CoinXview 포트폴리오App
KO
코인: 1,262거래소: 22시가총액: $2.64T +0.24%24h 거래량: $22.50B도미넌스: BTC 58.4% ETH 10.4%ETH 가스: 0.04 gwei공포와 탐욕: 46/100

Lịch sử giá ANOME

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

월별 수익률 ANOME

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-11%-60%+133%-50%+6.8%-63%+103%+20%+32%-34%-7.4%—-68%
2025——————————-54%-24%-65%

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. 03.$0.01475$0.01683$0.01475 $0.01649$18.08K$962.85K+11.80%
2026. 11. 02.$0.01782$0.01969$0.01527 $0.01534$17.96K$896.05K-13.92%
2026. 11. 01.$0.01781$0.01821$0.01769 $0.01782$29.67K$1.04M+0.10%
2026. 10. 31.$0.01790$0.01830$0.01783 $0.01796$28.46K$1.05M+0.32%
2026. 10. 30.$0.01878$0.01879$0.01792 $0.01800$24.65K$1.05M-4.14%
2026. 10. 29.$0.01917$0.01921$0.01872 $0.01879$22.87K$1.10M-2.00%
2026. 10. 28.$0.01919$0.01928$0.01916 $0.01917$30.40K$1.12M-0.11%
2026. 10. 27.$0.01917$0.01928$0.01911 $0.01919$31.44K$1.12M+0.09%
2026. 10. 26.$0.01925$0.01931$0.01889 $0.01917$31.80K$1.12M-0.39%
2026. 10. 25.$0.01948$0.01974$0.01870 $0.01925$29.49K$1.12M-1.19%
2026. 10. 24.$0.01933$0.01969$0.01870 $0.01948$30.21K$1.13M+0.78%
2026. 10. 23.$0.01823$0.01999$0.01751 $0.01933$23.38K$1.11M+6.04%
2026. 10. 22.$0.01636$0.01975$0.01500 $0.01823$21.08K$1.04M+11.42%
2026. 10. 21.$0.01661$0.01722$0.01457 $0.01636$14.43K$937.24K-1.45%
2026. 10. 20.$0.01821$0.01892$0.01550 $0.01662$13.48K$955.65K-8.74%
2026. 10. 19.$0.01981$0.01983$0.01713 $0.01821$26.54K$1.05M-8.09%
2026. 10. 18.$0.02051$0.02069$0.01957 $0.01981$22.31K$1.12M-3.43%
2026. 10. 17.$0.02115$0.02119$0.02048 $0.02051$32.06K$1.15M-2.99%
2026. 10. 16.$0.02217$0.02257$0.01997 $0.02115$23.14K$1.19M-4.62%
2026. 10. 15.$0.02287$0.02289$0.02200 $0.02218$13.53K$1.24M-3.04%
2026. 10. 14.$0.02333$0.02335$0.02275 $0.02287$28.06K$1.28M-1.97%
2026. 10. 13.$0.02356$0.02365$0.02302 $0.02334$27.02K$1.28M-0.97%
2026. 10. 12.$0.02234$0.02493$0.02234 $0.02356$22.42K$1.29M+5.50%
2026. 10. 11.$0.02100$0.02436$0.02063 $0.02257$19.90K$1.22M+7.50%
2026. 10. 10.$0.02275$0.02276$0.02095 $0.02100$22.65K$1.13M-7.71%
2026. 10. 09.$0.02309$0.02315$0.02266 $0.02275$23.59K$1.21M-1.46%
2026. 10. 08.$0.02393$0.02394$0.02100 $0.02309$8.59K$1.23M-3.52%
2026. 10. 07.$0.02266$0.02436$0.02106 $0.02393$19.15K$1.27M+5.62%
2026. 10. 06.$0.02582$0.02586$0.01931 $0.02266$22.00K$1.18M-12.24%
2026. 10. 05.$0.02569$0.02705$0.02493 $0.02584$35.89K$1.24M+0.58%
2026. 10. 04.$0.02769$0.02769$0.02511 $0.02568$21.45K$1.23M-7.25%
2026. 10. 03.$0.02719$0.02840$0.02651 $0.02769$26.42K$1.32M+1.81%
2026. 10. 02.$0.02680$0.02737$0.02676 $0.02719$30.72K$1.30M+1.46%
2026. 10. 01.$0.02739$0.02846$0.02672 $0.02680$26.04K$1.22M-2.13%
2026. 09. 30.$0.02602$0.02753$0.02585 $0.02739$21.16K$1.25M+5.26%
2026. 09. 29.$0.02545$0.02616$0.02285 $0.02602$12.03K$1.20M+2.24%
2026. 09. 28.$0.02671$0.02765$0.02413 $0.02545$13.24K$1.18M-4.72%
2026. 09. 27.$0.02844$0.02893$0.02588 $0.02671$15.94K$1.24M-6.09%
