Accenture Ondo Tokenized(ACNON) 가격 기록

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

월별 수익률 ACNON

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	-1.4%	-21%	-4.2%	-9.8%	+5.3%	-34%	+35%	+14%	-2.8%	+41%	+5.8%	—	+5%
2025	—	—	—	—	—	—	—	—	—	+2.2%	-0.7%	+8.5%	+10%

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)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 10.	$264.53	$267.79	$263.08	$263.08	$92.03K	-0.55%
2026. 11. 09.	$273.94	$275.85	$263.19	$264.53	$143.91K	-3.44%
2026. 11. 08.	$271.89	$274.08	$270.87	$273.94	$154.66K	+0.75%
2026. 11. 07.	$271.26	$274.25	$270.72	$271.89	$154.55K	+0.23%
2026. 11. 06.	$273.18	$275.32	$266.83	$271.26	$147.82K	-0.70%
2026. 11. 05.	$276.20	$283.31	$272.91	$273.18	$147.64K	-1.09%
2026. 11. 04.	$265.11	$277.51	$262.13	$276.20	$142.72K	+4.18%
2026. 11. 03.	$270.87	$272.64	$258.46	$265.11	$152.12K	-2.13%
2026. 11. 02.	$269.97	$274.29	$264.13	$270.87	$150.38K	+0.33%
2026. 11. 01.	$248.64	$262.44	$248.12	$256.03	$6.37K	+2.97%
2026. 10. 31.	$267.26	$270.29	$267.01	$267.98	$149.44K	+0.27%
2026. 10. 30.	$262.89	$270.70	$258.35	$267.26	$148.36K	+1.66%
2026. 10. 29.	$245.84	$263.12	$242.74	$262.89	$150.52K	+6.94%
2026. 10. 28.	$247.91	$256.11	$239.87	$245.84	$148.46K	-0.83%
2026. 10. 27.	$255.00	$258.73	$244.34	$247.91	$146.25K	-2.78%
2026. 10. 26.	$249.65	$254.76	$241.59	$244.54	$145.73K	-2.05%
2026. 10. 25.	$248.61	$253.30	$247.60	$248.78	$4.89K	+0.07%
2026. 10. 24.	$248.85	$256.22	$243.71	$250.85	$12.20K	+0.80%
2026. 10. 23.	$267.81	$269.43	$252.20	$258.82	$146.58K	-3.36%
2026. 10. 22.	$245.60	$272.46	$245.46	$267.81	$159.43K	+9.04%
2026. 10. 21.	$247.48	$260.38	$241.31	$245.60	$150.71K	-0.76%
2026. 10. 20.	$248.26	$252.50	$246.74	$247.48	$153.41K	-0.31%
2026. 10. 19.	$236.16	$248.37	$236.13	$248.26	$148.00K	+5.12%
2026. 10. 18.	$238.09	$238.88	$235.96	$236.16	$152.65K	-0.81%
2026. 10. 17.	$237.74	$238.88	$236.00	$238.09	$148.48K	+0.15%
2026. 10. 16.	$233.25	$240.75	$232.45	$237.74	$152.76K	+1.92%
2026. 10. 15.	$223.79	$236.94	$220.92	$233.25	$158.15K	+4.23%
2026. 10. 14.	$222.21	$234.55	$219.30	$223.79	$144.90K	+0.71%
2026. 10. 13.	$222.11	$226.82	$212.18	$222.21	$165.10K	+0.05%
2026. 10. 12.	$216.04	$222.66	$215.34	$222.11	$149.07K	+2.81%
2026. 10. 11.	$215.17	$217.30	$214.66	$216.04	$151.04K	+0.40%
2026. 10. 10.	$215.85	$217.31	$214.63	$215.17	$152.05K	-0.32%
2026. 10. 09.	$213.83	$218.96	$212.46	$215.85	$152.60K	+0.94%
2026. 10. 08.	$202.43	$215.53	$198.81	$213.83	$153.79K	+5.63%
2026. 10. 07.	$199.13	$206.07	$198.87	$202.43	$149.66K	+1.66%
2026. 10. 06.	$202.40	$203.70	$199.13	$199.13	$157.98K	-1.62%
2026. 10. 05.	$205.80	$206.67	$199.79	$202.40	$153.01K	-1.65%
2026. 10. 04.	$205.37	$206.33	$205.15	$205.80	$150.97K	+0.21%
2026. 10. 03.	$206.07	$206.33	$205.15	$205.37	$151.81K	-0.34%
2026. 10. 02.	$219.64	$220.51	$204.58	$206.07	$157.94K	-6.18%
