CoinXview 포트폴리오App
KO
코인: 1,250거래소: 22시가총액: $2.24T −0.76%24h 거래량: $41.99B도미넌스: BTC 58.0% ETH 9.8%ETH 가스: 0.32 gwei공포와 탐욕: 20/100

Bifrost(BNCOLD) 가격 기록

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

월별 수익률 BNCOLD

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-38%-32%-23%+3.2%-14%-31%-25%+7.9%-35%-6.0%+9.7%—-89%
2025-15%-9.1%-17%-7.2%+2.1%-19%-4.9%-9.0%-4.1%-8.3%+11%-10.0%-63%
2024-4.0%+19%-22%-18%-10.0%-22%-27%-17%+7.9%-9.5%+58%-20%-62%
2023+251%+9.0%-26%-32%+1.5%+1.4%-9.0%+16%-2.8%+17%+23%+115%+530%
2022———-50%-37%-47%+7.8%-11%-23%-20%-20%-3.4%-92%
월 평균+49%-3.2%-22%-21%-12%-23%-12%-2.7%-11%-5.2%+18%+21%
상승 연도1/42/40/41/52/51/51/52/51/51/53/41/4

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. 15.$0.009373$0.009790$0.009076 $0.009683$631.10K$362.96K+3.31%
2026. 11. 14.$0.009741$0.009953$0.009001 $0.009386$1.44M$351.83K-3.64%
2026. 11. 13.$0.008603$0.01410$0.008114 $0.009787$1.26M$366.86K+13.76%
2026. 11. 12.$0.01900$0.01900$0.008385 $0.008615$50.79K$322.93K-54.66%
2026. 11. 11.$0.008243$5.20$0.008167 $0.01960$578.35K$734.69K+137.78%
2026. 11. 10.$0.008010$0.008425$0.007965 $0.008232$822.83K$308.57K+2.77%
2026. 11. 09.$0.008500$0.02500$0.006593 $0.008011$410.71K$300.29K-5.75%
2026. 11. 08.$0.009724$0.009724$0.009724 $0.009724——+0.00%
2026. 11. 07.$0.009724$0.009724$0.009724 $0.009724——+0.00%
2026. 11. 06.$0.009724$0.009724$0.009724 $0.009724——+0.00%
2026. 11. 05.$0.009526$0.01050$0.009518 $0.009724$2.06K—+2.08%
2026. 11. 04.$0.008655$0.009714$0.008655 $0.009481$376.03—+9.54%
2026. 11. 03.$0.008700$0.008884$0.008609 $0.008806$68.45—+1.22%
2026. 11. 02.$0.008821$0.008821$0.008700 $0.008700$238.20—-1.37%
2026. 11. 01.$0.008825$0.009122$0.008800 $0.009078$67.02—+2.87%
2026. 10. 31.$0.008903$0.009300$0.008800 $0.008800$45.41—-1.16%
2026. 10. 30.$0.008740$0.009100$0.008740 $0.009043$181.83—+3.47%
2026. 10. 29.$0.008909$0.009000$0.008731 $0.008740$94.20—-1.90%
2026. 10. 28.$0.008720$0.009119$0.008720 $0.008853$1.44K—+1.53%
2026. 10. 27.$0.009116$0.009171$0.008696 $0.008735$1.21K—-4.18%
2026. 10. 26.$0.009164$0.009164$0.009015 $0.009024$706.13—-1.53%
2026. 10. 25.$0.009183$0.009400$0.009075 $0.009164$1.06K—-0.21%
2026. 10. 24.$0.009088$0.009209$0.009045 $0.009196$839.69—+1.19%
2026. 10. 23.$0.008891$0.009200$0.008891 $0.009098$1.72K—+2.33%
2026. 10. 22.$0.009555$0.009602$0.008801 $0.008917$10.12K—-6.68%
2026. 10. 21.$0.009422$0.009719$0.009310 $0.009555$14.67K—+1.41%
2026. 10. 20.$0.009556$0.009682$0.009240 $0.009422$31.81K—-1.40%
2026. 10. 19.$0.009610$0.009898$0.009429 $0.009556$30.55K—-0.56%
2026. 10. 18.$0.009598$0.009764$0.009352 $0.009610$31.36K—+0.13%
2026. 10. 17.$0.009449$0.009661$0.009367 $0.009598$31.59K—+1.58%
2026. 10. 16.$0.01009$0.01025$0.009291 $0.009449$29.20K—-6.32%
2026. 10. 15.$0.01186$0.01400$0.009326 $0.01009$63.01K—-14.89%
2026. 10. 14.$0.009828$0.01310$0.009601 $0.01186$38.39K—+20.65%
2026. 10. 13.$0.009487$0.01070$0.009423 $0.009840$36.76K—+3.72%