2026. 09. 26.$0.02991$0.02991$0.02739 $0.02844$17.90K$1.33M-4.89%
2026. 09. 25.$0.03270$0.03320$0.02841 $0.02990$13.35K$1.41M-8.55%
2026. 09. 24.$0.03296$0.03319$0.03144 $0.03271$26.09K$1.54M-0.74%
2026. 09. 23.$0.03171$0.03583$0.02955 $0.03296$36.99K$1.53M+3.92%
2026. 09. 22.$0.02638$0.03296$0.02637 $0.03172$22.77K—+20.23%
2026. 09. 21.$0.02720$0.03029$0.02588 $0.02638$17.34K$940.68K-3.03%
2026. 09. 20.$0.02673$0.02790$0.02363 $0.02721$18.77K$971.78K+1.79%
2026. 09. 19.$0.02773$0.02834$0.02651 $0.02674$16.13K$816.27K-3.58%
2026. 09. 18.$0.02841$0.02942$0.02612 $0.02774$17.08K$842.64K-2.34%
2026. 09. 17.$0.03155$0.03218$0.02436 $0.02855$23.73K$857.90K-9.50%
2026. 09. 16.$0.03263$0.03384$0.03043 $0.03190$17.11K$957.74K-2.26%
2026. 09. 15.$0.03317$0.03447$0.03060 $0.03265$18.18K$972.95K-1.57%
2026. 09. 14.$0.03341$0.03599$0.03238 $0.03316$16.14K—-0.73%
2026. 09. 13.$0.03198$0.03516$0.03139 $0.03341$16.63K—+4.48%
2026. 09. 12.$0.03156$0.03339$0.03106 $0.03198$15.55K—+1.31%
2026. 09. 11.$0.03058$0.03194$0.02967 $0.03157$16.48K—+3.26%
2026. 09. 10.$0.03417$0.03492$0.02896 $0.03082$18.78K—-9.80%
2026. 09. 09.$0.02997$0.03617$0.02987 $0.03416$19.51K—+13.98%
2026. 09. 08.$0.02883$0.03223$0.02858 $0.02998$16.85K—+3.99%
2026. 09. 07.$0.03279$0.03285$0.02841 $0.02883$19.91K—-12.08%
2026. 09. 06.$0.03401$0.03447$0.03104 $0.03279$16.63K—-3.57%
2026. 09. 05.$0.03700$0.03848$0.03055 $0.03402$19.47K—-8.05%
2026. 09. 04.$0.03599$0.05084$0.02975 $0.03715$53.63K—+3.23%
2026. 09. 03.$0.02431$0.03929$0.02382 $0.03621$36.98K—+48.93%
2026. 09. 02.$0.02169$0.03054$0.02076 $0.02433$20.48K—+12.17%
2026. 09. 01.$0.02073$0.02322$0.02066 $0.02169$20.32K—+4.65%
2026. 08. 31.$0.01819$0.02386$0.01810 $0.02073$27.27K—+13.97%
2026. 08. 30.$0.01729$0.01863$0.01725 $0.01819$15.88K—+5.22%
2026. 08. 29.$0.01668$0.01981$0.01667 $0.01728$13.65K—+3.58%
2026. 08. 28.$0.01602$0.01685$0.01535 $0.01668$8.89K—+4.13%
2026. 08. 27.$0.01637$0.01656$0.01580 $0.01602$10.91K—-2.12%
2026. 08. 26.$0.01605$0.01685$0.01587 $0.01639$16.52K—+2.12%
2026. 08. 25.$0.01651$0.01690$0.01537 $0.01605$18.81K—-2.78%
2026. 08. 24.$0.01599$0.01691$0.01560 $0.01651$14.85K—+3.25%
2026. 08. 23.$0.01642$0.01762$0.01580 $0.01600$1.66K—-2.60%
2026. 08. 22.$0.01662$0.01732$0.01518 $0.01642$6.29K—-1.21%
2026. 08. 21.$0.01560$0.01762$0.01460 $0.01664$10.16K—+6.64%
2026. 08. 20.$0.01717$0.01762$0.01484 $0.01565$7.48K—-8.88%
2026. 08. 19.$0.01674$0.01762$0.01674 $0.01718$16.53K—+2.64%
2026. 08. 18.$0.01664$0.01762$0.01628 $0.01690$16.91K—+1.54%
2026. 08. 17.$0.01694$0.01780$0.01630 $0.01707$14.96K—+0.74%
2026. 08. 16.$0.01748$0.01775$0.01581 $0.01694$9.80K—-3.05%
2026. 08. 15.$0.01699$0.01814$0.01650 $0.01748$16.38K—+2.91%
2026. 08. 14.$0.01701$0.01827$0.01600 $0.01698$16.44K—-0.20%
2026. 08. 13.$0.01708$0.01880$0.01505 $0.01700$10.76K—-0.43%
2026. 08. 12.$0.03953$0.08873$0.01505 $0.01707$20.01K—-56.81%
