CoinXview 포트폴리오App
KO
코인: 1,241거래소: 22시가총액: $2.56T −0.23%24h 거래량: $23.65B도미넌스: BTC 58.8% ETH 10.1%ETH 가스: 0.06 gwei공포와 탐욕: 52/100

AS Roma Fan Token(ASR) 가격 기록

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

월별 수익률 ASR

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-5.1%-8.4%-2.1%-4.5%-20%-15%+0.6%+2.4%-0.6%-17%+0.7%—-52%
2025-17%-15%-11%-7.7%+75%+18%+123%-51%-11%-22%-24%+12%-22%
2024-5.4%+9.2%+28%+13%-10%-28%-4.0%-17%+4.9%-0.0%+7.3%-9.8%-22%
2023+21%-3.1%-3.6%+11%-12%-7.9%+16%-18%-4.3%+3.6%+4.9%+4.9%+6%
2022-24%+1.9%+25%-29%-17%+31%+22%+21%-14%-18%-12%-16%-42%
2021-48%+78%+61%-6.0%-38%-17%+38%+2.8%-0.2%-11%-25%-16%-42%
월 평균-13%+10%+16%-3.8%-3.6%-3.1%+33%-10.0%-4.0%-11%-9.7%-5.0%
상승 연도1/63/63/62/61/62/65/63/61/61/62/52/5

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. 09.$0.6930$0.7260$0.6910 $0.7220$336.60K$6.47M+4.18%
2026. 11. 08.$0.7060$0.7190$0.6780 $0.6940$287.59K$6.22M-1.70%
2026. 11. 07.$0.7090$0.7380$0.6970 $0.7060$443.06K$6.33M-0.42%
2026. 11. 06.$0.6710$0.7220$0.6710 $0.7090$166.72K$6.36M+5.66%
2026. 11. 05.$0.7080$0.7110$0.6620 $0.6700$191.26K$6.01M-5.37%
2026. 11. 04.$0.7020$0.7240$0.6830 $0.7070$88.72K$6.34M+0.71%
2026. 11. 03.$0.6930$0.7070$0.6880 $0.7020$83.06K$6.29M+1.30%
2026. 11. 02.$0.7060$0.7110$0.6910 $0.6920$101.33K$6.20M-1.98%
2026. 11. 01.$0.7168$0.7213$0.7009 $0.7059$56.86K$6.33M-1.52%
2026. 10. 31.$0.7200$0.7290$0.7120 $0.7160$80.99K$6.42M-0.56%
2026. 10. 30.$0.7020$0.7210$0.6620 $0.7200$275.69K$6.46M+2.56%
2026. 10. 29.$0.7500$0.7590$0.6990 $0.7030$185.14K$6.30M-6.27%
2026. 10. 28.$0.7560$0.7630$0.7420 $0.7500$78.44K$6.72M-0.79%
2026. 10. 27.$0.7470$0.7570$0.7320 $0.7550$63.32K$6.77M+1.07%
2026. 10. 26.$0.7430$0.7540$0.7290 $0.7460$157.33K$6.69M+0.40%
2026. 10. 25.$0.7596$0.7629$0.7410 $0.7435$56.74K$6.67M-2.12%
2026. 10. 24.$0.7660$0.7730$0.7450 $0.7600$181.69K$6.81M-0.78%
2026. 10. 23.$0.7660$0.7910$0.7550 $0.7650$112.69K$6.86M-0.13%
2026. 10. 22.$0.8050$0.8070$0.7620 $0.7650$142.83K$6.86M-4.97%
2026. 10. 21.$0.8020$0.8100$0.7960 $0.8050$76.57K$7.22M+0.37%
2026. 10. 20.$0.7980$0.8080$0.7870 $0.8020$80.40K$7.19M+0.50%
2026. 10. 19.$0.8010$0.8060$0.7920 $0.7980$132.86K$7.15M-0.37%
2026. 10. 18.$0.8110$0.8120$0.7760 $0.8020$195.05K$7.19M-1.11%
2026. 10. 17.$0.8266$0.8397$0.8110 $0.8110$55.47K$7.27M-1.89%
2026. 10. 16.$0.8260$0.8330$0.8100 $0.8260$76.61K$7.41M+0.00%
2026. 10. 15.$0.8340$0.8370$0.8050 $0.8270$240.74K$7.41M-0.84%
2026. 10. 14.$0.8420$0.8490$0.8150 $0.8340$235.51K$7.48M-0.95%
2026. 10. 13.$0.8390$0.8510$0.8120 $0.8420$235.51K$7.55M+0.36%