2026. 10. 12.$0.009933$0.01020$0.009378 $0.009487$28.96K—-4.49%
2026. 10. 11.$0.009990$0.01008$0.009782 $0.009933$32.03K—-0.57%
2026. 10. 10.$0.009808$0.01082$0.009702 $0.009990$32.29K—+1.86%
2026. 10. 09.$0.009591$0.01037$0.009510 $0.009808$34.87K—+2.26%
2026. 10. 08.$0.009146$0.01195$0.009100 $0.009601$35.44K—+4.97%
2026. 10. 07.$0.01046$0.01263$0.009004 $0.009253$40.74K—-11.56%
2026. 10. 06.$0.009916$0.01067$0.009784 $0.01046$41.35K—+5.51%
2026. 10. 05.$0.009761$0.01100$0.009745 $0.009916$33.55K—+1.59%
2026. 10. 04.$0.009521$0.01100$0.009521 $0.009783$30.58K—+2.75%
2026. 10. 03.$0.009541$0.009788$0.009498 $0.009577$32.21K—+0.38%
2026. 10. 02.$0.009440$0.009936$0.009429 $0.009559$33.86K—+1.26%
2026. 10. 01.$0.009365$0.009631$0.009207 $0.009494$27.81K—+1.38%
2026. 09. 30.$0.009460$0.009631$0.009248 $0.009429$36.28K—-0.33%
2026. 09. 29.$0.009289$0.009557$0.009242 $0.009460$30.46K—+1.84%
2026. 09. 28.$0.009402$0.009603$0.009204 $0.009355$31.10K—-0.50%
2026. 09. 27.$0.009512$0.009649$0.009391 $0.009528$30.85K—+0.17%
2026. 09. 26.$0.009430$0.009598$0.009333 $0.009512$29.56K—+0.87%
2026. 09. 25.$0.009447$0.009575$0.009300 $0.009514$23.28K—+0.71%
2026. 09. 24.$0.009401$0.009655$0.009271 $0.009447$38.00K—+0.49%
2026. 09. 23.$0.009947$0.01003$0.009000 $0.009471$34.29K—-4.79%
2026. 09. 22.$0.009851$0.01100$0.009760 $0.009947$29.83K—+0.97%
2026. 09. 21.$0.009228$0.01017$0.009208 $0.009916$33.11K—+7.46%
2026. 09. 20.$0.009229$0.009464$0.009124 $0.009304$30.50K—+0.81%
2026. 09. 19.$0.009236$0.009453$0.009230 $0.009267$27.97K—+0.34%
2026. 09. 18.$0.009001$0.009565$0.009001 $0.009282$34.85K—+3.12%
2026. 09. 17.$0.008840$0.009252$0.008838 $0.009129$27.50K—+3.27%
2026. 09. 16.$0.009217$0.009434$0.008811 $0.008949$34.06K—-2.91%
2026. 09. 15.$0.01033$0.01060$0.009190 $0.009259$31.87K—-10.32%
2026. 09. 14.$0.01010$0.01077$0.01004 $0.01044$31.85K—+3.40%
2026. 09. 13.$0.01130$0.01146$0.01000 $0.01010$33.30K—-10.59%
2026. 09. 12.$0.01210$0.01287$0.01128 $0.01137$30.92K—-6.06%
2026. 09. 11.$0.01212$0.01262$0.01208 $0.01211$33.44K—-0.06%
2026. 09. 10.$0.01299$0.01316$0.01206 $0.01220$27.17K—-6.10%
2026. 09. 09.$0.01230$0.01644$0.01221 $0.01299$42.20K—+5.67%
2026. 09. 08.$0.01213$0.01260$0.01206 $0.01230$31.82K—+1.38%
2026. 09. 07.$0.01180$0.01236$0.01111 $0.01217$30.95K—+3.17%
2026. 09. 06.$0.01253$0.01262$0.01168 $0.01180$28.55K—-5.82%
2026. 09. 05.$0.01295$0.01297$0.01233 $0.01253$36.88K—-3.25%
2026. 09. 04.$0.01311$0.01327$0.01274 $0.01295$29.66K—-1.27%
2026. 09. 03.$0.01286$0.01336$0.01254 $0.01316$26.37K—+2.28%
2026. 09. 02.$0.01367$0.01375$0.01283 $0.01294$24.83K—-5.35%
2026. 09. 01.$0.01444$0.01454$0.01325 $0.01367$31.49K—-5.31%
2026. 08. 31.$0.01427$0.01463$0.01427 $0.01444$26.35K—+1.17%
2026. 08. 30.$0.01442$0.01461$0.01426 $0.01427$31.60K—-1.01%
2026. 08. 29.$0.01427$0.01444$0.01421 $0.01442$32.68K—+1.04%
2026. 08. 28.$0.01521$0.01542$0.01419 $0.01427$30.06K—-6.22%