2026. 10. 01.	$190.44	$234.88	$186.59	$219.64	$163.65K	+15.33%
2026. 09. 30.	$183.18	$191.58	$181.57	$190.44	$162.12K	+3.96%
2026. 09. 29.	$179.97	$183.58	$178.79	$183.18	$146.11K	+1.78%
2026. 09. 28.	$182.34	$184.05	$177.82	$179.97	$147.47K	-1.30%
2026. 09. 27.	$181.77	$182.70	$181.64	$182.34	$145.80K	+0.31%
2026. 09. 26.	$181.82	$182.70	$181.64	$181.77	$144.34K	-0.03%
2026. 09. 25.	$183.24	$185.62	$181.21	$181.82	$149.55K	-0.77%
2026. 09. 24.	$188.95	$191.24	$182.64	$183.24	$153.11K	-3.02%
2026. 09. 23.	$189.78	$207.02	$188.33	$188.95	$146.51K	-0.44%
2026. 09. 22.	$191.48	$195.61	$187.96	$189.78	$157.87K	-0.89%
2026. 09. 21.	$201.69	$201.96	$190.80	$191.48	$148.37K	-5.06%
2026. 09. 20.	$201.55	$201.93	$200.96	$201.69	$140.21K	+0.07%
2026. 09. 19.	$202.25	$202.43	$200.95	$201.55	$148.61K	-0.35%
2026. 09. 18.	$197.18	$203.58	$186.27	$202.25	$145.61K	+2.57%
2026. 09. 17.	$196.91	$199.87	$194.81	$197.18	$148.80K	+0.14%
2026. 09. 16.	$199.56	$201.21	$195.28	$196.91	$145.29K	-1.33%
2026. 09. 15.	$199.04	$204.26	$196.56	$199.56	$151.56K	+0.26%
2026. 09. 14.	$189.47	$201.47	$188.84	$199.04	$151.14K	+5.05%
2026. 09. 13.	$189.63	$189.91	$188.86	$189.47	$155.30K	-0.08%
2026. 09. 12.	$189.48	$189.92	$188.85	$189.63	$142.24K	+0.08%
2026. 09. 11.	$183.28	$189.97	$182.49	$189.48	$149.52K	+3.38%
2026. 09. 10.	$181.33	$184.89	$180.07	$183.28	$157.27K	+1.08%
2026. 09. 09.	$183.86	$186.53	$181.15	$181.33	$154.47K	-1.38%
2026. 09. 08.	$193.03	$193.13	$182.89	$183.86	$152.81K	-4.75%
2026. 09. 07.	$192.36	$193.14	$192.14	$193.03	$152.72K	+0.35%
2026. 09. 06.	$192.75	$193.13	$192.15	$192.36	$149.85K	-0.20%
2026. 09. 05.	$192.68	$195.82	$191.75	$192.75	$152.34K	+0.04%
2026. 09. 04.	$198.15	$200.28	$191.77	$192.68	$150.39K	-2.76%
2026. 09. 03.	$195.15	$201.32	$192.07	$198.15	$151.14K	+1.54%
2026. 09. 02.	$194.13	$195.86	$191.62	$195.15	$139.01K	+0.53%
2026. 09. 01.	$195.89	$198.10	$192.88	$194.13	$100.58K	-0.90%
2026. 08. 31.	$194.62	$197.47	$192.46	$195.89	$116.09K	+0.65%
2026. 08. 30.	$194.65	$195.92	$194.58	$194.62	$100.64K	-0.02%
2026. 08. 29.	$195.27	$195.87	$194.57	$194.65	$102.15K	-0.32%
2026. 08. 28.	$192.56	$198.99	$191.33	$195.27	$103.54K	+1.41%
2026. 08. 27.	$188.75	$195.71	$186.87	$192.56	$105.01K	+2.02%
2026. 08. 26.	$192.15	$192.97	$186.48	$188.75	$102.54K	-1.77%
2026. 08. 25.	$192.09	$193.77	$189.29	$192.15	$98.60K	+0.03%
2026. 08. 24.	$190.32	$193.81	$186.55	$192.09	$84.65K	+0.93%
2026. 08. 23.	$192.01	$192.54	$189.92	$190.32	$55.75K	-0.88%
2026. 08. 22.	$191.21	$192.54	$189.90	$192.01	$57.53K	+0.42%
2026. 08. 21.	$186.99	$194.14	$186.21	$191.21	$54.97K	+2.26%
2026. 08. 20.	$188.81	$192.92	$186.38	$186.99	$58.13K	-0.96%
2026. 08. 19.	$178.49	$191.50	$176.40	$188.81	$54.94K	+5.78%
2026. 08. 18.	$176.03	$182.24	$175.03	$178.49	$57.95K	+1.40%
2026. 08. 17.	$180.86	$182.52	$175.08	$176.03	$55.07K	-2.67%