2026. 10. 12.$0.8700$0.8730$0.8380 $0.8390$157.78K$7.52M-3.56%
2026. 10. 11.$0.8740$0.8790$0.8610 $0.8720$170.91K$7.82M-0.23%
2026. 10. 10.$0.8660$0.8780$0.8640 $0.8730$214.35K$7.83M+0.81%
2026. 10. 09.$0.8590$0.8750$0.8500 $0.8670$301.57K$7.77M+0.93%
2026. 10. 08.$0.8940$0.8940$0.8500 $0.8590$364.25K$7.70M-3.91%
2026. 10. 07.$0.8960$0.9080$0.8650 $0.8950$913.41K$8.02M-0.11%
2026. 10. 06.$0.8830$1.01$0.8550 $0.8960$2.42M$8.03M+1.47%
2026. 10. 05.$0.8620$0.8940$0.8590 $0.8840$216.73K$7.93M+2.55%
2026. 10. 04.$0.8630$0.8810$0.8570 $0.8590$179.19K$7.70M-0.46%
2026. 10. 03.$0.8590$0.8670$0.8530 $0.8620$54.40K$7.73M+0.35%
2026. 10. 02.$0.8640$0.8840$0.8490 $0.8590$187.31K$7.70M-0.58%
2026. 10. 01.$0.8630$0.8690$0.8510 $0.8650$123.28K—+0.23%
2026. 09. 30.$0.8550$0.8780$0.8520 $0.8620$255.99K—+0.82%
2026. 09. 29.$0.8650$0.8780$0.8450 $0.8540$289.40K—-1.27%
2026. 09. 28.$0.8920$0.9000$0.8500 $0.8630$442.52K—-3.25%
2026. 09. 27.$0.8830$0.9320$0.8770 $0.8920$746.87K—+1.02%
2026. 09. 26.$0.8810$0.9430$0.8730 $0.8830$710.74K—+0.23%
2026. 09. 25.$0.8770$0.8830$0.8640 $0.8810$157.03K—+0.46%
2026. 09. 24.$0.8510$0.8820$0.8460 $0.8750$198.07K—+2.82%
2026. 09. 23.$0.8750$0.8950$0.8470 $0.8510$347.54K—-2.74%
2026. 09. 22.$0.8700$0.8780$0.8580 $0.8740$262.73K—+0.46%
2026. 09. 21.$0.8490$0.8730$0.8440 $0.8720$304.38K—+2.71%
2026. 09. 20.$0.8600$0.8620$0.8350 $0.8480$123.28K—-1.40%
2026. 09. 19.$0.8550$0.8830$0.8480 $0.8610$480.89K—+0.70%
2026. 09. 18.$0.8320$0.8560$0.8310 $0.8550$242.06K—+2.76%
2026. 09. 17.$0.8180$0.8320$0.8110 $0.8320$118.41K—+1.71%
2026. 09. 16.$0.8210$0.8290$0.7860 $0.8170$287.31K—-0.49%
2026. 09. 15.$0.8480$0.8500$0.8120 $0.8220$224.48K—-3.07%
2026. 09. 14.$0.8450$0.8600$0.8420 $0.8480$90.32K—+0.36%
2026. 09. 13.$0.8610$0.8860$0.8440 $0.8440$164.35K$7.50M-1.97%
2026. 09. 12.$0.8490$0.8670$0.8490 $0.8610$132.75K—+1.41%
2026. 09. 11.$0.8480$0.8600$0.8320 $0.8500$208.64K$7.52M+0.24%
2026. 09. 10.$0.8610$0.9000$0.8430 $0.8490$665.13K—-1.39%
2026. 09. 09.$0.8810$0.8890$0.8550 $0.8610$129.32K$7.54M-2.27%
2026. 09. 08.$0.8830$0.8910$0.8700 $0.8800$67.69K—-0.34%
2026. 09. 07.$0.8950$0.8960$0.8790 $0.8830$62.17K—-1.34%
2026. 09. 06.$0.8900$0.8990$0.8850 $0.8950$108.91K—+0.56%
2026. 09. 05.$0.8750$0.8950$0.8740 $0.8890$104.99K—+1.60%
2026. 09. 04.$0.8800$0.8840$0.8660 $0.8740$112.26K—-0.68%
2026. 09. 03.$0.8670$0.8910$0.8600 $0.8790$187.63K$7.69M+1.38%
2026. 09. 02.$0.8720$0.8830$0.8610 $0.8680$115.92K—-0.46%
2026. 09. 01.$0.8670$0.9030$0.8610 $0.8720$207.40K—+0.58%
2026. 08. 31.$0.8590$0.8880$0.8560 $0.8680$134.52K—+1.05%
2026. 08. 30.$0.8820$0.8940$0.8540 $0.8610$130.51K—-2.38%