2026. 08. 27.$0.01577$0.01605$0.01509 $0.01522$32.93K—-3.45%
2026. 08. 26.$0.01569$0.01580$0.01550 $0.01577$30.81K—+0.51%
2026. 08. 25.$0.01571$0.01615$0.01559 $0.01569$29.46K—-0.11%
2026. 08. 24.$0.01546$0.01591$0.01535 $0.01572$28.66K—+1.69%
2026. 08. 23.$0.01535$0.01553$0.01516 $0.01546$34.71K—+0.70%
2026. 08. 22.$0.01561$0.01578$0.01522 $0.01535$31.65K—-1.68%
2026. 08. 21.$0.01476$0.01600$0.01475 $0.01561$31.21K—+5.75%
2026. 08. 20.$0.01397$0.01480$0.01390 $0.01476$32.23K—+5.65%
2026. 08. 19.$0.01416$0.01416$0.01317 $0.01397$35.01K—-1.31%
2026. 08. 18.$0.01496$0.01497$0.01402 $0.01416$33.39K—-5.33%
2026. 08. 17.$0.01443$0.01500$0.01435 $0.01497$29.14K—+3.74%
2026. 08. 16.$0.01451$0.01467$0.01431 $0.01443$31.90K—-0.57%
2026. 08. 15.$0.01462$0.01466$0.01432 $0.01451$34.11K—-0.75%
2026. 08. 14.$0.01521$0.01536$0.01452 $0.01462$33.87K—-3.89%
2026. 08. 13.$0.01474$0.01554$0.01465 $0.01521$33.59K—+3.18%
2026. 08. 12.$0.01521$0.01529$0.01470 $0.01476$31.66K—-3.01%
2026. 08. 11.$0.01582$0.01598$0.01511 $0.01521$32.62K—-3.80%
2026. 08. 10.$0.01493$0.01658$0.01482 $0.01582$38.71K—+5.95%
2026. 08. 09.$0.01496$0.01503$0.01473 $0.01493$27.04K—-0.19%
2026. 08. 08.$0.01351$0.01512$0.01340 $0.01496$46.60K—+10.68%
2026. 08. 07.$0.01354$0.01379$0.01345 $0.01351$31.25K—-0.16%
2026. 08. 06.$0.01359$0.01374$0.01346 $0.01353$25.49K—-0.47%
2026. 08. 05.$0.01349$0.01375$0.01337 $0.01359$36.35K—+0.76%
2026. 08. 04.$0.01337$0.01356$0.01320 $0.01349$27.89K—+0.91%
2026. 08. 03.$0.01349$0.01357$0.01299 $0.01337$34.52K—-0.90%
2026. 08. 02.$0.01335$0.01353$0.01324 $0.01349$31.87K—+1.04%
2026. 08. 01.$0.01338$0.01346$0.01317 $0.01335$28.88K—-0.19%
2026. 07. 31.$0.01380$0.01389$0.01321 $0.01337$47.72K—-3.12%
2026. 07. 30.$0.01356$0.01390$0.01350 $0.01380$42.29K—+1.74%
2026. 07. 29.$0.01359$0.01389$0.01340 $0.01356$37.11K—-0.22%
2026. 07. 28.$0.01340$0.01369$0.01318 $0.01359$46.97K—+1.43%
2026. 07. 27.$0.01376$0.01387$0.01334 $0.01340$39.65K—-2.64%
2026. 07. 26.$0.01352$0.01382$0.01343 $0.01378$41.53K—+1.89%
2026. 07. 25.$0.01350$0.01368$0.01333 $0.01352$39.85K—+0.16%
2026. 07. 24.$0.01354$0.01391$0.01335 $0.01351$28.23K—-0.23%
2026. 07. 23.$0.01392$0.01400$0.01345 $0.01366$4.12K—-1.81%
2026. 07. 22.$0.01426$0.01430$0.01371 $0.01392$3.73K—-2.36%
2026. 07. 21.$0.01400$0.01450$0.01393 $0.01424$2.54K—+1.71%
2026. 07. 20.$0.01420$0.01438$0.01384 $0.01399$6.04K—-1.42%
2026. 07. 19.$0.01422$0.01425$0.01373 $0.01419$15.46K—-0.15%
2026. 07. 18.$0.01457$0.01467$0.01337 $0.01422$17.90K—-2.42%
2026. 07. 17.$0.01518$0.01530$0.01328 $0.01457$35.12K—-3.98%
2026. 07. 16.$0.01537$0.01557$0.01505 $0.01515$13.75K—-1.41%
2026. 07. 15.$0.01590$0.01595$0.01520 $0.01538$13.79K—-3.25%
2026. 07. 14.$0.01603$0.01614$0.01548 $0.01592$13.97K—-0.68%
2026. 07. 13.$0.01658$0.01665$0.01587 $0.01603$8.75K—-3.32%
2026. 07. 12.$0.01692$0.01697$0.01678 $0.01679$238.72—-0.74%