2026. 08. 16.	$180.64	$182.85	$180.17	$180.86	$55.37K	+0.12%
2026. 08. 15.	$181.95	$182.84	$180.41	$180.64	$53.57K	-0.72%
2026. 08. 14.	$183.95	$186.61	$180.23	$181.95	$55.45K	-1.09%
2026. 08. 13.	$184.91	$189.99	$183.55	$183.95	$59.41K	-0.52%
2026. 08. 12.	$183.66	$185.19	$180.23	$184.91	$77.97K	+0.68%
2026. 08. 11.	$183.49	$184.46	$182.42	$183.66	$52.98K	+0.09%
2026. 08. 10.	$178.97	$184.90	$177.40	$183.49	$52.62K	+2.53%
2026. 08. 09.	$180.37	$181.03	$177.70	$178.97	$53.60K	-0.78%
2026. 08. 08.	$180.46	$181.04	$178.02	$180.37	$57.58K	-0.05%
2026. 08. 07.	$177.29	$181.03	$175.13	$180.46	$57.97K	+1.79%
2026. 08. 06.	$175.82	$177.32	$166.71	$177.29	$59.58K	+0.84%
2026. 08. 05.	$176.56	$179.12	$171.81	$175.82	$57.51K	-0.42%
2026. 08. 04.	$172.45	$176.70	$167.98	$176.56	$58.31K	+2.38%
2026. 08. 03.	$170.36	$174.93	$169.72	$172.45	$54.40K	+1.23%
2026. 08. 02.	$170.00	$171.77	$169.57	$170.36	$56.17K	+0.21%
2026. 08. 01.	$171.99	$172.15	$169.45	$170.00	$56.87K	-1.16%
2026. 07. 31.	$169.75	$172.15	$166.30	$171.99	$54.53K	+1.32%
2026. 07. 30.	$179.73	$179.73	$165.93	$169.75	$58.41K	-5.55%
2026. 07. 29.	$168.18	$180.84	$166.89	$179.73	$58.02K	+6.87%
2026. 07. 28.	$159.35	$172.13	$154.80	$168.18	$57.68K	+5.54%
2026. 07. 27.	$150.34	$162.42	$150.01	$159.35	$61.77K	+5.99%
2026. 07. 26.	$150.13	$150.73	$149.81	$150.34	$55.45K	+0.14%
2026. 07. 25.	$148.84	$150.72	$148.16	$150.13	$55.41K	+0.87%
2026. 07. 24.	$142.80	$151.43	$141.09	$148.84	$56.05K	+4.23%
2026. 07. 23.	$144.91	$145.58	$140.19	$142.80	$56.12K	-1.46%
2026. 07. 22.	$145.61	$146.88	$143.27	$144.91	$55.38K	-0.48%
2026. 07. 21.	$147.47	$147.90	$144.61	$145.61	$57.69K	-1.26%
2026. 07. 20.	$146.03	$150.10	$145.34	$147.47	$56.79K	+0.99%
2026. 07. 19.	$147.13	$147.48	$145.86	$146.03	$56.02K	-0.75%
2026. 07. 18.	$147.05	$147.55	$145.86	$147.13	$55.02K	+0.05%
2026. 07. 17.	$148.37	$150.89	$144.64	$147.05	$60.80K	-0.89%
2026. 07. 16.	$140.78	$149.54	$136.61	$148.37	$66.44K	+5.39%
2026. 07. 15.	$139.89	$143.33	$134.75	$140.78	$68.42K	+0.64%
2026. 07. 14.	$142.58	$142.93	$130.03	$139.89	$71.47K	-1.89%
2026. 07. 13.	$140.21	$144.31	$139.76	$142.58	$60.95K	+1.69%
2026. 07. 12.	$141.11	$141.41	$139.76	$140.21	$56.20K	-0.64%
2026. 07. 11.	$140.17	$141.41	$139.29	$141.11	$53.47K	+0.67%
2026. 07. 10.	$142.82	$145.93	$139.29	$140.17	$61.74K	-1.86%
2026. 07. 09.	$140.10	$143.01	$135.40	$142.82	$67.15K	+1.94%
2026. 07. 08.	$145.28	$146.17	$139.90	$140.10	$61.73K	-3.57%
2026. 07. 07.	$139.63	$146.26	$136.40	$145.28	$59.44K	+4.05%
2026. 07. 06.	$141.39	$141.41	$137.38	$139.63	$58.69K	-1.24%
2026. 07. 05.	$141.13	$141.60	$141.00	$141.39	$53.46K	+0.18%
2026. 07. 04.	$141.02	$141.59	$141.00	$141.13	$55.90K	+0.08%
2026. 07. 03.	$140.86	$141.59	$140.33	$141.02	$57.32K	+0.11%
2026. 07. 02.	$133.80	$141.59	$133.66	$140.86	$58.87K	+5.28%
2026. 07. 01.	$126.97	$135.88	$126.53	$133.80	$61.74K	+5.38%