2026. 08. 29.$0.8870$0.8930$0.8770 $0.8820$71.69K—-0.56%
2026. 08. 28.$0.8960$0.9020$0.8720 $0.8870$159.51K—-1.00%
2026. 08. 27.$0.9030$0.9080$0.8870 $0.8960$162.73K—-0.78%
2026. 08. 26.$0.8760$0.9090$0.8720 $0.9010$154.60K—+2.85%
2026. 08. 25.$0.8930$0.9080$0.8650 $0.8760$177.45K—-1.90%
2026. 08. 24.$0.9110$0.9150$0.8840 $0.8930$226.67K—-1.98%
2026. 08. 23.$0.9160$0.9280$0.8780 $0.9120$261.62K—-0.44%
2026. 08. 22.$0.9240$0.9650$0.8920 $0.9160$441.58K—-0.87%
2026. 08. 21.$0.8930$0.9350$0.8880 $0.9240$516.30K—+3.47%
2026. 08. 20.$0.8710$0.9400$0.8650 $0.8930$848.86K—+2.53%
2026. 08. 19.$0.8480$0.8780$0.8400 $0.8700$420.83K—+2.59%
2026. 08. 18.$0.8370$0.8970$0.8240 $0.8480$739.40K—+1.31%
2026. 08. 17.$0.8410$0.8520$0.8310 $0.8360$60.46K—-0.59%
2026. 08. 16.$0.8520$0.8570$0.8360 $0.8420$59.68K$7.36M-1.17%
2026. 08. 15.$0.8570$0.8650$0.8510 $0.8520$48.06K—-0.58%
2026. 08. 14.$0.8660$0.8690$0.8500 $0.8560$76.82K—-1.15%
2026. 08. 13.$0.8530$0.8850$0.8470 $0.8660$165.86K—+1.52%
2026. 08. 12.$0.8630$0.8710$0.8470 $0.8520$105.06K$7.43M-1.27%
2026. 08. 11.$0.8620$0.9000$0.8580 $0.8610$327.64K—-0.12%
2026. 08. 10.$0.8800$0.8890$0.8620 $0.8620$127.59K—-2.05%
2026. 08. 09.$0.8850$0.9260$0.8780 $0.8790$284.82K—-0.68%
2026. 08. 08.$0.8640$0.8900$0.8610 $0.8840$147.01K—+2.31%
2026. 08. 07.$0.8610$0.8690$0.8590 $0.8640$92.97K—+0.35%
2026. 08. 06.$0.8580$0.8660$0.8530 $0.8620$53.19K—+0.47%
2026. 08. 05.$0.8510$0.8670$0.8490 $0.8580$122.40K—+0.82%
2026. 08. 04.$0.8560$0.8590$0.8430 $0.8520$58.59K—-0.47%
2026. 08. 03.$0.8580$0.8690$0.8480 $0.8550$114.09K—-0.35%
2026. 08. 02.$0.8550$0.8660$0.8530 $0.8570$77.11K—+0.23%
2026. 08. 01.$0.8480$0.8880$0.8470 $0.8560$293.89K—+0.94%
2026. 07. 31.$0.8320$0.8900$0.8300 $0.8470$187.77K—+1.80%
2026. 07. 30.$0.8180$0.8550$0.8130 $0.8300$82.54K—+1.47%
2026. 07. 29.$0.8350$0.8410$0.8000 $0.8180$121.72K—-2.04%
2026. 07. 28.$0.8390$0.8500$0.8300 $0.8350$79.95K—-0.48%
2026. 07. 27.$0.8740$0.8800$0.8380 $0.8400$139.94K—-3.89%
2026. 07. 26.$0.8690$0.8810$0.8680 $0.8750$66.59K—+0.69%
2026. 07. 25.$0.8610$0.8860$0.8580 $0.8700$156.54K—+1.05%
2026. 07. 24.$0.8580$0.8780$0.8550 $0.8600$117.08K—+0.23%
2026. 07. 23.$0.8650$0.8800$0.8510 $0.8580$176.99K$7.43M-0.81%
2026. 07. 22.$0.8640$0.8680$0.8540 $0.8640$109.30K—+0.00%
2026. 07. 21.$0.8660$0.8820$0.8560 $0.8630$214.57K—-0.35%
2026. 07. 20.$0.8590$0.8820$0.8500 $0.8650$182.17K—+0.70%
2026. 07. 19.$0.8670$0.8740$0.8530 $0.8600$117.58K—-0.81%
2026. 07. 18.$0.8640$0.8720$0.8540 $0.8670$208.70K—+0.35%
2026. 07. 17.$0.8750$0.8820$0.8510 $0.8640$185.89K—-1.26%