2026. 07. 11.$0.01713$0.01716$0.01405 $0.01699$13.53K—-0.82%
2026. 07. 10.$0.01713$0.01726$0.01700 $0.01713$369.55—+0.02%
2026. 07. 09.$0.01771$0.01771$0.01700 $0.01713$912.51—-3.28%
2026. 07. 08.$0.01826$0.01826$0.01756 $0.01778$198.38—-2.62%
2026. 07. 07.$0.01906$0.01908$0.01522 $0.01826$18.05K—-4.19%
2026. 07. 06.$0.01892$0.01900$0.01816 $0.01900$741.01—+0.41%
2026. 07. 05.$0.01882$0.01891$0.01594 $0.01891$12.26K—+0.51%
2026. 07. 04.$0.01877$0.01893$0.01855 $0.01882$120.87—+0.22%
2026. 07. 03.$0.01881$0.02105$0.01837 $0.01854$24.96K—-1.47%
2026. 07. 02.$0.01823$0.01907$0.01808 $0.01882$5.32K—+3.23%
2026. 07. 01.$0.01788$0.01848$0.01766 $0.01824$5.36K—+1.99%
2026. 06. 30.$0.01842$0.01842$0.01770 $0.01788$4.60K—-2.90%
2026. 06. 29.$0.01817$0.01993$0.01754 $0.01841$16.27K—+1.33%
2026. 06. 28.$0.01814$0.01830$0.01805 $0.01818$5.38K—+0.24%
2026. 06. 27.$0.01812$0.01836$0.01806 $0.01814$4.12K—+0.14%
2026. 06. 26.$0.01795$0.01816$0.01759 $0.01812$3.28K—+0.92%
2026. 06. 25.$0.01842$0.01874$0.01717 $0.01795$6.24K—-2.55%
2026. 06. 24.$0.01970$0.02021$0.01795 $0.01842$7.36K—-6.49%
2026. 06. 23.$0.02043$0.02045$0.01937 $0.01969$5.24K—-3.62%
2026. 06. 22.$0.01995$0.02090$0.01995 $0.02043$4.82K—+2.42%
2026. 06. 21.$0.02019$0.02034$0.01994 $0.01994$5.12K—-1.21%
2026. 06. 20.$0.01995$0.02020$0.01991 $0.02019$4.20K—+1.23%
2026. 06. 19.$0.02005$0.02010$0.01968 $0.01997$8.37K—-0.43%
2026. 06. 18.$0.02092$0.02095$0.01994 $0.02005$27.78K—-4.14%
2026. 06. 17.$0.02087$0.02143$0.02061 $0.02092$29.92K—+0.22%
2026. 06. 16.$0.02208$0.02248$0.02071 $0.02087$38.88K—-5.45%
2026. 06. 15.$0.02222$0.02261$0.02200 $0.02208$26.72K—-0.67%
2026. 06. 14.$0.02221$0.02232$0.02174 $0.02222$30.65K—+0.08%
2026. 06. 13.$0.02215$0.02235$0.02210 $0.02221$34.29K—+0.28%
2026. 06. 12.$0.02212$0.02246$0.02190 $0.02215$30.87K—+0.11%
2026. 06. 11.$0.02150$0.02219$0.02145 $0.02212$29.92K—+2.89%
2026. 06. 10.$0.02154$0.02184$0.02132 $0.02150$27.45K—-0.19%
2026. 06. 09.$0.02199$0.02301$0.02122 $0.02154$35.33K—-2.06%
2026. 06. 08.$0.02206$0.02241$0.02182 $0.02199$27.98K—-0.32%
2026. 06. 07.$0.02124$0.02229$0.02122 $0.02206$32.88K—+3.87%
2026. 06. 06.$0.02147$0.02167$0.02079 $0.02124$26.50K—-1.07%
2026. 06. 05.$0.02290$0.02291$0.02088 $0.02147$30.36K—-6.24%
2026. 06. 04.$0.02259$0.02367$0.02177 $0.02290$35.87K—+1.37%
2026. 06. 03.$0.02358$0.02379$0.02258 $0.02259$28.42K—-4.19%
2026. 06. 02.$0.02438$0.02470$0.02341 $0.02358$31.11K—-3.28%
2026. 06. 01.$0.02575$0.02576$0.02421 $0.02438$30.70K—-5.32%
2026. 05. 31.$0.02581$0.02591$0.02543 $0.02575$26.50K—-0.23%
2026. 05. 30.$0.02566$0.02599$0.02553 $0.02581$33.48K—+0.58%
2026. 05. 29.$0.02571$0.02599$0.02532 $0.02566$29.54K—-0.19%
2026. 05. 28.$0.02603$0.02608$0.02531 $0.02571$32.18K—-1.23%
2026. 05. 27.$0.02675$0.02679$0.02580 $0.02603$28.51K—-2.69%
2026. 05. 26.$0.02832$0.02839$0.02643 $0.02677$36.39K—-5.47%
2026. 05. 25.$0.02846$0.02862$0.02813 $0.02832$36.82K—-0.49%