2026. 06. 30.	$127.52	$127.64	$124.89	$126.97	$61.50K	-0.43%
2026. 06. 29.	$130.88	$133.10	$126.95	$127.52	$59.68K	-2.57%
2026. 06. 28.	$131.11	$131.16	$130.30	$130.88	$55.36K	-0.18%
2026. 06. 27.	$130.65	$131.16	$130.30	$131.11	$54.47K	+0.35%
2026. 06. 26.	$129.35	$132.15	$128.48	$130.65	$63.25K	+1.01%
2026. 06. 25.	$131.89	$132.94	$128.55	$129.35	$64.14K	-1.93%
2026. 06. 24.	$129.34	$133.86	$128.03	$131.89	$61.08K	+1.97%
2026. 06. 23.	$126.75	$130.51	$125.93	$129.34	$62.19K	+2.04%
2026. 06. 22.	$128.76	$133.05	$120.84	$126.75	$77.81K	-1.56%
2026. 06. 21.	$129.23	$129.26	$128.39	$128.76	$57.72K	-0.36%
2026. 06. 20.	$129.24	$129.26	$128.39	$129.23	$54.03K	-0.01%
2026. 06. 19.	$131.19	$131.25	$128.58	$129.24	$55.41K	-1.49%
2026. 06. 18.	$161.78	$161.79	$128.58	$131.19	$95.08K	-18.91%
2026. 06. 17.	$170.16	$170.21	$159.23	$161.78	$63.58K	-4.92%
2026. 06. 16.	$169.70	$172.17	$167.86	$170.16	$60.49K	+0.27%
2026. 06. 15.	$173.24	$176.79	$168.70	$169.70	$63.21K	-2.04%
2026. 06. 14.	$173.07	$174.29	$173.04	$173.24	$53.78K	+0.10%
2026. 06. 13.	$173.18	$174.41	$173.04	$173.07	$54.68K	-0.06%
2026. 06. 12.	$172.15	$177.36	$169.50	$173.18	$68.20K	+0.60%
2026. 06. 11.	$173.61	$175.02	$167.77	$172.15	$69.24K	-0.84%
2026. 06. 10.	$176.34	$179.59	$172.07	$173.61	$65.54K	-1.55%
2026. 06. 09.	$179.24	$181.43	$174.28	$176.34	$63.83K	-1.62%
2026. 06. 08.	$181.91	$183.54	$178.00	$179.24	$100.12K	-1.47%
2026. 06. 07.	$181.60	$182.82	$181.30	$181.91	$55.01K	+0.17%
2026. 06. 06.	$181.47	$182.82	$181.30	$181.60	$55.21K	+0.07%
2026. 06. 05.	$181.75	$185.52	$180.63	$181.47	$61.02K	-0.15%
2026. 06. 04.	$181.38	$187.24	$180.14	$181.75	$68.58K	+0.20%
2026. 06. 03.	$189.39	$190.11	$179.94	$181.38	$60.03K	-4.23%
2026. 06. 02.	$200.20	$202.02	$187.92	$189.39	$66.74K	-5.40%
2026. 06. 01.	$191.20	$201.34	$191.01	$200.20	$69.89K	+4.71%
2026. 05. 31.	$190.45	$191.45	$190.10	$191.20	$53.77K	+0.39%
2026. 05. 30.	$191.16	$191.45	$190.10	$190.45	$56.88K	-0.37%
2026. 05. 29.	$181.06	$191.45	$180.01	$191.16	$61.13K	+5.58%
2026. 05. 28.	$181.21	$182.33	$180.10	$181.06	$57.52K	-0.08%
2026. 05. 27.	$180.51	$182.33	$179.35	$181.21	$55.98K	+0.39%
2026. 05. 26.	$182.32	$184.85	$178.23	$180.51	$61.19K	-0.99%
2026. 05. 25.	$182.44	$182.86	$181.86	$182.32	$53.64K	-0.07%
2026. 05. 24.	$182.44	$182.86	$181.86	$182.44	$55.86K	+0.00%
2026. 05. 23.	$182.20	$182.86	$181.86	$182.44	$55.47K	+0.13%
2026. 05. 22.	$183.38	$185.87	$181.11	$182.20	$65.33K	-0.64%
2026. 05. 21.	$180.68	$184.77	$177.40	$183.38	$64.27K	+1.49%
2026. 05. 20.	$180.96	$183.47	$175.28	$180.68	$68.69K	-0.15%
2026. 05. 19.	$178.24	$187.87	$178.18	$180.96	$68.29K	+1.53%
2026. 05. 18.	$170.64	$179.72	$170.16	$178.24	$61.53K	+4.45%
2026. 05. 17.	$170.78	$171.74	$170.60	$170.64	$54.67K	-0.08%
2026. 05. 16.	$170.62	$171.74	$169.33	$170.78	$57.78K	+0.09%
2026. 05. 15.	$167.87	$171.74	$164.46	$170.62	$67.20K	+1.64%