2026. 07. 16.$0.8700$0.9320$0.8660 $0.8740$782.48K—+0.46%
2026. 07. 15.$0.8780$0.8890$0.8580 $0.8690$262.47K—-1.03%
2026. 07. 14.$0.8540$0.8850$0.8410 $0.8760$322.53K—+2.58%
2026. 07. 13.$0.8590$0.8680$0.8450 $0.8540$104.87K—-0.58%
2026. 07. 12.$0.8670$0.8870$0.8550 $0.8580$159.16K—-1.04%
2026. 07. 11.$0.8860$0.9050$0.8660 $0.8670$316.06K—-2.14%
2026. 07. 10.$0.8510$0.9000$0.8490 $0.8860$376.28K—+4.11%
2026. 07. 09.$0.8360$0.8700$0.8310 $0.8520$171.02K—+1.91%
2026. 07. 08.$0.8510$0.8610$0.8270 $0.8360$151.16K—-1.76%
2026. 07. 07.$0.8670$0.8700$0.8460 $0.8510$176.90K—-1.85%
2026. 07. 06.$0.8830$0.8870$0.8580 $0.8650$153.22K—-2.04%
2026. 07. 05.$0.9010$0.9200$0.8780 $0.8840$456.03K—-1.89%
2026. 07. 04.$0.8710$0.9320$0.8680 $0.8990$592.16K$7.75M+3.21%
2026. 07. 03.$0.8640$0.8780$0.8590 $0.8710$233.79K—+0.81%
2026. 07. 02.$0.8650$0.8760$0.8550 $0.8640$169.25K—-0.12%
2026. 07. 01.$0.8420$0.8700$0.8330 $0.8650$191.43K—+2.73%
2026. 06. 30.$0.8600$0.8630$0.8300 $0.8420$168.96K—-2.09%
2026. 06. 29.$0.8500$0.8730$0.8400 $0.8610$183.63K—+1.29%
2026. 06. 28.$0.8710$0.8840$0.8450 $0.8500$201.88K—-2.41%
2026. 06. 27.$0.8770$0.9000$0.8640 $0.8700$278.84K—-0.80%
2026. 06. 26.$0.8820$0.9110$0.8700 $0.8770$515.51K—-0.57%
2026. 06. 25.$0.8700$0.9360$0.8470 $0.8810$1.32M—+1.26%
2026. 06. 24.$0.8580$0.9560$0.8530 $0.8700$2.30M—+1.40%
2026. 06. 23.$0.8730$0.8900$0.8300 $0.8580$724.08K—-1.72%
2026. 06. 22.$0.9060$0.9310$0.8660 $0.8740$616.29K—-3.53%
2026. 06. 21.$0.9100$0.9380$0.8930 $0.9070$952.72K$7.79M-0.33%
2026. 06. 20.$1.10$1.11$0.8810 $0.9110$3.26M—-17.48%
2026. 06. 19.$1.12$1.33$1.10 $1.11$2.68M—-1.69%
2026. 06. 18.$1.08$1.17$1.07 $1.13$1.12M—+4.36%
2026. 06. 17.$1.16$1.22$1.07 $1.08$913.21K—-7.06%
2026. 06. 16.$1.17$1.19$1.13 $1.16$484.93K—-0.60%
2026. 06. 15.$1.09$1.18$1.08 $1.17$745.24K—+6.76%
2026. 06. 14.$1.05$1.17$1.04 $1.09$1.41M$9.36M+4.40%
2026. 06. 13.$1.01$1.10$1.01 $1.05$592.80K—+3.46%
2026. 06. 12.$1.00$1.05$0.9950 $1.01$438.53K—+1.20%
2026. 06. 11.$0.9940$1.04$0.9840 $1.00$549.17K—+0.70%
2026. 06. 10.$1.01$1.01$0.9580 $0.9940$588.56K—-1.19%
2026. 06. 09.$0.9510$1.09$0.9510 $1.01$1.71M—+5.68%
2026. 06. 08.$1.04$1.05$0.9230 $0.9510$1.22M—-8.20%
2026. 06. 07.$0.9760$1.09$0.9480 $1.04$2.48M—+6.05%
2026. 06. 06.$0.8180$1.17$0.7900 $0.9780$7.44M—+19.56%
2026. 06. 05.$0.8640$0.8660$0.7710 $0.8170$908.86K—-5.44%
2026. 06. 04.$0.9420$0.9480$0.8350 $0.8640$628.73K—-8.28%
2026. 06. 03.$0.9440$0.9740$0.9290 $0.9440$248.95K$8.04M+0.00%
2026. 06. 02.$0.9920$1.01$0.9270 $0.9420$531.83K—-5.04%
2026. 06. 01.$0.9860$1.02$0.9690 $0.9910$304.52K—+0.51%