2026. 05. 24.$0.02828$0.02859$0.02803 $0.02841$30.59K—+0.46%
2026. 05. 23.$0.02820$0.02886$0.02765 $0.02828$45.05K—+0.28%
2026. 05. 22.$0.02897$0.02908$0.02808 $0.02822$36.38K—-2.59%
2026. 05. 21.$0.02896$0.02934$0.02856 $0.02897$36.23K—+0.03%
2026. 05. 20.$0.02883$0.02981$0.02866 $0.02896$38.63K—+0.45%
2026. 05. 19.$0.02904$0.02930$0.02868 $0.02883$39.23K—-0.72%
2026. 05. 18.$0.03104$0.03117$0.02894 $0.02904$39.59K—-6.44%
2026. 05. 17.$0.03121$0.03161$0.03096 $0.03104$36.94K—-0.54%
2026. 05. 16.$0.03164$0.03175$0.03106 $0.03121$33.05K—-1.36%
2026. 05. 15.$0.03241$0.03278$0.03142 $0.03164$44.07K—-2.38%
2026. 05. 14.$0.03169$0.03293$0.03158 $0.03241$36.98K—+2.27%
2026. 05. 13.$0.03214$0.03269$0.03143 $0.03169$38.79K—-1.40%
2026. 05. 12.$0.03272$0.03281$0.03196 $0.03220$36.45K—-1.59%
2026. 05. 11.$0.03285$0.03292$0.03219 $0.03272$36.44K—-0.40%
2026. 05. 10.$0.03233$0.03295$0.03209 $0.03285$35.96K—+1.61%
2026. 05. 09.$0.03204$0.03270$0.03198 $0.03233$37.10K—+0.91%
2026. 05. 08.$0.03191$0.03239$0.03155 $0.03204$35.21K—+0.41%
2026. 05. 07.$0.03128$0.03300$0.03093 $0.03192$41.72K—+2.05%
2026. 05. 06.$0.03117$0.03189$0.03098 $0.03128$33.04K—+0.35%
2026. 05. 05.$0.03156$0.03224$0.03094 $0.03117$44.71K—-1.24%
2026. 05. 04.$0.03211$0.03253$0.03105 $0.03156$38.64K—-1.71%
2026. 05. 03.$0.03213$0.03269$0.03180 $0.03202$37.00K—-0.34%
2026. 05. 02.$0.03190$0.03241$0.03177 $0.03209$35.97K—+0.60%
2026. 05. 01.$0.02989$0.03228$0.02988 $0.03190$37.06K—+6.72%
2026. 04. 30.$0.02976$0.03030$0.02954 $0.02990$40.44K—+0.47%
2026. 04. 29.$0.03009$0.03085$0.02933 $0.02976$37.20K—-1.10%
2026. 04. 28.$0.03135$0.03178$0.02995 $0.03009$31.66K—-4.02%
2026. 04. 27.$0.03246$0.03289$0.03110 $0.03135$41.33K—-3.42%
2026. 04. 26.$0.03196$0.03256$0.03181 $0.03246$37.08K—+1.56%
2026. 04. 25.$0.03196$0.03215$0.03175 $0.03196$29.95K—+0.00%
2026. 04. 24.$0.03227$0.03243$0.03182 $0.03196$41.73K—-0.96%
2026. 04. 23.$0.03266$0.03300$0.03179 $0.03227$36.26K—-1.19%
2026. 04. 22.$0.03201$0.03313$0.03200 $0.03261$33.38K—+1.87%
2026. 04. 21.$0.03258$0.03286$0.03157 $0.03200$37.88K—-1.78%
2026. 04. 20.$0.03165$0.03320$0.03139 $0.03258$39.93K—+2.94%
2026. 04. 19.$0.03247$0.03263$0.03159 $0.03165$36.60K—-2.53%
2026. 04. 18.$0.03312$0.03332$0.03235 $0.03247$38.97K—-1.96%
2026. 04. 17.$0.03156$0.03376$0.03132 $0.03312$38.28K—+4.94%
2026. 04. 16.$0.03079$0.03180$0.03071 $0.03156$37.85K—+2.50%
2026. 04. 15.$0.03050$0.03116$0.03028 $0.03079$33.90K—+0.95%
2026. 04. 14.$0.03129$0.03160$0.03040 $0.03050$38.22K—-2.52%
2026. 04. 13.$0.03042$0.03162$0.02987 $0.03129$38.14K—+2.86%
2026. 04. 12.$0.03141$0.03148$0.03029 $0.03042$37.95K—-3.15%
2026. 04. 11.$0.03130$0.03175$0.03109 $0.03135$34.94K—+0.16%
2026. 04. 10.$0.03082$0.03159$0.03074 $0.03130$34.99K—+1.56%
2026. 04. 09.$0.03084$0.03160$0.03007 $0.03082$41.81K—-0.06%
2026. 04. 08.$0.03125$0.03169$0.03046 $0.03084$37.12K—-1.31%
2026. 04. 07.$0.02954$0.03163$0.02920 $0.03126$39.15K—+5.82%
