CoinXview 포트폴리오App
KO
코인: 1,265거래소: 22시가총액: $2.65T +0.24%24h 거래량: $22.33B도미넌스: BTC 58.4% ETH 10.4%ETH 가스: 0.04 gwei공포와 탐욕: 46/100

Debox(BOX) 가격 기록

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

월별 수익률 BOX

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-26%-11%-1.2%+49%+260%-33%-25%+2.8%-4.7%-28%+7.4%—+33%
2025-27%-54%+3.8%-32%+135%-23%+3.4%-31%+577%-24%-43%-27%-34%
2024————————-87%-22%-28%-32%-95%
월 평균-27%-32%+1.3%+8.4%+198%-28%-11%-14%+162%-24%-36%-30%
상승 연도0/20/21/21/22/20/21/21/21/30/30/20/2

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.$0.01965$0.02061$0.01953 $0.02040$6.17K$10.37M+3.82%
2026. 11. 02.$0.01902$0.01971$0.01899 $0.01962$6.62K—+3.15%
2026. 11. 01.$0.01899$0.01899$0.01899 $0.01899$24.44—+0.00%
2026. 10. 31.$0.01896$0.01905$0.01875 $0.01899$1.01K$9.65M+0.16%
2026. 10. 30.$0.01953$0.02030$0.01881 $0.01893$7.90K$9.62M-3.07%
2026. 10. 29.$0.02196$0.02199$0.01908 $0.01956$41.75K$9.94M-10.93%
2026. 10. 28.$0.02220$0.02262$0.02154 $0.02196$4.64K—-1.08%
2026. 10. 27.$0.02307$0.02307$0.02220 $0.02220$1.49K—-3.77%
2026. 10. 26.$0.02349$0.02349$0.02304 $0.02307$2.37K—-1.79%
2026. 10. 25.$0.02385$0.02406$0.02349 $0.02349$1.24K—-1.51%
2026. 10. 24.$0.02406$0.02406$0.02382 $0.02382$245.99—-1.00%
2026. 10. 23.$0.02409$0.02430$0.02406 $0.02406$636.15—-0.12%
2026. 10. 22.$0.02451$0.02451$0.02373 $0.02409$3.54K—-1.71%
2026. 10. 21.$0.02487$0.02487$0.02451 $0.02460$1.09K—-1.09%
2026. 10. 20.$0.02487$0.02550$0.02481 $0.02487$2.13K—+0.01%
2026. 10. 19.$0.02478$0.02490$0.02478 $0.02487$149.23—+0.36%
2026. 10. 18.$0.02478$0.02487$0.02458 $0.02475$1.25K—-0.12%
2026. 10. 17.$0.02478$0.02478$0.02466 $0.02475$1.01K—-0.12%
2026. 10. 16.$0.02490$0.02508$0.02478 $0.02478$833.52—-0.49%
2026. 10. 15.$0.02586$0.02592$0.02490 $0.02490$2.76K—-3.70%
2026. 10. 14.$0.02634$0.02634$0.02574 $0.02574$1.23K—-2.28%
2026. 10. 13.$0.02640$0.02643$0.02613 $0.02631$923.71—-0.34%
2026. 10. 12.$0.02685$0.02691$0.02643 $0.02643$1.09K—-1.56%
2026. 10. 11.$0.02703$0.02712$0.02679 $0.02685$1.54K—-0.67%
2026. 10. 10.$0.02696$0.02703$0.02655 $0.02700$2.02K—+0.15%
2026. 10. 09.$0.02697$0.02721$0.02694 $0.02694$633.04—-0.11%
2026. 10. 08.$0.02757$0.02772$0.02682 $0.02697$2.44K—-2.18%
2026. 10. 07.$0.02709$0.02850$0.02622 $0.02754$8.81K—+1.66%
2026. 10. 06.$0.02694$0.02736$0.02694 $0.02709$870.66—+0.56%
2026. 10. 05.$0.02760$0.02760$0.02679 $0.02694$2.85K—-2.39%
2026. 10. 04.$0.02715$0.02790$0.02715 $0.02763$1.99K—+1.77%
2026. 10. 03.$0.02652$0.02715$0.02652 $0.02715$2.12K—+2.38%
2026. 10. 02.$0.02598$0.02670$0.02583 $0.02652$2.95K—+2.08%
2026. 10. 01.$0.02625$0.02625$0.02568 $0.02598$3.20K—-1.03%
2026. 09. 30.$0.02718$0.02718$0.02568 $0.02628$2.91K—-3.31%
2026. 09. 29.$0.02778$0.02781$0.02709 $0.02718$3.21K—-2.16%
2026. 09. 28.$0.02844$0.02859$0.02751 $0.02778$5.61K—-2.32%
2026. 09. 27.$0.02781$0.02859$0.02781 $0.02847$2.81K—+2.37%
2026. 09. 26.$0.02802$0.02823$0.02745 $0.02778$2.78K—-0.86%
2026. 09. 25.$0.02841$0.02907$0.02718 $0.02805$7.94K—-1.27%
2026. 09. 24.$0.02898$0.02931$0.02800 $0.02841$4.92K—-1.97%
2026. 09. 23.$0.02976$0.03030$0.02895 $0.02895$5.45K—-2.72%
2026. 09. 22.$0.03060$0.03060$0.02898 $0.02979$5.92K—-2.65%
2026. 09. 21.$0.02919$0.03147$0.02919 $0.03060$15.57K—+4.83%
2026. 09. 20.$0.02754$0.02928$0.02703 $0.02919$9.16K—+5.99%
2026. 09. 19.$0.02571$0.02784$0.02571 $0.02757$9.97K—+7.23%