2026. 05. 31.$0.9680$0.9960$0.9590 $0.9870$196.76K—+1.96%
2026. 05. 30.$0.9710$1.03$0.9650 $0.9670$288.40K—-0.41%
2026. 05. 29.$1.00$1.01$0.9390 $0.9700$664.28K—-3.39%
2026. 05. 28.$1.03$1.04$0.9750 $1.00$431.73K—-2.44%
2026. 05. 27.$1.03$1.05$1.00 $1.02$166.31K—-0.29%
2026. 05. 26.$1.06$1.06$1.01 $1.02$468.01K—-3.58%
2026. 05. 25.$1.06$1.09$1.05 $1.06$275.99K—-0.28%
2026. 05. 24.$1.13$1.13$1.05 $1.06$364.65K—-5.78%
2026. 05. 23.$1.10$1.14$1.08 $1.13$314.80K—+2.09%
2026. 05. 22.$1.14$1.18$1.10 $1.10$886.23K—-2.90%
2026. 05. 21.$1.13$1.20$1.08 $1.13$1.69M—+0.35%
2026. 05. 20.$1.13$1.14$1.10 $1.13$206.25K$9.54M+0.27%
2026. 05. 19.$1.17$1.17$1.12 $1.13$219.52K—-3.43%
2026. 05. 18.$1.16$1.18$1.14 $1.17$216.39K—+1.04%
2026. 05. 17.$1.18$1.21$1.12 $1.16$327.98K—-2.28%
2026. 05. 16.$1.22$1.23$1.17 $1.18$526.64K—-2.63%
2026. 05. 15.$1.24$1.28$1.21 $1.22$516.09K—-1.62%
2026. 05. 14.$1.24$1.25$1.23 $1.24$212.81K—-0.16%
2026. 05. 13.$1.30$1.32$1.23 $1.24$348.18K—-4.55%
2026. 05. 12.$1.33$1.34$1.27 $1.30$375.87K—-2.77%
2026. 05. 11.$1.35$1.37$1.32 $1.34$508.43K—-0.74%
2026. 05. 10.$1.29$1.38$1.29 $1.35$1.28M—+4.02%
2026. 05. 09.$1.30$1.33$1.29 $1.30$577.13K$10.93M-0.46%
2026. 05. 08.$1.29$1.33$1.27 $1.30$722.07K—+1.01%
2026. 05. 07.$1.29$1.32$1.25 $1.29$747.43K$10.86M+0.00%
2026. 05. 06.$1.26$1.31$1.24 $1.29$964.12K—+2.63%
2026. 05. 05.$1.24$1.26$1.24 $1.26$196.90K—+1.78%
2026. 05. 04.$1.23$1.26$1.22 $1.24$245.64K—+0.57%
2026. 05. 03.$1.25$1.25$1.22 $1.23$192.07K—-1.60%
2026. 05. 02.$1.23$1.25$1.22 $1.25$107.42K—+1.30%
2026. 05. 01.$1.23$1.25$1.23 $1.23$145.69K—-0.08%
2026. 04. 30.$1.26$1.28$1.23 $1.23$263.34K—-2.22%
2026. 04. 29.$1.27$1.30$1.24 $1.26$342.06K$10.51M-1.26%
2026. 04. 28.$1.29$1.30$1.26 $1.27$283.11K—-1.39%
2026. 04. 27.$1.30$1.32$1.27 $1.29$610.44K—-0.69%
2026. 04. 26.$1.28$1.30$1.28 $1.30$127.48K—+1.33%
2026. 04. 25.$1.29$1.32$1.28 $1.28$235.23K$10.72M-0.54%
2026. 04. 24.$1.29$1.31$1.28 $1.29$233.99K$10.79M+0.08%
2026. 04. 23.$1.27$1.30$1.25 $1.29$277.45K—+1.34%
2026. 04. 22.$1.30$1.31$1.27 $1.27$362.59K—-2.15%
2026. 04. 21.$1.33$1.38$1.29 $1.30$1.05M—-1.96%
2026. 04. 20.$1.27$1.34$1.24 $1.33$1.05M—+4.32%
2026. 04. 19.$1.36$1.36$1.27 $1.27$637.18K—-6.26%
2026. 04. 18.$1.32$1.40$1.31 $1.36$979.24K—+2.34%
2026. 04. 17.$1.33$1.33$1.29 $1.32$468.85K—-0.45%
2026. 04. 16.$1.29$1.33$1.28 $1.33$572.40K—+3.18%
2026. 04. 15.$1.26$1.32$1.26 $1.28$755.44K$10.73M+1.82%
2026. 04. 14.$1.26$1.33$1.23 $1.26$1.39M—+0.48%
2026. 04. 13.$1.22$1.26$1.22 $1.26$242.66K—+2.62%
2026. 04. 12.$1.27$1.27$1.22 $1.22$143.53K—-3.32%