2026. 04. 06.$0.02935$0.03025$0.02917 $0.02954$40.35K—+0.65%
2026. 04. 05.$0.02856$0.02947$0.02829 $0.02935$36.76K—+2.77%
2026. 04. 04.$0.02843$0.02900$0.02837 $0.02857$37.54K—+0.49%
2026. 04. 03.$0.02845$0.02870$0.02814 $0.02842$32.93K—-0.11%
2026. 04. 02.$0.02897$0.02921$0.02795 $0.02845$30.63K—-1.79%
2026. 04. 01.$0.02897$0.02970$0.02875 $0.02895$41.18K—-0.07%
2026. 03. 31.$0.02836$0.02917$0.02806 $0.02897$38.90K—+2.15%
2026. 03. 30.$0.02815$0.02899$0.02799 $0.02836$34.61K—+0.75%
2026. 03. 29.$0.02846$0.02899$0.02761 $0.02804$35.94K—-1.48%
2026. 03. 28.$0.02848$0.02886$0.02833 $0.02846$39.35K—-0.07%
2026. 03. 27.$0.03003$0.03017$0.02811 $0.02848$39.48K—-5.16%
2026. 03. 26.$0.03317$0.03322$0.02980 $0.03003$34.82K—-9.47%
2026. 03. 25.$0.03347$0.03409$0.03278 $0.03317$39.92K—-0.90%
2026. 03. 24.$0.03366$0.03398$0.03268 $0.03347$45.45K—-0.56%
2026. 03. 23.$0.03331$0.03454$0.03301 $0.03371$36.77K—+1.20%
2026. 03. 22.$0.03350$0.03412$0.03306 $0.03331$35.36K—-0.57%
2026. 03. 21.$0.03485$0.03511$0.03352 $0.03352$33.71K—-3.82%
2026. 03. 20.$0.03456$0.03528$0.03428 $0.03485$36.22K—+0.84%
2026. 03. 19.$0.03519$0.03533$0.03397 $0.03456$47.39K—-1.79%
2026. 03. 18.$0.03651$0.03689$0.03493 $0.03519$38.98K—-3.62%
2026. 03. 17.$0.03781$0.03824$0.03628 $0.03651$38.70K—-3.44%
2026. 03. 16.$0.03634$0.03785$0.03609 $0.03781$32.52K—+4.05%
2026. 03. 15.$0.03558$0.03689$0.03535 $0.03634$41.41K—+2.14%
2026. 03. 14.$0.03545$0.03580$0.03520 $0.03558$36.28K—+0.37%
2026. 03. 13.$0.03588$0.03693$0.03521 $0.03545$66.34K—-1.20%
2026. 03. 12.$0.03544$0.03626$0.03494 $0.03588$54.11K—+1.24%
2026. 03. 11.$0.03662$0.03674$0.03464 $0.03544$76.69K—-3.22%
2026. 03. 10.$0.03655$0.03790$0.03602 $0.03662$52.99K—+0.19%
2026. 03. 09.$0.03637$0.03817$0.03635 $0.03655$75.81K—+0.49%
2026. 03. 08.$0.03783$0.03835$0.03614 $0.03637$60.95K—-3.86%
2026. 03. 07.$0.03874$0.03889$0.03770 $0.03783$67.79K—-2.35%
2026. 03. 06.$0.04082$0.04085$0.03872 $0.03874$60.27K—-5.10%
2026. 03. 05.$0.04211$0.04247$0.04025 $0.04082$86.29K—-3.06%
2026. 03. 04.$0.04256$0.04520$0.04200 $0.04210$50.20K—-1.08%
2026. 03. 03.$0.04229$0.04620$0.04112 $0.04256$95.30K—+0.64%
2026. 03. 02.$0.03854$0.04905$0.03854 $0.04229$87.86K—+9.73%
2026. 03. 01.$0.03759$0.04221$0.03757 $0.03854$75.00K—+2.53%
2026. 02. 28.$0.03860$0.03862$0.03671 $0.03759$72.83K—-2.62%
2026. 02. 27.$0.03939$0.03979$0.03841 $0.03860$68.61K—-2.01%
2026. 02. 26.$0.04075$0.04142$0.03893 $0.03940$66.34K—-3.31%
2026. 02. 25.$0.03807$0.04132$0.03792 $0.04075$68.82K—+7.04%
2026. 02. 24.$0.03942$0.03947$0.03807 $0.03807$70.49K—-3.42%
2026. 02. 23.$0.04206$0.04210$0.03940 $0.03942$68.21K—-6.28%
2026. 02. 22.$0.04265$0.04345$0.04178 $0.04206$62.80K—-1.38%
2026. 02. 21.$0.04341$0.04381$0.04196 $0.04265$73.37K—-1.75%
2026. 02. 20.$0.04467$0.04469$0.04296 $0.04341$73.11K—-2.82%
2026. 02. 19.$0.04531$0.04534$0.04465 $0.04467$69.25K—-1.41%
2026. 02. 18.$0.04583$0.04600$0.04509 $0.04531$56.69K—-1.13%