2026. 05. 14.	$162.59	$168.60	$162.05	$167.87	$66.34K	+3.25%
2026. 05. 13.	$173.92	$175.16	$159.72	$162.59	$68.29K	-6.51%
2026. 05. 12.	$176.18	$179.49	$173.32	$173.92	$58.96K	-1.28%
2026. 05. 11.	$182.82	$183.71	$175.50	$176.18	$59.96K	-3.63%
2026. 05. 10.	$182.26	$183.08	$182.23	$182.82	$57.78K	+0.31%
2026. 05. 09.	$182.46	$183.08	$182.23	$182.26	$57.09K	-0.11%
2026. 05. 08.	$182.48	$185.95	$176.83	$182.46	$64.86K	-0.01%
2026. 05. 07.	$178.56	$183.48	$176.94	$182.48	$63.23K	+2.20%
2026. 05. 06.	$182.51	$182.84	$177.32	$178.56	$62.26K	-2.16%
2026. 05. 05.	$183.06	$184.03	$177.56	$182.51	$65.07K	-0.30%
2026. 05. 04.	$182.54	$185.92	$181.84	$183.06	$60.08K	+0.28%
2026. 05. 03.	$182.60	$184.03	$182.51	$182.54	$55.20K	-0.03%
2026. 05. 02.	$184.02	$184.38	$182.51	$182.60	$55.44K	-0.77%
2026. 05. 01.	$181.57	$185.54	$180.90	$184.02	$60.19K	+1.35%
2026. 04. 30.	$183.76	$183.84	$177.78	$181.57	$62.07K	-1.19%
2026. 04. 29.	$181.81	$185.28	$178.04	$183.76	$61.65K	+1.07%
2026. 04. 28.	$180.95	$183.20	$180.87	$181.81	$55.77K	+0.48%
2026. 04. 27.	$181.66	$183.82	$180.70	$180.95	$56.15K	-0.39%
2026. 04. 26.	$181.93	$182.03	$180.63	$181.66	$52.79K	-0.15%
2026. 04. 25.	$181.91	$182.03	$180.63	$181.93	$57.83K	+0.01%
2026. 04. 24.	$182.17	$183.80	$177.79	$181.91	$59.42K	-0.14%
2026. 04. 23.	$190.41	$193.28	$178.90	$182.17	$61.04K	-4.33%
2026. 04. 22.	$198.57	$200.33	$187.23	$190.41	$64.69K	-4.11%
2026. 04. 21.	$198.74	$202.59	$197.97	$198.57	$59.69K	-0.09%
2026. 04. 20.	$200.91	$202.36	$198.66	$198.74	$56.67K	-1.08%
2026. 04. 19.	$200.92	$200.99	$199.68	$200.91	$55.76K	-0.00%
2026. 04. 18.	$199.87	$200.99	$199.68	$200.92	$55.28K	+0.53%
2026. 04. 17.	$196.92	$202.35	$196.63	$199.87	$60.77K	+1.50%
2026. 04. 16.	$198.23	$199.86	$195.85	$196.92	$54.15K	-0.66%
2026. 04. 15.	$191.94	$199.03	$191.35	$198.23	$63.34K	+3.28%
2026. 04. 14.	$194.55	$196.87	$191.83	$191.94	$57.93K	-1.34%
2026. 04. 13.	$183.21	$194.84	$182.51	$194.55	$61.20K	+6.19%
2026. 04. 12.	$183.04	$183.67	$182.70	$183.21	$54.90K	+0.09%
2026. 04. 11.	$183.16	$183.67	$182.52	$183.04	$52.98K	-0.07%
2026. 04. 10.	$188.40	$193.97	$181.42	$183.16	$64.39K	-2.78%
2026. 04. 09.	$197.47	$198.20	$186.94	$188.40	$61.49K	-4.59%
2026. 04. 08.	$200.31	$204.43	$196.71	$197.47	$59.71K	-1.42%
2026. 04. 07.	$201.61	$202.04	$199.83	$200.31	$55.42K	-0.64%
2026. 04. 06.	$203.03	$204.20	$198.97	$201.61	$59.41K	-0.70%
2026. 04. 05.	$203.09	$203.23	$202.18	$203.03	$53.43K	-0.03%
2026. 04. 04.	$202.69	$203.22	$202.18	$203.09	$54.16K	+0.20%
2026. 04. 03.	$202.78	$203.22	$202.18	$202.69	$57.01K	-0.04%
2026. 04. 02.	$200.05	$203.47	$196.12	$202.78	$60.57K	+1.36%
2026. 04. 01.	$201.21	$203.47	$195.53	$200.05	$57.98K	-0.58%
2026. 03. 31.	$197.78	$202.52	$195.39	$201.21	$68.35K	+1.73%
2026. 03. 30.	$195.94	$201.37	$195.39	$197.78	$57.95K	+0.94%
2026. 03. 29.	$195.75	$196.23	$195.39	$195.94	$54.53K	+0.10%