2026. 04. 11.$1.27$1.27$1.25 $1.27$169.63K—-0.71%
2026. 04. 10.$1.26$1.29$1.25 $1.27$226.73K$10.58M+1.27%
2026. 04. 09.$1.25$1.28$1.24 $1.25$268.57K—+0.72%
2026. 04. 08.$1.25$1.29$1.24 $1.25$254.60K—-0.64%
2026. 04. 07.$1.23$1.26$1.20 $1.25$169.14K—+2.04%
2026. 04. 06.$1.23$1.25$1.22 $1.23$136.73K—-0.57%
2026. 04. 05.$1.24$1.25$1.22 $1.23$245.40K—-0.16%
2026. 04. 04.$1.23$1.26$1.23 $1.24$152.15K$10.29M+0.73%
2026. 04. 03.$1.22$1.25$1.21 $1.23$218.99K$10.19M+0.49%
2026. 04. 02.$1.27$1.28$1.22 $1.22$395.02K—-3.87%
2026. 04. 01.$1.29$1.30$1.26 $1.27$303.08K—-1.71%
2026. 03. 31.$1.28$1.31$1.27 $1.29$276.80K—+0.55%
2026. 03. 30.$1.26$1.32$1.26 $1.28$451.49K—+1.91%
2026. 03. 29.$1.31$1.38$1.24 $1.26$897.57K—-4.12%
2026. 03. 28.$1.23$1.37$1.21 $1.31$1.48M—+7.10%
2026. 03. 27.$1.25$1.28$1.22 $1.22$369.42K—-2.00%
2026. 03. 26.$1.27$1.29$1.21 $1.25$1.28M—-1.34%
2026. 03. 25.$1.21$1.28$1.21 $1.26$485.94K—+4.29%
2026. 03. 24.$1.21$1.23$1.18 $1.21$224.69K—+0.17%
2026. 03. 23.$1.21$1.23$1.16 $1.21$442.45K—+0.00%
2026. 03. 22.$1.26$1.26$1.19 $1.21$389.41K—-3.59%
2026. 03. 21.$1.29$1.30$1.25 $1.26$115.04K—-2.56%
2026. 03. 20.$1.31$1.31$1.27 $1.29$151.22K—-1.15%
2026. 03. 19.$1.33$1.34$1.29 $1.31$264.72K—-2.17%
2026. 03. 18.$1.36$1.40$1.32 $1.33$453.82K—-2.13%
2026. 03. 17.$1.37$1.37$1.35 $1.36$182.37K—-0.51%
2026. 03. 16.$1.35$1.38$1.34 $1.37$291.93K—+1.63%
2026. 03. 15.$1.35$1.40$1.34 $1.35$558.99K—+0.00%
2026. 03. 14.$1.32$1.43$1.31 $1.35$1.24M—+1.81%
2026. 03. 13.$1.33$1.34$1.31 $1.32$370.21K$10.91M-0.15%
2026. 03. 12.$1.32$1.38$1.32 $1.33$446.90K—+0.15%
2026. 03. 11.$1.34$1.35$1.30 $1.32$297.29K—-0.97%
2026. 03. 10.$1.33$1.35$1.33 $1.34$261.74K—+0.68%
2026. 03. 09.$1.32$1.35$1.32 $1.33$291.75K—+0.68%
2026. 03. 08.$1.35$1.37$1.32 $1.32$306.85K—-2.73%
2026. 03. 07.$1.36$1.39$1.34 $1.35$375.99K$11.12M-0.73%
2026. 03. 06.$1.36$1.41$1.32 $1.36$916.90K$11.18M+0.37%
2026. 03. 05.$1.33$1.46$1.32 $1.36$1.28M—+2.11%
2026. 03. 04.$1.31$1.35$1.30 $1.33$337.06K—+1.92%
2026. 03. 03.$1.31$1.32$1.29 $1.31$290.28K—-0.08%
2026. 03. 02.$1.32$1.33$1.29 $1.30$453.74K—-1.44%
2026. 03. 01.$1.32$1.38$1.29 $1.32$772.35K—+0.61%
2026. 02. 28.$1.36$1.36$1.24 $1.32$699.20K—-3.02%
2026. 02. 27.$1.35$1.38$1.34 $1.36$225.26K—+0.37%
2026. 02. 26.$1.38$1.40$1.32 $1.35$405.65K—-2.10%
2026. 02. 25.$1.34$1.40$1.34 $1.38$378.02K—+3.13%
2026. 02. 24.$1.36$1.37$1.32 $1.34$317.92K—-1.33%
2026. 02. 23.$1.41$1.42$1.34 $1.36$652.92K—-4.10%
2026. 02. 22.$1.44$1.48$1.40 $1.41$856.42K$11.51M-1.74%
2026. 02. 21.$1.42$1.45$1.41 $1.44$249.49K—+1.55%
2026. 02. 20.$1.42$1.43$1.39 $1.42$220.17K—-0.35%