2026. 02. 17.$0.04771$0.04788$0.04545 $0.04581$57.68K—-3.98%
2026. 02. 16.$0.04816$0.04822$0.04744 $0.04771$92.61K—-0.93%
2026. 02. 15.$0.04954$0.04964$0.04815 $0.04816$59.33K—-2.79%
2026. 02. 14.$0.04635$0.05076$0.04617 $0.04954$82.21K—+6.88%
2026. 02. 13.$0.04590$0.04654$0.04565 $0.04635$67.64K—+0.98%
2026. 02. 12.$0.04563$0.04659$0.04556 $0.04590$61.18K—+0.59%
2026. 02. 11.$0.04818$0.04821$0.04550 $0.04564$66.04K—-5.27%
2026. 02. 10.$0.04904$0.04921$0.04816 $0.04818$71.86K—-1.75%
2026. 02. 09.$0.05044$0.05075$0.04872 $0.04904$75.80K—-2.78%
2026. 02. 08.$0.04747$0.05559$0.04685 $0.05044$71.52K—+6.26%
2026. 02. 07.$0.04738$0.04767$0.04672 $0.04747$72.78K—+0.19%
2026. 02. 06.$0.04696$0.04765$0.04511 $0.04738$71.41K—+0.89%
2026. 02. 05.$0.05161$0.05188$0.04660 $0.04696$51.58K—-9.01%
2026. 02. 04.$0.05198$0.05243$0.05128 $0.05161$72.80K—-0.71%
2026. 02. 03.$0.05406$0.05429$0.05124 $0.05198$76.24K—-3.85%
2026. 02. 02.$0.05363$0.05431$0.05288 $0.05406$64.31K—+0.80%
2026. 02. 01.$0.05498$0.05544$0.05340 $0.05360$62.03K—-2.51%
2026. 01. 31.$0.05878$0.05967$0.05282 $0.05498$51.93K—-6.46%
2026. 01. 30.$0.06388$0.06394$0.05719 $0.05878$67.67K—-7.98%
2026. 01. 29.$0.07000$0.07005$0.06333 $0.06389$45.67K—-8.73%
2026. 01. 28.$0.07107$0.07167$0.06947 $0.07000$47.57K—-1.51%
2026. 01. 27.$0.07406$0.07446$0.07002 $0.07089$81.77K—-4.28%
2026. 01. 26.$0.07471$0.07484$0.07331 $0.07406$55.21K—-0.87%
2026. 01. 25.$0.07539$0.07650$0.07434 $0.07472$63.64K—-0.89%
2026. 01. 24.$0.07710$0.07713$0.07537 $0.07539$67.60K—-2.22%
2026. 01. 23.$0.07666$0.07765$0.07640 $0.07710$68.81K—+0.57%
2026. 01. 22.$0.07101$0.07804$0.07096 $0.07666$66.96K—+7.96%
2026. 01. 21.$0.07252$0.07318$0.07069 $0.07101$63.81K—-2.08%
2026. 01. 20.$0.07771$0.07780$0.07185 $0.07252$76.46K—-6.68%
2026. 01. 19.$0.07978$0.07978$0.07400 $0.07771$62.83K—-2.59%
2026. 01. 18.$0.08154$0.08209$0.07981 $0.07983$70.44K—-2.10%
2026. 01. 17.$0.08208$0.08231$0.08132 $0.08138$53.02K—-0.85%
2026. 01. 16.$0.08263$0.08379$0.08103 $0.08203$75.30K—-0.73%
2026. 01. 15.$0.08376$0.08409$0.08123 $0.08255$64.91K—-1.44%
2026. 01. 14.$0.08451$0.08528$0.08318 $0.08376$54.64K—-0.89%
2026. 01. 13.$0.08297$0.08522$0.08228 $0.08444$68.99K—+1.77%
2026. 01. 12.$0.08408$0.08538$0.08216 $0.08265$62.39K—-1.70%
2026. 01. 11.$0.08601$0.08696$0.08360 $0.08408$44.61K—-2.24%
2026. 01. 10.$0.08204$0.08790$0.08158 $0.08601$62.70K—+4.84%
2026. 01. 09.$0.08316$0.08376$0.08162 $0.08214$54.58K—-1.23%
2026. 01. 08.$0.08393$0.08405$0.08249 $0.08316$50.00K—-0.92%
2026. 01. 07.$0.08655$0.08836$0.08362 $0.08393$68.26K—-3.03%
2026. 01. 06.$0.08691$0.08751$0.08455 $0.08655$76.90K—-0.41%
2026. 01. 05.$0.08702$0.08962$0.08555 $0.08695$61.47K—-0.08%
2026. 01. 04.$0.08698$0.08776$0.08661 $0.08705$63.80K—+0.08%
2026. 01. 03.$0.08844$0.08980$0.08621 $0.08698$51.07K—-1.65%
2026. 01. 02.$0.08869$0.08931$0.08780 $0.08841$68.81K—-0.32%