2026. 03. 28.	$195.53	$196.80	$195.39	$195.75	$54.57K	+0.11%
2026. 03. 27.	$198.08	$201.24	$193.63	$195.53	$62.81K	-1.29%
2026. 03. 26.	$195.43	$199.35	$194.56	$198.08	$63.24K	+1.36%
2026. 03. 25.	$196.80	$201.59	$192.08	$195.43	$63.32K	-0.70%
2026. 03. 24.	$202.47	$203.96	$193.87	$196.80	$58.02K	-2.80%
2026. 03. 23.	$207.24	$207.24	$199.63	$202.47	$65.18K	-2.30%
2026. 03. 22.	$207.20	$207.25	$206.56	$207.24	$55.08K	+0.02%
2026. 03. 21.	$206.05	$207.25	$206.05	$207.20	$54.03K	+0.56%
2026. 03. 20.	$205.41	$209.33	$201.06	$206.05	$57.51K	+0.31%
2026. 03. 19.	$198.94	$209.89	$186.73	$205.41	$58.21K	+3.25%
2026. 03. 18.	$202.33	$204.26	$195.47	$198.94	$55.13K	-1.68%
2026. 03. 17.	$199.16	$208.32	$199.16	$202.33	$56.77K	+1.59%
2026. 03. 16.	$199.05	$204.42	$198.95	$199.16	$54.10K	+0.06%
2026. 03. 15.	$199.29	$199.49	$198.95	$199.05	$54.22K	-0.12%
2026. 03. 14.	$199.07	$199.49	$198.95	$199.29	$58.10K	+0.11%
2026. 03. 13.	$198.40	$203.59	$198.37	$199.07	$83.38K	+0.34%
2026. 03. 12.	$202.87	$206.89	$197.91	$198.40	$108.61K	-2.20%
2026. 03. 11.	$203.58	$208.92	$201.01	$202.87	$97.25K	-0.35%
2026. 03. 10.	$209.32	$213.64	$203.10	$203.58	$95.24K	-2.74%
2026. 03. 09.	$217.18	$217.25	$209.27	$209.32	$112.58K	-3.62%
2026. 03. 08.	$216.53	$217.26	$216.39	$217.18	$52.44K	+0.30%
2026. 03. 07.	$216.43	$217.25	$216.39	$216.53	$55.92K	+0.05%
2026. 03. 06.	$217.98	$220.60	$215.07	$216.43	$102.80K	-0.71%
2026. 03. 05.	$213.08	$218.18	$212.12	$217.98	$69.99K	+2.30%
2026. 03. 04.	$212.88	$216.50	$212.10	$213.08	$84.76K	+0.09%
2026. 03. 03.	$209.75	$214.61	$204.61	$212.88	$87.10K	+1.49%
2026. 03. 02.	$210.12	$211.38	$203.19	$209.75	$119.45K	-0.18%
2026. 03. 01.	$210.14	$211.39	$210.04	$210.12	$53.92K	-0.01%
2026. 02. 28.	$209.37	$211.39	$208.59	$210.14	$58.06K	+0.37%
2026. 02. 27.	$206.44	$211.40	$201.99	$209.37	$265.25K	+1.42%
2026. 02. 26.	$194.96	$210.18	$193.92	$206.44	$205.23K	+5.89%
2026. 02. 25.	$199.04	$207.40	$191.49	$194.96	$212.54K	-2.05%
2026. 02. 24.	$203.83	$206.56	$198.83	$199.04	$175.41K	-2.35%
2026. 02. 23.	$217.97	$220.83	$202.10	$203.83	$165.79K	-6.49%
2026. 02. 22.	$217.20	$218.16	$216.99	$217.97	$54.37K	+0.35%
2026. 02. 21.	$217.96	$218.16	$216.99	$217.20	$55.16K	-0.35%
2026. 02. 20.	$217.05	$222.44	$214.95	$217.96	$141.26K	+0.42%
2026. 02. 19.	$225.11	$227.95	$214.44	$217.05	$262.02K	-3.58%
2026. 02. 18.	$223.15	$226.78	$220.89	$225.11	$198.03K	+0.88%
2026. 02. 17.	$230.03	$234.82	$220.79	$223.15	$997.73K	-2.99%
2026. 02. 16.	$230.35	$230.43	$229.90	$230.03	$55.94K	-0.14%
2026. 02. 15.	$230.76	$230.78	$229.90	$230.35	$58.24K	-0.18%
2026. 02. 14.	$226.41	$230.84	$226.41	$230.76	$136.80K	+1.92%
2026. 02. 13.	$222.65	$233.96	$219.73	$226.41	$1.37M	+1.69%
2026. 02. 12.	$234.61	$234.82	$218.15	$222.65	$438.93K	-5.10%
2026. 02. 11.	$240.83	$241.97	$234.28	$234.61	$106.46K	-2.58%