2026. 02. 19.$1.41$1.45$1.38 $1.42$305.66K—+0.71%
2026. 02. 18.$1.44$1.46$1.40 $1.41$294.83K—-1.81%
2026. 02. 17.$1.45$1.47$1.41 $1.44$468.75K—-0.62%
2026. 02. 16.$1.43$1.48$1.42 $1.45$540.64K—+0.77%
2026. 02. 15.$1.46$1.54$1.42 $1.43$1.95M$11.68M-1.78%
2026. 02. 14.$1.44$1.48$1.43 $1.46$545.75K—+1.11%
2026. 02. 13.$1.41$1.49$1.39 $1.44$1.28M—+2.49%
2026. 02. 12.$1.37$1.47$1.36 $1.41$1.02M—+2.77%
2026. 02. 11.$1.50$1.52$1.37 $1.37$1.87M—-8.60%
2026. 02. 10.$1.32$1.54$1.31 $1.50$4.44M—+13.71%
2026. 02. 09.$1.33$1.34$1.30 $1.32$364.79K—-0.68%
2026. 02. 08.$1.37$1.39$1.32 $1.33$768.88K—-3.21%
2026. 02. 07.$1.37$1.41$1.32 $1.37$595.78K—+0.07%
2026. 02. 06.$1.26$1.38$1.19 $1.37$681.46K—+8.67%
2026. 02. 05.$1.42$1.43$1.25 $1.26$879.21K$10.16M-11.81%
2026. 02. 04.$1.43$1.46$1.40 $1.42$413.07K—-0.56%
2026. 02. 03.$1.45$1.47$1.40 $1.43$831.20K—-1.65%
2026. 02. 02.$1.42$1.47$1.39 $1.45$715.70K$11.71M+2.61%
2026. 02. 01.$1.44$1.57$1.40 $1.42$1.82M—-1.39%
2026. 01. 31.$1.50$1.51$1.30 $1.44$1.05M—-4.46%
2026. 01. 30.$1.51$1.52$1.46 $1.50$681.12K—-0.33%
2026. 01. 29.$1.62$1.63$1.49 $1.51$919.42K$12.17M-6.97%
2026. 01. 28.$1.66$1.66$1.61 $1.62$760.73K—-2.11%
2026. 01. 27.$1.63$1.71$1.62 $1.65$1.12M—+1.78%
2026. 01. 26.$1.58$1.63$1.56 $1.63$398.91K—+3.11%
2026. 01. 25.$1.67$1.68$1.55 $1.58$733.99K—-5.75%
2026. 01. 24.$1.70$1.72$1.66 $1.67$464.63K$13.44M-1.36%
2026. 01. 23.$1.72$1.73$1.67 $1.70$589.34K$13.62M-1.63%
2026. 01. 22.$1.70$1.83$1.70 $1.72$1.40M—+1.41%
2026. 01. 21.$1.64$1.75$1.64 $1.70$1.10M—+3.41%
2026. 01. 20.$1.77$1.80$1.63 $1.64$1.24M—-6.96%
2026. 01. 19.$1.77$1.90$1.67 $1.77$3.77M—-0.34%
2026. 01. 18.$1.76$1.84$1.74 $1.77$1.51M$14.18M+0.74%
2026. 01. 17.$1.76$1.85$1.74 $1.76$1.64M—+0.00%
2026. 01. 16.$1.88$1.90$1.75 $1.76$3.32M$14.04M-6.24%
2026. 01. 15.$1.65$2.01$1.64 $1.88$11.73M—+13.83%
2026. 01. 14.$1.61$1.69$1.60 $1.65$1.06M—+2.17%
2026. 01. 13.$1.59$1.66$1.58 $1.62$1.47M—+1.44%
2026. 01. 12.$1.54$1.63$1.54 $1.59$1.51M—+3.31%
2026. 01. 11.$1.58$1.77$1.54 $1.54$3.91M—-2.41%
2026. 01. 10.$1.53$1.61$1.53 $1.58$959.94K—+2.80%
2026. 01. 09.$1.54$1.56$1.52 $1.53$722.85K—-0.52%
2026. 01. 08.$1.52$1.63$1.50 $1.54$2.06M—+1.25%
2026. 01. 07.$1.54$1.57$1.51 $1.52$938.39K$12.14M-1.36%
2026. 01. 06.$1.55$1.57$1.52 $1.54$700.42K—-0.13%
2026. 01. 05.$1.55$1.58$1.52 $1.55$679.70K—-0.19%
2026. 01. 04.$1.54$1.56$1.53 $1.55$561.77K—+0.78%
2026. 01. 03.$1.55$1.57$1.53 $1.54$630.34K—-0.39%
2026. 01. 02.$1.54$1.56$1.52 $1.54$788.54K$12.31M+0.39%
2026. 01. 01.$1.51$1.55$1.51 $1.54$441.98K—+1.59%
2025. 12. 31.$1.52$1.60$1.50 $1.51$2.23M—-0.26%