2026. 08. 11.$0.03326$0.04660$0.01500 $0.03953$2.16K—+18.84%
2026. 08. 10.$0.04412$0.04415$0.03259 $0.03329$1.10K—-24.54%
2026. 08. 09.$0.05022$0.05022$0.04400 $0.04412$941.01—-12.15%
2026. 08. 08.$0.04784$0.05497$0.04458 $0.05024$1.12K—+5.01%
2026. 08. 07.$0.06191$0.07212$0.04500 $0.04785$5.03K—-22.71%
2026. 08. 06.$0.05399$0.08116$0.05000 $0.06194$19.51K—+14.73%
2026. 08. 05.$0.08998$0.09994$0.04900 $0.05399$5.00K—-40.00%
2026. 08. 04.$0.01385$0.1679$0.01345 $0.08659$12.77K—+525.02%
2026. 08. 03.$0.01726$0.01734$0.01290 $0.01385$1.05K—-19.74%
2026. 08. 02.$0.01449$0.01829$0.01426 $0.01726$1.04K—+19.15%
2026. 08. 01.$0.01728$0.01747$0.01429 $0.01448$3.75K—-16.23%
2026. 07. 31.$0.01580$0.01733$0.01570 $0.01730$8.86K—+9.52%
2026. 07. 30.$0.01637$0.01637$0.01568 $0.01579$12.52K—-3.51%
2026. 07. 29.$0.01859$0.01861$0.01607 $0.01636$4.63K—-12.00%
2026. 07. 28.$0.01882$0.01896$0.01830 $0.01860$1.02K—-1.21%
2026. 07. 27.$0.01843$0.01894$0.01782 $0.01883$4.50K—+2.15%
2026. 07. 26.$0.01855$0.01878$0.01828 $0.01842$2.08K—-0.70%
2026. 07. 25.$0.01805$0.01931$0.01779 $0.01855$8.43K—+2.79%
2026. 07. 24.$0.01805$0.01931$0.01698 $0.01805$14.80K—+0.00%
2026. 07. 23.$0.01837$0.01884$0.01715 $0.01805$10.40K—-1.76%
2026. 07. 22.$0.01719$0.02045$0.01691 $0.01837$11.72K—+6.83%
2026. 07. 21.$0.01677$0.01829$0.01639 $0.01719$17.24K—+2.53%
2026. 07. 20.$0.01620$0.01830$0.01575 $0.01678$13.25K—+3.56%
2026. 07. 19.$0.01634$0.01682$0.01555 $0.01621$9.71K—-0.80%
2026. 07. 18.$0.01672$0.01719$0.01542 $0.01634$17.98K—-2.25%
2026. 07. 17.$0.01804$0.01876$0.01613 $0.01695$11.82K—-6.06%
2026. 07. 16.$0.01747$0.01947$0.01617 $0.01835$9.44K—+5.03%
2026. 07. 15.$0.01932$0.02537$0.01448 $0.01746$14.28K—-9.60%
2026. 07. 14.$0.01534$0.02055$0.01480 $0.01932$13.88K—+25.90%
2026. 07. 13.$0.01439$0.01880$0.01382 $0.01560$5.96K—+8.36%
2026. 07. 12.$0.01384$0.01534$0.01189 $0.01480$5.75K—+6.98%
2026. 07. 11.$0.01269$0.01900$0.01243 $0.01383$8.51K—+8.99%
2026. 07. 10.$0.01320$0.01515$0.01246 $0.01269$12.03K—-3.87%
2026. 07. 09.$0.01381$0.01515$0.01057 $0.01320$6.81K—-4.40%
2026. 07. 08.$0.01129$0.01685$0.01054 $0.01380$15.42K—+22.29%
2026. 07. 07.$0.01508$0.02032$0.01126 $0.01167$12.18K—-22.57%
2026. 07. 06.$0.01824$0.02436$0.01087 $0.01508$8.65K—-17.33%
2026. 07. 05.$0.008596$0.02386$0.007400 $0.01826$8.45K—+112.41%
2026. 07. 04.$0.007629$0.01150$0.007369 $0.008736$4.73K—+14.51%
2026. 07. 03.$0.007364$0.01426$0.005145 $0.007624$27.18K—+3.53%
2026. 07. 02.$0.008460$0.008502$0.007348 $0.007364$51.05K—-12.96%
2026. 07. 01.$0.008534$0.008608$0.008444 $0.008465$32.90K—-0.81%
2026. 06. 30.$0.008558$0.008611$0.008417 $0.008556$34.15K—-0.02%
2026. 06. 29.$0.008471$0.008611$0.008430 $0.008557$27.34K—+1.01%
2026. 06. 28.$0.008769$0.008822$0.008471 $0.008489$18.13K—-3.19%
2026. 06. 27.$0.009363$0.009365$0.008488 $0.008763$5.59K—-6.40%
2026. 06. 26.$0.009686$0.009723$0.009354 $0.009363$49.37K—-3.33%