2026. 02. 10.	$239.09	$241.97	$238.26	$240.83	$123.30K	+0.73%
2026. 02. 09.	$240.14	$244.07	$238.32	$239.09	$165.37K	-0.44%
2026. 02. 08.	$241.23	$241.24	$239.94	$240.14	$60.39K	-0.45%
2026. 02. 07.	$240.98	$241.24	$240.64	$241.23	$58.82K	+0.10%
2026. 02. 06.	$238.28	$241.24	$238.05	$240.98	$89.69K	+1.13%
2026. 02. 05.	$244.41	$251.78	$238.12	$238.28	$492.12K	-2.51%
2026. 02. 04.	$246.07	$246.43	$242.55	$244.41	$174.69K	-0.67%
2026. 02. 03.	$264.67	$266.27	$245.93	$246.07	$345.43K	-7.03%
2026. 02. 02.	$267.85	$267.95	$263.64	$264.67	$147.99K	-1.19%
2026. 02. 01.	$267.37	$267.95	$267.14	$267.85	$60.48K	+0.18%
2026. 01. 31.	$267.23	$267.95	$267.14	$267.37	$58.30K	+0.05%
2026. 01. 30.	$263.17	$273.52	$262.12	$267.23	$3.67M	+1.54%
2026. 01. 29.	$274.98	$277.06	$261.34	$263.17	$3.63M	-4.29%
2026. 01. 28.	$280.36	$281.70	$272.85	$274.98	$1.50M	-1.92%
2026. 01. 27.	$284.64	$291.32	$276.78	$280.36	$6.35M	-1.50%
2026. 01. 26.	$284.23	$290.65	$279.73	$284.64	$3.88M	+0.14%
2026. 01. 25.	$284.06	$284.30	$283.96	$284.23	$56.37K	+0.06%
2026. 01. 24.	$284.09	$284.30	$283.96	$284.06	$55.41K	-0.01%
2026. 01. 23.	$287.52	$291.78	$282.72	$284.09	$1.99M	-1.19%
2026. 01. 22.	$285.15	$292.81	$283.16	$287.52	$3.85M	+0.83%
2026. 01. 21.	$275.17	$289.09	$273.00	$285.15	$2.32M	+3.63%
2026. 01. 20.	$291.87	$292.10	$274.61	$275.17	$1.51M	-5.72%
2026. 01. 19.	$292.03	$292.10	$291.86	$291.87	$86.13K	-0.05%
2026. 01. 18.	$292.08	$292.10	$291.86	$292.03	$55.81K	-0.02%
2026. 01. 17.	$291.67	$292.10	$291.56	$292.08	$63.27K	+0.14%
2026. 01. 16.	$290.51	$293.11	$284.80	$291.67	$1.63M	+0.40%
2026. 01. 15.	$291.18	$293.86	$287.61	$290.51	$1.30M	-0.23%
2026. 01. 14.	$279.89	$294.50	$277.15	$291.18	$1.67M	+4.03%
2026. 01. 13.	$282.51	$284.72	$276.91	$279.89	$1.25M	-0.93%
2026. 01. 12.	$283.29	$285.10	$278.37	$282.51	$770.17K	-0.28%
2026. 01. 11.	$283.20	$283.44	$283.11	$283.29	$54.26K	+0.03%
2026. 01. 10.	$283.19	$283.31	$283.11	$283.20	$54.86K	+0.00%
2026. 01. 09.	$284.37	$286.01	$279.06	$283.19	$1.52M	-0.41%
2026. 01. 08.	$273.17	$288.51	$269.16	$284.37	$1.75M	+4.10%
2026. 01. 07.	$277.35	$283.11	$269.45	$273.17	$2.10M	-1.51%
2026. 01. 06.	$265.68	$277.74	$264.04	$277.35	$1.85M	+4.39%
2026. 01. 05.	$262.88	$268.12	$260.81	$265.68	$1.50M	+1.07%
2026. 01. 04.	$263.04	$263.15	$262.76	$262.88	$54.59K	-0.06%
2026. 01. 03.	$262.81	$263.15	$262.76	$263.04	$55.96K	+0.09%
2026. 01. 02.	$271.38	$273.32	$259.95	$262.81	$1.51M	-3.16%
2026. 01. 01.	$271.10	$272.11	$270.34	$271.38	$54.25K	+0.10%
2025. 12. 31.	$271.83	$272.78	$269.33	$271.10	$82.80K	-0.27%
2025. 12. 30.	$273.90	$276.00	$271.49	$271.83	$136.98K	-0.76%
2025. 12. 29.	$272.31	$275.49	$263.13	$273.90	$191.33K	+0.58%
2025. 12. 28.	$272.72	$274.55	$272.22	$272.31	$56.49K	-0.15%
2025. 12. 27.	$273.14	$274.56	$272.23	$272.72	$56.15K	-0.15%
2025. 12. 26.	$271.53	$274.56	$269.19	$273.14	$132.11K	+0.59%