2025. 12. 30.$1.48$1.59$1.47 $1.52$1.76M—+2.50%
2025. 12. 29.$1.48$1.52$1.47 $1.48$927.14K—+0.27%
2025. 12. 28.$1.54$1.57$1.47 $1.48$1.23M—-3.96%
2025. 12. 27.$1.62$1.65$1.52 $1.54$2.43M—-5.12%
2025. 12. 26.$1.44$1.69$1.42 $1.62$6.56M—+12.58%
2025. 12. 25.$1.46$1.53$1.42 $1.44$2.02M$11.48M-1.37%
2025. 12. 24.$1.55$1.55$1.44 $1.46$2.22M—-5.68%
2025. 12. 23.$1.64$1.70$1.53 $1.55$5.23M—-5.55%
2025. 12. 22.$1.90$2.01$1.63 $1.64$11.67M—-13.59%
2025. 12. 21.$1.47$2.13$1.46 $1.90$22.07M—+29.04%
2025. 12. 20.$1.33$1.53$1.30 $1.47$4.93M$11.71M+11.08%
2025. 12. 19.$1.15$1.41$1.15 $1.33$4.17M—+15.38%
2025. 12. 18.$1.20$1.21$1.12 $1.15$832.89K—-4.33%
2025. 12. 17.$1.26$1.29$1.20 $1.20$349.37K—-4.53%
2025. 12. 16.$1.28$1.29$1.25 $1.26$298.70K—-1.64%
2025. 12. 15.$1.31$1.34$1.25 $1.28$365.69K—-2.22%
2025. 12. 14.$1.35$1.35$1.30 $1.31$412.85K—-2.97%
2025. 12. 13.$1.35$1.40$1.32 $1.35$1.51M—-0.22%
2025. 12. 12.$1.35$1.40$1.30 $1.35$1.43M—+0.22%
2025. 12. 11.$1.35$1.35$1.31 $1.34$250.34K—-0.81%
2025. 12. 10.$1.38$1.39$1.35 $1.36$401.40K—-1.67%
2025. 12. 09.$1.38$1.40$1.36 $1.38$311.27K—-0.22%
2025. 12. 08.$1.37$1.40$1.37 $1.38$440.08K—+0.66%
2025. 12. 07.$1.39$1.42$1.36 $1.37$607.79K—-1.01%
2025. 12. 06.$1.36$1.41$1.35 $1.39$480.67K—+2.14%
2025. 12. 05.$1.43$1.47$1.35 $1.36$1.49M$10.78M-4.70%
2025. 12. 04.$1.37$1.47$1.35 $1.43$1.59M—+3.93%
2025. 12. 03.$1.35$1.39$1.35 $1.37$264.36K—+1.41%
2025. 12. 02.$1.30$1.36$1.29 $1.35$325.60K$10.70M+3.68%
2025. 12. 01.$1.35$1.35$1.27 $1.30$747.76K—-3.77%
2025. 11. 30.$1.39$1.42$1.35 $1.35$395.58K—-2.95%
2025. 11. 29.$1.40$1.43$1.39 $1.40$497.96K—-0.36%
2025. 11. 28.$1.40$1.42$1.37 $1.40$709.95K—+0.00%
2025. 11. 27.$1.41$1.44$1.39 $1.40$456.13K—-0.64%
2025. 11. 26.$1.39$1.44$1.38 $1.41$900.15K—+1.22%
2025. 11. 25.$1.38$1.41$1.37 $1.39$535.19K—+0.72%
2025. 11. 24.$1.36$1.40$1.35 $1.38$497.14K—+1.69%
2025. 11. 23.$1.36$1.37$1.35 $1.36$406.90K—-0.22%
2025. 11. 22.$1.36$1.39$1.34 $1.36$868.47K$10.76M-0.37%
2025. 11. 21.$1.37$1.55$1.29 $1.36$3.54M—-0.51%
2025. 11. 20.$1.39$1.40$1.35 $1.37$538.96K—-1.52%
2025. 11. 19.$1.40$1.41$1.35 $1.39$296.48K—-1.00%
2025. 11. 18.$1.36$1.41$1.35 $1.40$372.16K—+3.01%
2025. 11. 17.$1.40$1.41$1.35 $1.36$452.98K—-2.50%
2025. 11. 16.$1.42$1.42$1.37 $1.40$464.82K$11.09M-1.06%
2025. 11. 15.$1.38$1.50$1.38 $1.42$1.74M$11.19M+2.39%
2025. 11. 14.$1.42$1.44$1.37 $1.38$934.15K—-2.88%
2025. 11. 13.$1.46$1.51$1.40 $1.42$1.42M—-2.67%
2025. 11. 12.$1.46$1.53$1.44 $1.46$844.84K—+0.34%
2025. 11. 11.$1.50$1.61$1.45 $1.46$2.66M—-2.99%

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

전체 메뉴