2026. 06. 25.$0.009551$0.009686$0.009503 $0.009686$29.88K—+1.41%
2026. 06. 24.$0.009672$0.009702$0.009410 $0.009550$17.45K—-1.26%
2026. 06. 23.$0.01032$0.01035$0.009346 $0.009671$26.47K—-6.29%
2026. 06. 22.$0.01005$0.01047$0.01005 $0.01032$28.77K—+2.67%
2026. 06. 21.$0.01054$0.01056$0.01000 $0.01005$21.57K—-4.61%
2026. 06. 20.$0.01041$0.01058$0.01000 $0.01054$22.42K—+1.24%
2026. 06. 19.$0.01112$0.01128$0.01009 $0.01041$21.18K—-6.37%
2026. 06. 18.$0.01443$0.01450$0.01110 $0.01116$24.87K—-22.64%
2026. 06. 17.$0.01479$0.01479$0.01240 $0.01450$30.13K—-1.94%
2026. 06. 16.$0.01719$0.01783$0.01477 $0.01479$27.47K—-13.98%
2026. 06. 15.$0.01878$0.01920$0.01717 $0.01719$29.34K—-8.45%
2026. 06. 14.$0.01862$0.01915$0.01851 $0.01878$26.12K—+0.85%
2026. 06. 13.$0.01942$0.01942$0.01841 $0.01862$24.14K—-4.14%
2026. 06. 12.$0.02081$0.02099$0.01922 $0.01942$31.74K—-6.68%
2026. 06. 11.$0.02007$0.02160$0.01972 $0.02081$31.39K—+3.68%
2026. 06. 10.$0.02052$0.02098$0.01972 $0.02007$28.43K—-2.15%
2026. 06. 09.$0.02331$0.02331$0.01993 $0.02052$34.18K—-11.99%
2026. 06. 08.$0.02315$0.02375$0.02252 $0.02332$39.34K—+0.70%
2026. 06. 07.$0.02307$0.02359$0.02289 $0.02315$39.99K—+0.36%
2026. 06. 06.$0.02393$0.02408$0.02307 $0.02307$34.01K—-3.59%
2026. 06. 05.$0.02322$0.02440$0.02317 $0.02393$103.83K—+3.07%
2026. 06. 04.$0.02316$0.02362$0.02280 $0.02322$27.93K—+0.26%
2026. 06. 03.$0.02260$0.02316$0.02234 $0.02316$28.08K—+2.48%
2026. 06. 02.$0.02328$0.02384$0.02248 $0.02256$33.88K—-3.07%
2026. 06. 01.$0.02326$0.02371$0.02304 $0.02328$31.62K—+0.08%
2026. 05. 31.$0.02323$0.02358$0.02303 $0.02320$20.43K—-0.16%
2026. 05. 30.$0.02305$0.02354$0.02269 $0.02323$23.35K—+0.77%
2026. 05. 29.$0.02270$0.02324$0.02245 $0.02305$96.41K—+1.56%
2026. 05. 28.$0.02346$0.02362$0.02269 $0.02269$147.99K—-3.30%
2026. 05. 27.$0.02341$0.02349$0.02287 $0.02346$140.81K—+0.25%
2026. 05. 26.$0.02435$0.02437$0.02341 $0.02341$147.62K—-3.90%
2026. 05. 25.$0.02532$0.02569$0.02395 $0.02435$93.08K—-3.83%
2026. 05. 24.$0.02348$0.02543$0.02342 $0.02532$101.61K—+7.83%
2026. 05. 23.$0.02345$0.02379$0.02305 $0.02348$128.33K—+0.14%
2026. 05. 22.$0.02273$0.02352$0.02255 $0.02346$102.76K—+3.21%
2026. 05. 21.$0.02232$0.02273$0.02218 $0.02273$110.08K—+1.84%
2026. 05. 20.$0.02219$0.02251$0.02201 $0.02232$108.98K—+0.57%
2026. 05. 19.$0.02187$0.02246$0.02175 $0.02219$110.17K—+1.46%
2026. 05. 18.$0.02133$0.02209$0.02124 $0.02187$153.79K—+2.55%
2026. 05. 17.$0.02165$0.02169$0.02095 $0.02133$87.13K—-1.49%
2026. 05. 16.$0.02224$0.02259$0.02161 $0.02165$115.84K—-2.68%
2026. 05. 15.$0.02203$0.02286$0.02146 $0.02224$153.85K—+0.95%
2026. 05. 14.$0.02183$0.02207$0.02107 $0.02204$164.01K—+0.93%
2026. 05. 13.$0.02256$0.02260$0.02168 $0.02185$137.59K—-3.13%
2026. 05. 12.$0.02294$0.02296$0.02237 $0.02256$119.47K—-1.64%
2026. 05. 11.$0.02374$0.02391$0.02285 $0.02294$132.55K—-3.40%
2026. 05. 10.$0.02377$0.02426$0.02357 $0.02371$110.48K—-0.25%
