560$647.50K—+0.54%
2025. 12. 31.$0.5370$0.5660$0.5360 $0.5530$867.89K—+2.98%
2025. 12. 30.$0.5340$0.5450$0.5260 $0.5370$416.00K—+0.56%
2025. 12. 29.$0.5460$0.5510$0.5300 $0.5330$427.44K—-2.38%
2025. 12. 28.$0.5390$0.5610$0.5370 $0.5450$807.36K—+1.11%
2025. 12. 27.$0.5300$0.5470$0.5250 $0.5390$587.86K—+1.70%
2025. 12. 26.$0.5150$0.5360$0.5110 $0.5290$557.39K—+2.72%
2025. 12. 25.$0.5170$0.5300$0.5130 $0.5140$338.33K—-0.58%
2025. 12. 24.$0.5220$0.5230$0.5040 $0.5150$374.04K—-1.34%
2025. 12. 23.$0.5280$0.5320$0.5170 $0.5220$518.05K—-1.14%
2025. 12. 22.$0.5320$0.5390$0.5200 $0.5270$861.83K—-0.94%
2025. 12. 21.$0.5190$0.5610$0.5170 $0.5320$1.62M—+2.50%
2025. 12. 20.$0.5150$0.5330$0.5120 $0.5180$601.08K—+0.58%
2025. 12. 19.$0.4880$0.5210$0.4830 $0.5160$808.67K—+5.74%
2025. 12. 18.$0.5020$0.5090$0.4870 $0.4870$963.40K—-2.99%
2025. 12. 17.$0.5260$0.5320$0.4990 $0.5010$605.95K—-4.75%
2025. 12. 16.$0.5290$0.5340$0.5190 $0.5260$331.38K—-0.57%
2025. 12. 15.$0.5390$0.5510$0.5200 $0.5290$525.23K—-1.86%
2025. 12. 14.$0.5640$0.5790$0.5380 $0.5390$868.44K—-4.43%
2025. 12. 13.$0.5510$0.5800$0.5480 $0.5640$1.52M—+2.36%
2025. 12. 12.$0.5450$0.5880$0.5360 $0.5510$1.78M—+1.10%
2025. 12. 11.$0.5540$0.5560$0.5340 $0.5450$487.84K—-1.62%
2025. 12. 10.$0.5750$0.5810$0.5540 $0.5560$361.88K—-3.30%
2025. 12. 09.$0.5770$0.5820$0.5610 $0.5750$605.79K—-0.35%
2025. 12. 08.$0.5640$0.6200$0.5630 $0.5770$1.58M—+2.30%
2025. 12. 07.$0.5580$0.5880$0.5530 $0.5650$1.14M—+1.25%
2025. 12. 06.$0.5410$0.5680$0.5380 $0.5570$499.58K—+2.96%
2025. 12. 05.$0.5720$0.5850$0.5340 $0.5410$849.85K—-5.42%
2025. 12. 04.$0.5610$0.6230$0.5490 $0.5710$1.64M—+1.78%
2025. 12. 03.$0.5410$0.5650$0.5410 $0.5610$434.10K—+3.70%
2025. 12. 02.$0.5280$0.5480$0.5220 $0.5410$539.32K—+2.46%
2025. 12. 01.$0.5540$0.5550$0.5210 $0.5280$675.48K—-4.69%
2025. 11. 30.$0.5660$0.5700$0.5510 $0.5520$374.01K—-2.47%
2025. 11. 29.$0.5600$0.5860$0.5590 $0.5670$972.22K—+1.25%
2025. 11. 28.$0.5580$0.5770$0.5500 $0.5610$827.92K—+0.54%
2025. 11. 27.$0.5700$0.6120$0.5530 $0.5590$1.70M—-1.93%
2025. 11. 26.$0.5490$0.6980$0.5360 $0.5700$4.95M—+3.83%
2025. 11. 25.$0.5340$0.5600$0.5300 $0.5490$762.26K—+2.81%
2025. 11. 24.$0.5250$0.5420$0.5200 $0.5340$485.93K—+1.71%
2025. 11. 23.$0.5220$0.5390$0.5220 $0.5250$355.73K—+0.57%
2025. 11. 22.$0.5290$0.5490$0.5160 $0.5230$563.96K—-1.13%
2025. 11. 21.$0.5270$0.5450$0.5070 $0.5290$1.23M—+0.38%
2025. 11. 20.$0.5250$0.5410$0.5130 $0.5260$623.76K—+0.19%
2025. 11. 19.$0.5380$0.5410$0.5090 $0.5250$556.24K—-2.42%
2025. 11. 18.$0.5330$0.5490$0.5250 $0.5390$398.66K—+1.13%
2025. 11. 17.$0.5450$0.5590$0.5300 $0.5320$397.70K—-2.39%
2025. 11. 16.$0.5700$0.5750$0.5390 $0.5450$590.89K—-4.39%
2025. 11. 15.$0.5600$0.5800$0.5590 $0.5700$429.87K—+1.79%
2025. 11. 14.$0.5590$0.5970$0.5540 $0.5590$1.46M—+0.00%
2025. 11. 13.$0.5810$0.6020$0.5490 $0.5590$784.74K—-3.79%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

전체 메뉴