2026. 01. 01.$0.08825$0.08898$0.08682 $0.08869$49.27K—+0.50%
2025. 12. 31.$0.08820$0.08890$0.08707 $0.08827$62.55K—+0.08%
2025. 12. 30.$0.08867$0.08932$0.08748 $0.08820$49.99K—-0.53%
2025. 12. 29.$0.09010$0.09104$0.08793 $0.08869$86.33K—-1.56%
2025. 12. 28.$0.09043$0.09152$0.08965 $0.09017$37.34K—-0.29%
2025. 12. 27.$0.08886$0.09088$0.08820 $0.09043$58.60K—+1.77%
2025. 12. 26.$0.08626$0.08998$0.08517 $0.08886$65.97K—+3.01%
2025. 12. 25.$0.08656$0.08832$0.08543 $0.08636$73.37K—-0.23%
2025. 12. 24.$0.08885$0.08939$0.08511 $0.08656$63.06K—-2.58%
2025. 12. 23.$0.09097$0.09146$0.08840 $0.08869$63.22K—-2.51%
2025. 12. 22.$0.09270$0.09839$0.08908 $0.09141$53.42K—-1.39%
2025. 12. 21.$0.09241$0.09343$0.09115 $0.09270$39.49K—+0.31%
2025. 12. 20.$0.09166$0.09356$0.09111 $0.09249$22.62K—+0.91%
2025. 12. 19.$0.09225$0.09250$0.08923 $0.09154$13.91K—-0.77%
2025. 12. 18.$0.09132$0.09486$0.09068 $0.09220$18.36K—+0.96%
2025. 12. 17.$0.09189$0.09225$0.09073 $0.09131$24.65K—-0.63%
2025. 12. 16.$0.09225$0.09387$0.09131 $0.09186$16.44K—-0.42%
2025. 12. 15.$0.09371$0.09450$0.09150 $0.09237$16.48K—-1.43%
2025. 12. 14.$0.09416$0.09422$0.09274 $0.09382$16.31K—-0.36%
2025. 12. 13.$0.09406$0.09480$0.09355 $0.09429$18.04K—+0.24%
2025. 12. 12.$0.09528$0.09572$0.09314 $0.09394$14.38K—-1.41%
2025. 12. 11.$0.09836$0.09876$0.09380 $0.09540$18.26K—-3.01%
2025. 12. 10.$0.1001$0.1004$0.09711 $0.09869$19.75K—-1.37%
2025. 12. 09.$0.09630$0.1003$0.09516 $0.1001$15.65K—+3.90%
2025. 12. 08.$0.08896$0.09669$0.08814 $0.09599$21.06K—+7.90%
2025. 12. 07.$0.09029$0.09079$0.08823 $0.08899$20.97K—-1.44%
2025. 12. 06.$0.09060$0.09088$0.09000 $0.09015$9.59K—-0.50%
2025. 12. 05.$0.08967$0.1034$0.08743 $0.09058$24.95K—+1.01%
2025. 12. 04.$0.09210$0.09278$0.08840 $0.08961$18.77K—-2.70%
2025. 12. 03.$0.09466$0.09789$0.09080 $0.09181$22.42K—-3.01%
2025. 12. 02.$0.09201$0.1045$0.09201 $0.09450$21.49K—+2.71%
2025. 12. 01.$0.09807$0.09879$0.09135 $0.09193$23.37K—-6.26%
2025. 11. 30.$0.09958$0.1005$0.09794 $0.09875$17.97K—-0.83%
2025. 11. 29.$0.09901$0.1002$0.09870 $0.09966$16.71K—+0.66%
2025. 11. 28.$0.09254$0.1009$0.09231 $0.09918$22.52K—+7.18%
2025. 11. 27.$0.09137$0.09318$0.09099 $0.09305$15.94K—+1.84%
2025. 11. 26.$0.09187$0.09252$0.09097 $0.09157$24.06K—-0.33%
2025. 11. 25.$0.08819$0.09309$0.08793 $0.09187$76.31K—+4.17%
2025. 11. 24.$0.08595$0.08863$0.08545 $0.08819$66.01K—+2.61%
2025. 11. 23.$0.08677$0.08719$0.08571 $0.08595$80.27K—-0.95%
2025. 11. 22.$0.08032$0.08931$0.08014 $0.08682$90.88K—+8.09%
2025. 11. 21.$0.08658$0.08832$0.08012 $0.08032$74.32K—-7.23%
2025. 11. 20.$0.08563$0.08816$0.08548 $0.08658$84.91K—+1.11%
2025. 11. 19.$0.08791$0.08833$0.08543 $0.08563$55.15K—-2.59%
2025. 11. 18.$0.08686$0.09139$0.08632 $0.08791$99.75K—+1.21%
2025. 11. 17.$0.08769$0.08889$0.08641 $0.08686$80.18K—-0.95%
2025. 11. 16.$0.08847$0.08999$0.08738 $0.08769$128.52K—-0.88%

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

전체 메뉴