2026. 05. 09.$0.02293$0.02383$0.02293 $0.02377$92.67K—+3.66%
2026. 05. 08.$0.02211$0.02298$0.02199 $0.02293$143.93K—+3.72%
2026. 05. 07.$0.02175$0.02229$0.02170 $0.02211$136.74K—+1.65%
2026. 05. 06.$0.02165$0.02197$0.02139 $0.02175$158.67K—+0.49%
2026. 05. 05.$0.02134$0.02251$0.02097 $0.02165$169.31K—+1.43%
2026. 05. 04.$0.02171$0.02172$0.02084 $0.02134$194.54K—-1.71%
2026. 05. 03.$0.02140$0.02228$0.02095 $0.02171$92.12K—+1.44%
2026. 05. 02.$0.02133$0.02190$0.02129 $0.02140$81.15K—+0.33%
2026. 05. 01.$0.02171$0.02172$0.02098 $0.02133$134.15K—-1.74%
2026. 04. 30.$0.02174$0.02200$0.02133 $0.02171$102.00K—-0.12%
2026. 04. 29.$0.02271$0.02283$0.02171 $0.02174$150.52K—-4.27%
2026. 04. 28.$0.02258$0.02329$0.02247 $0.02271$163.88K—+0.57%
2026. 04. 27.$0.02270$0.02289$0.02222 $0.02258$175.40K—-0.55%
2026. 04. 26.$0.02275$0.02290$0.02198 $0.02271$127.67K—-0.20%
2026. 04. 25.$0.02199$0.02285$0.02198 $0.02275$51.95K—+3.48%
2026. 04. 24.$0.02235$0.02320$0.02055 $0.02199$116.66K—-1.61%
2026. 04. 23.$0.02092$0.02348$0.02092 $0.02235$124.13K—+6.83%
2026. 04. 22.$0.02221$0.02239$0.01980 $0.02094$158.07K—-5.71%
2026. 04. 21.$0.02209$0.02377$0.02017 $0.02221$239.91K—+0.55%
2026. 04. 20.$0.02254$0.02421$0.02101 $0.02209$403.01K—-2.02%
2026. 04. 19.$0.02350$0.02425$0.02125 $0.02254$360.38K—-4.09%
2026. 04. 18.$0.02404$0.02450$0.02154 $0.02350$274.19K—-2.23%
2026. 04. 17.$0.02266$0.02580$0.02181 $0.02404$463.51K—+6.07%
2026. 04. 16.$0.02491$0.02627$0.02068 $0.02281$330.12K—-8.43%
2026. 04. 15.$0.02552$0.02755$0.02391 $0.02491$376.85K—-2.38%
2026. 04. 14.$0.03530$0.03622$0.02374 $0.02552$646.78K—-27.72%
2026. 04. 13.$0.03490$0.03688$0.03388 $0.03530$423.07K—+1.16%
2026. 04. 12.$0.03705$0.03764$0.03406 $0.03479$363.44K—-6.08%
2026. 04. 11.$0.03687$0.03729$0.03567 $0.03705$266.10K—+0.49%
2026. 04. 10.$0.03696$0.03734$0.03560 $0.03683$341.70K—-0.35%
2026. 04. 09.$0.03732$0.03795$0.03585 $0.03696$396.09K—-0.96%
2026. 04. 08.$0.03718$0.03834$0.03641 $0.03732$258.35K—+0.37%
2026. 04. 07.$0.03834$0.03898$0.03666 $0.03722$366.54K—-2.93%
2026. 04. 06.$0.03852$0.03958$0.03760 $0.03834$321.43K—-0.46%
2026. 04. 05.$0.03916$0.04031$0.03741 $0.03852$236.90K—-1.64%
2026. 04. 04.$0.04040$0.04072$0.03839 $0.03916$205.46K—-3.06%
2026. 04. 03.$0.03994$0.04135$0.03912 $0.04040$244.98K—+1.15%
2026. 04. 02.$0.03979$0.04116$0.03881 $0.03998$321.38K—+0.47%
2026. 04. 01.$0.04327$0.04424$0.03865 $0.03976$327.49K—-8.12%
2026. 03. 31.$0.04373$0.04462$0.04295 $0.04327$356.62K—-1.04%
2026. 03. 30.$0.04170$0.04532$0.04164 $0.04373$389.94K—+4.85%
2026. 03. 29.$0.04031$0.04314$0.04026 $0.04170$271.54K—+3.45%
2026. 03. 28.$0.03992$0.04082$0.03992 $0.04031$178.12K—+0.99%
2026. 03. 27.$0.04199$0.04214$0.03977 $0.03992$383.34K—-4.93%
2026. 03. 26.$0.04280$0.04329$0.04197 $0.04199$222.88K—-1.89%
2026. 03. 25.$0.03721$0.04308$0.03710 $0.04280$281.10K—+15.03%