2025. 12. 25.	$270.81	$271.77	$270.53	$271.53	$57.82K	+0.27%
2025. 12. 24.	$272.32	$276.20	$270.53	$270.81	$116.21K	-0.55%
2025. 12. 23.	$272.64	$275.14	$266.77	$272.32	$165.94K	-0.12%
2025. 12. 22.	$274.36	$275.37	$267.56	$272.64	$148.04K	-0.63%
2025. 12. 21.	$274.31	$275.81	$273.86	$274.36	$56.74K	+0.02%
2025. 12. 20.	$275.41	$275.70	$273.28	$274.31	$80.80K	-0.40%
2025. 12. 19.	$272.42	$278.39	$268.06	$275.41	$176.11K	+1.10%
2025. 12. 18.	$276.77	$287.39	$264.00	$272.42	$452.81K	-1.57%
2025. 12. 17.	$275.12	$280.79	$273.23	$276.77	$96.84K	+0.60%
2025. 12. 16.	$276.60	$286.50	$272.97	$275.12	$161.94K	-0.54%
2025. 12. 15.	$273.20	$277.79	$272.11	$276.60	$121.09K	+1.24%
2025. 12. 14.	$273.42	$274.37	$272.80	$273.20	$53.17K	-0.08%
2025. 12. 13.	$273.00	$274.37	$272.80	$273.42	$54.83K	+0.15%
2025. 12. 12.	$272.87	$274.79	$270.37	$273.00	$71.45K	+0.05%
2025. 12. 11.	$273.05	$278.92	$267.59	$272.87	$108.08K	-0.07%
2025. 12. 10.	$272.49	$274.65	$269.93	$273.05	$90.86K	+0.21%
2025. 12. 09.	$267.64	$274.14	$267.53	$272.49	$97.24K	+1.81%
2025. 12. 08.	$268.67	$272.49	$263.90	$267.64	$103.47K	-0.38%
2025. 12. 07.	$267.89	$268.75	$267.77	$268.67	$55.69K	+0.29%
2025. 12. 06.	$268.39	$269.47	$267.77	$267.89	$57.99K	-0.19%
2025. 12. 05.	$270.87	$272.49	$267.40	$268.39	$129.81K	-0.92%
2025. 12. 04.	$274.09	$281.08	$267.95	$270.87	$126.38K	-1.17%
2025. 12. 03.	$263.24	$276.27	$261.87	$274.09	$129.19K	+4.12%
2025. 12. 02.	$259.33	$264.56	$258.14	$263.24	$94.14K	+1.51%
2025. 12. 01.	$249.83	$263.86	$248.79	$259.33	$132.84K	+3.80%
2025. 11. 30.	$250.12	$250.26	$248.78	$249.83	$56.06K	-0.12%
2025. 11. 29.	$249.05	$250.26	$248.78	$250.12	$56.54K	+0.43%
2025. 11. 28.	$249.87	$250.26	$248.79	$249.05	$60.52K	-0.33%
2025. 11. 27.	$250.87	$251.42	$248.59	$249.87	$56.99K	-0.40%
2025. 11. 26.	$250.92	$254.40	$248.61	$250.87	$67.13K	-0.02%
2025. 11. 25.	$245.91	$253.22	$244.30	$250.92	$66.78K	+2.04%
2025. 11. 24.	$255.23	$255.56	$244.89	$245.91	$76.65K	-3.65%
2025. 11. 23.	$253.96	$255.58	$253.14	$255.23	$54.72K	+0.50%
2025. 11. 22.	$253.38	$255.58	$253.14	$253.96	$55.57K	+0.23%
2025. 11. 21.	$241.20	$255.51	$240.97	$253.38	$70.25K	+5.05%
2025. 11. 20.	$243.90	$246.50	$240.94	$241.20	$66.84K	-1.11%
2025. 11. 19.	$242.17	$245.90	$240.07	$243.90	$66.79K	+0.71%
2025. 11. 18.	$242.96	$244.93	$239.13	$242.17	$69.23K	-0.33%
2025. 11. 17.	$247.99	$250.61	$242.56	$242.96	$78.18K	-2.03%
2025. 11. 16.	$247.85	$248.12	$245.71	$247.99	$57.02K	+0.06%
2025. 11. 15.	$246.33	$248.13	$245.71	$247.85	$60.74K	+0.62%
2025. 11. 14.	$249.73	$250.63	$245.32	$246.33	$67.72K	-1.36%
2025. 11. 13.	$246.52	$250.94	$243.32	$249.73	$79.54K	+1.30%
2025. 11. 12.	$242.38	$248.58	$242.02	$246.52	$77.85K	+1.71%
2025. 11. 11.	$245.47	$247.18	$241.81	$242.38	$57.16K	-1.26%

Accenture Ondo Tokenized(ACNON) 가격 기록

월별 수익률 ACNON

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스