2026. 03. 24.$0.03636$0.03728$0.03636 $0.03721$225.65K—+2.33%
2026. 03. 23.$0.03656$0.03666$0.03558 $0.03639$431.83K—-0.49%
2026. 03. 22.$0.03765$0.03808$0.03651 $0.03656$134.40K—-2.89%
2026. 03. 21.$0.03933$0.03947$0.03706 $0.03765$147.99K—-4.25%
2026. 03. 20.$0.03849$0.03968$0.03787 $0.03934$155.97K—+2.19%
2026. 03. 19.$0.03851$0.03925$0.03820 $0.03851$322.47K—+0.00%
2026. 03. 18.$0.03516$0.03867$0.03494 $0.03851$149.19K—+9.52%
2026. 03. 17.$0.02231$0.03729$0.02223 $0.03516$430.80K—+57.62%
2026. 03. 16.$0.02289$0.02305$0.02192 $0.02231$411.36K—-2.55%
2026. 03. 15.$0.02334$0.02349$0.02222 $0.02286$171.93K—-2.05%
2026. 03. 14.$0.02113$0.02369$0.02036 $0.02341$89.31K—+10.77%
2026. 03. 13.$0.02194$0.02253$0.02113 $0.02114$234.37K—-3.64%
2026. 03. 12.$0.02342$0.02374$0.02144 $0.02194$186.90K—-6.32%
2026. 03. 11.$0.02187$0.02342$0.02165 $0.02342$175.61K—+7.12%
2026. 03. 10.$0.02150$0.02208$0.02105 $0.02187$197.66K—+1.69%
2026. 03. 09.$0.02257$0.02277$0.02147 $0.02150$235.84K—-4.72%
2026. 03. 08.$0.02262$0.02277$0.02214 $0.02257$216.38K—-0.22%
2026. 03. 07.$0.02166$0.02274$0.02161 $0.02262$149.14K—+4.42%
2026. 03. 06.$0.02056$0.02185$0.02020 $0.02166$281.15K—+5.34%
2026. 03. 05.$0.02008$0.02099$0.01974 $0.02056$147.79K—+2.38%
2026. 03. 04.$0.02041$0.02074$0.01948 $0.02009$392.33K—-1.56%
2026. 03. 03.$0.01961$0.02179$0.01930 $0.02043$168.03K—+4.13%
2026. 03. 02.$0.01906$0.02005$0.01858 $0.01959$286.19K—+2.81%
2026. 03. 01.$0.01858$0.01927$0.01826 $0.01908$171.91K—+2.68%
2026. 02. 28.$0.01759$0.01911$0.01756 $0.01858$239.30K—+5.61%
2026. 02. 27.$0.01768$0.01814$0.01751 $0.01756$224.89K—-0.69%
2026. 02. 26.$0.01833$0.01834$0.01764 $0.01768$149.79K—-3.54%
2026. 02. 25.$0.01761$0.01836$0.01748 $0.01832$198.29K—+4.03%
2026. 02. 24.$0.01716$0.01761$0.01688 $0.01761$221.40K—+2.63%
2026. 02. 23.$0.01732$0.01803$0.01709 $0.01714$155.42K—-1.01%
2026. 02. 22.$0.01709$0.01774$0.01660 $0.01732$205.22K—+1.30%
2026. 02. 21.$0.01834$0.01910$0.01675 $0.01711$102.00K—-6.73%
2026. 02. 20.$0.01908$0.01916$0.01795 $0.01834$230.94K—-3.87%
2026. 02. 19.$0.01933$0.01935$0.01857 $0.01908$174.31K—-1.30%
2026. 02. 18.$0.01908$0.02018$0.01906 $0.01933$120.96K—+1.33%
2026. 02. 17.$0.01891$0.01915$0.01868 $0.01908$197.23K—+0.91%
2026. 02. 16.$0.01815$0.01896$0.01814 $0.01891$112.51K—+4.16%
2026. 02. 15.$0.01810$0.01846$0.01774 $0.01815$187.87K—+0.30%
2026. 02. 14.$0.01756$0.01813$0.01725 $0.01810$172.56K—+3.07%
2026. 02. 13.$0.01829$0.01848$0.01737 $0.01756$159.10K—-3.99%
2026. 02. 12.$0.01841$0.01843$0.01786 $0.01829$182.85K—-0.66%
2026. 02. 11.$0.01848$0.01850$0.01806 $0.01841$185.28K—-0.37%
2026. 02. 10.$0.01872$0.01902$0.01842 $0.01848$257.88K—-1.28%
2026. 02. 09.$0.01870$0.01969$0.01862 $0.01872$162.52K$18.78M+0.11%
2026. 02. 08.$0.02034$0.02168$0.01780 $0.01870$249.29K—-8.06%
2026. 02. 07.$0.02121$0.02126$0.01997 $0.02034$148.22K—-4.10%
2026. 02. 06.$0.02507$0.02524$0.02116 $0.02122$76.34K—-15.36%
2026. 02. 05.$0.02578$0.02599$0.02490 $0.02517$117.34K—-2.37%
2026. 02. 04.$0.02741$0.02753$0.02542 $0.02578$120.09K—-5.95%
2026. 02. 03.$0.02671$0.02871$0.02658 $0.02741$82.66K—+2.62%
2026. 02. 02.$0.02621$0.02677$0.02572 $0.02671$251.84K—+1.91%
2026. 02. 01.$0.04699$0.04723$0.02200 $0.02621$231.66K—-44.22%
2026. 01. 31.$0.04796$0.04812$0.04648 $0.04699$71.47K—-2.02%
2026. 01. 30.$0.04806$0.04806$0.04730 $0.04796$105.68K—-0.21%
2026. 01. 29.$0.04840$0.04903$0.04798 $0.04806$90.71K—-0.70%
2026. 01. 28.$0.04864$0.04870$0.04772 $0.04840$106.86K—-0.49%
2026. 01. 27.$0.04745$0.04867$0.04745 $0.04864$85.89K—+2.51%
2026. 01. 26.$0.04875$0.04876$0.04726 $0.04745$85.74K—-2.67%
2026. 01. 25.$0.04839$0.04942$0.04836 $0.04874$86.07K—+0.72%
2026. 01. 24.$0.04893$0.04932$0.04835 $0.04839$110.54K—-1.10%
2026. 01. 23.$0.04886$0.04991$0.04878 $0.04893$62.95K—+0.14%
2026. 01. 22.$0.05012$0.05012$0.04740 $0.04886$110.08K—-2.51%
2026. 01. 21.$0.05033$0.05135$0.05005 $0.05012$56.01K—-0.42%
2026. 01. 20.$0.05017$0.05058$0.04950 $0.05030$143.52K—+0.26%
2026. 01. 19.$0.05026$0.05040$0.04950 $0.05016$83.27K—-0.20%
2026. 01. 18.$0.05022$0.05108$0.05017 $0.05026$111.15K—+0.08%
2026. 01. 17.$0.05184$0.05202$0.05008 $0.05021$95.01K—-3.14%
2026. 01. 16.$0.05103$0.05289$0.05084 $0.05184$82.88K—+1.59%
2026. 01. 15.$0.05070$0.05212$0.05069 $0.05103$120.02K—+0.65%
2026. 01. 14.$0.05112$0.05112$0.04981 $0.05070$94.01K—-0.82%
2026. 01. 13.$0.05151$0.05214$0.05103 $0.05112$99.09K—-0.76%
2026. 01. 12.$0.05287$0.05376$0.05145 $0.05157$106.89K—-2.46%
2026. 01. 11.$0.05294$0.05304$0.05159 $0.05287$106.88K—-0.13%
2026. 01. 10.$0.05298$0.05411$0.05285 $0.05294$79.69K—-0.08%
2026. 01. 09.$0.05126$0.05310$0.05090 $0.05298$107.88K$53.14M+3.36%
2026. 01. 08.$0.05190$0.05291$0.05127 $0.05127$139.90K—-1.21%
2026. 01. 07.$0.05197$0.05211$0.05082 $0.05190$91.34K—-0.13%
2026. 01. 06.$0.05214$0.05228$0.05091 $0.05198$102.93K—-0.31%
2026. 01. 05.$0.05221$0.05308$0.05189 $0.05214$115.20K—-0.13%
2026. 01. 04.$0.05321$0.05359$0.05207 $0.05221$101.52K—-1.88%
2026. 01. 03.$0.05262$0.05417$0.05260 $0.05320$61.74K—+1.10%
2026. 01. 02.$0.05072$0.05275$0.05041 $0.05262$124.47K—+3.75%
2026. 01. 01.$0.05273$0.05286$0.05052 $0.05072$78.11K—-3.81%
2025. 12. 31.$0.05328$0.05414$0.05267 $0.05275$87.75K—-0.99%
2025. 12. 30.$0.05203$0.05336$0.05147 $0.05328$96.58K—+2.40%
2025. 12. 29.$0.05427$0.05442$0.05176 $0.05204$122.79K—-4.11%
2025. 12. 28.$0.05489$0.05490$0.05246 $0.05427$79.83K—-1.13%
2025. 12. 27.$0.05570$0.05615$0.05474 $0.05484$111.59K—-1.54%
2025. 12. 26.$0.05617$0.05910$0.05560 $0.05571$98.70K—-0.82%
2025. 12. 25.$0.05611$0.05730$0.05395 $0.05617$337.34K—+0.11%
2025. 12. 24.$0.05570$0.05663$0.05382 $0.05610$241.07K—+0.72%
2025. 12. 23.$0.05720$0.05780$0.05495 $0.05568$260.82K—-2.66%
2025. 12. 22.$0.05750$0.05863$0.05556 $0.05720$269.00K—-0.52%
2025. 12. 21.$0.05553$0.05763$0.05336 $0.05755$277.28K—+3.64%
2025. 12. 20.$0.05531$0.05766$0.05471 $0.05553$249.88K—+0.40%
2025. 12. 19.$0.05551$0.05847$0.05481 $0.05531$312.96K—-0.36%
2025. 12. 18.$0.05602$0.05803$0.05471 $0.05551$275.32K—-0.91%
2025. 12. 17.$0.05624$0.05643$0.05437 $0.05602$290.00K—-0.39%
2025. 12. 16.$0.05694$0.05751$0.05502 $0.05625$184.12K—-1.21%
2025. 12. 15.$0.06059$0.06060$0.05545 $0.05694$320.69K—-6.02%
2025. 12. 14.$0.06303$0.06360$0.06043 $0.06059$319.58K—-3.87%
2025. 12. 13.$0.06338$0.06390$0.06245 $0.06303$166.96K—-0.55%
2025. 12. 12.$0.06248$0.06354$0.06203 $0.06338$219.77K—+1.44%
2025. 12. 11.$0.06571$0.06592$0.06203 $0.06238$284.74K—-5.07%
2025. 12. 10.$0.06568$0.06605$0.06427 $0.06571$234.13K—+0.05%
2025. 12. 09.$0.06349$0.06570$0.06294 $0.06568$249.95K—+3.45%
2025. 12. 08.$0.06542$0.06683$0.06265 $0.06349$206.37K—-2.95%
2025. 12. 07.$0.06371$0.06711$0.06362 $0.06543$135.32K—+2.70%
2025. 12. 06.$0.06295$0.06374$0.06168 $0.06370$131.52K—+1.19%
2025. 12. 05.$0.06427$0.06496$0.06290 $0.06293$113.89K—-2.08%
2025. 12. 04.$0.06619$0.06635$0.06423 $0.06427$59.42K—-2.90%
2025. 12. 03.$0.06711$0.06804$0.06543 $0.06619$91.72K—-1.37%
2025. 12. 02.$0.06817$0.06937$0.06683 $0.06708$100.88K$67.28M-1.60%
2025. 12. 01.$0.06957$0.07031$0.06809 $0.06869$110.53K—-1.26%
2025. 11. 30.$0.06971$0.07109$0.06748 $0.06957$18.32K—-0.20%
2025. 11. 29.$0.06757$0.07205$0.06726 $0.06970$18.06K—+3.15%
2025. 11. 28.$0.06275$0.06774$0.06275 $0.06757$17.52K—+7.68%
2025. 11. 27.$0.06647$0.06654$0.06243 $0.06277$17.11K—-5.57%
2025. 11. 26.$0.06994$0.07083$0.06523 $0.06646$19.85K—-4.98%
2025. 11. 25.$0.07364$0.07364$0.06866 $0.07082$20.65K—-3.83%
2025. 11. 24.$0.07584$0.07657$0.07099 $0.07364$242.45K—-2.90%
2025. 11. 23.$0.08081$0.08115$0.07483 $0.07585$278.44K—-6.14%
2025. 11. 22.$0.08222$0.08277$0.08020 $0.08081$295.05K—-1.71%
2025. 11. 21.$0.08217$0.08393$0.08025 $0.08222$288.16K—+0.06%
2025. 11. 20.$0.08503$0.08551$0.08107 $0.08217$292.80K—-3.36%
2025. 11. 19.$0.09338$0.09413$0.08400 $0.08503$334.55K—-8.94%
2025. 11. 18.$0.08944$0.09396$0.08203 $0.09338$300.39K—+4.41%
2025. 11. 17.$0.06969$0.09126$0.06647 $0.08943$322.53K—+28.33%
2025. 11. 16.$0.09556$0.09564$0.06900 $0.06968$158.15K—-27.08%
2025. 11. 15.$0.1127$0.1138$0.09429 $0.09558$209.23K—-15.18%
2025. 11. 14.$0.1199$0.1227$0.1117 $0.1127$236.60K—-6.04%
2025. 11. 13.$0.1167$0.1217$0.1137 $0.1199$162.18K—+2.77%
2025. 11. 12.$0.1159$0.1180$0.1149 $0.1167$180.32K—+0.69%
2025. 11. 11.$0.1158$0.1191$0.1144 $0.1159$27.86K—+0.13%
2025. 11. 10.$0.1165$0.1213$0.1142 $0.1164$25.21K—-0.04%
2025. 11. 09.$0.1144$0.1210$0.1126 $0.1164$37.81K—+1.73%
2025. 11. 08.$0.1195$0.1228$0.1127 $0.1144$41.25K—-4.23%
2025. 11. 07.$0.1176$0.1238$0.1162 $0.1183$21.95K—+0.54%
2025. 11. 06.$0.1172$0.1245$0.1130 $0.1176$69.94K—+0.38%
2025. 11. 05.$0.1126$0.1240$0.1089 $0.1172$168.35K—+4.09%

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

전체 메뉴