2026. 09. 18.$0.02541$0.02580$0.02421 $0.02571$10.53K—+1.18%
2026. 09. 17.$0.02436$0.02613$0.02385 $0.02544$6.72K—+4.43%
2026. 09. 16.$0.02304$0.02442$0.02256 $0.02439$5.19K—+5.86%
2026. 09. 15.$0.02346$0.02376$0.02295 $0.02301$3.50K—-1.92%
2026. 09. 14.$0.02475$0.02499$0.02346 $0.02349$5.98K—-5.09%
2026. 09. 13.$0.02607$0.02610$0.02472 $0.02472$4.36K—-5.18%
2026. 09. 12.$0.02709$0.02739$0.02607 $0.02607$2.34K—-3.77%
2026. 09. 11.$0.02661$0.02760$0.02661 $0.02712$4.42K—+1.92%
2026. 09. 10.$0.02637$0.02679$0.02604 $0.02661$2.96K—+0.91%
2026. 09. 09.$0.02736$0.02742$0.02493 $0.02640$11.57K—-3.51%
2026. 09. 08.$0.02769$0.02835$0.02736 $0.02736$5.13K—-1.19%
2026. 09. 07.$0.02775$0.02787$0.02649 $0.02769$10.88K—-0.22%
2026. 09. 06.$0.02466$0.02775$0.02409 $0.02772$9.10K—+12.41%
2026. 09. 05.$0.02391$0.02508$0.02391 $0.02466$3.97K—+3.14%
2026. 09. 04.$0.02718$0.02781$0.02129 $0.02391$32.91K—-12.03%
2026. 09. 03.$0.02484$0.02724$0.02403 $0.02718$18.55K—+9.42%
2026. 09. 02.$0.02523$0.02547$0.02484 $0.02487$2.78K—-1.43%
2026. 09. 01.$0.02757$0.02820$0.02397 $0.02526$19.87K—-8.38%
2026. 08. 31.$0.02580$0.02757$0.02580 $0.02754$3.89K—+6.74%
2026. 08. 30.$0.02535$0.02613$0.02523 $0.02577$2.94K—+1.66%
2026. 08. 29.$0.02538$0.02547$0.02523 $0.02535$3.09K—-0.12%
2026. 08. 28.$0.02691$0.02694$0.02541 $0.02541$4.41K—-5.57%
2026. 08. 27.$0.02688$0.02697$0.02673 $0.02688$2.11K—+0.00%
2026. 08. 26.$0.02619$0.02697$0.02598 $0.02688$10.42K—+2.63%
2026. 08. 25.$0.02736$0.02745$0.02619 $0.02622$1.48K—-4.17%
2026. 08. 24.$0.02841$0.02841$0.02721 $0.02736$3.52K—-3.70%
2026. 08. 23.$0.02901$0.02901$0.02823 $0.02838$3.47K—-2.17%
2026. 08. 22.$0.03135$0.03138$0.02826 $0.02904$13.78K—-7.37%
2026. 08. 21.$0.02865$0.03135$0.02820 $0.03132$16.27K—+9.32%
2026. 08. 20.$0.02841$0.02901$0.02800 $0.02865$6.10K—+0.84%
2026. 08. 19.$0.02958$0.02958$0.02718 $0.02841$8.69K—-3.96%
2026. 08. 18.$0.02676$0.02982$0.02676 $0.02958$20.89K—+10.54%
2026. 08. 17.$0.02484$0.02682$0.02484 $0.02673$5.91K—+7.61%
2026. 08. 16.$0.02298$0.02544$0.02289 $0.02484$11.99K—+8.09%
2026. 08. 15.$0.02280$0.02310$0.02244 $0.02298$3.43K—+0.79%
2026. 08. 14.$0.02325$0.02325$0.02277 $0.02283$1.52K—-1.81%
2026. 08. 13.$0.02268$0.02346$0.02235 $0.02325$3.69K—+2.51%
2026. 08. 12.$0.02235$0.02346$0.02112 $0.02271$9.38K—+1.61%
2026. 08. 11.$0.02238$0.02238$0.02199 $0.02232$2.60K—-0.27%
2026. 08. 10.$0.02229$0.02274$0.02184 $0.02241$2.44K—+0.54%
2026. 08. 09.$0.02220$0.02238$0.02175 $0.02229$1.42K—+0.41%
2026. 08. 08.$0.02241$0.02241$0.02166 $0.02223$1.71K—-0.80%
2026. 08. 07.$0.02481$0.02481$0.02226 $0.02238$8.15K—-9.79%
2026. 08. 06.$0.02472$0.02484$0.02430 $0.02484$979.59—+0.48%
2026. 08. 05.$0.02586$0.02616$0.02472 $0.02472$4.23K—-4.41%
2026. 08. 04.$0.02600$0.02607$0.02550 $0.02586$1.76K—-0.54%
2026. 08. 03.$0.02619$0.02619$0.02526 $0.02600$6.61K—-0.73%
2026. 08. 02.$0.02616$0.02709$0.02562 $0.02619$7.66K—+0.11%
2026. 08. 01.$0.02679$0.02718$0.02550 $0.02613$15.43K—-2.46%
2026. 07. 31.$0.02781$0.02793$0.02679 $0.02682$3.40K—-3.56%
2026. 07. 30.$0.02844$0.02850$0.02748 $0.02781$2.09K—-2.22%
2026. 07. 29.$0.02862$0.02889$0.02826 $0.02847$2.28K—-0.52%
2026. 07. 28.$0.02844$0.02886$0.02832 $0.02862$2.09K—+0.63%
2026. 07. 27.$0.02994$0.03009$0.02820 $0.02847$4.08K—-4.91%
2026. 07. 26.$0.02973$0.02994$0.02952 $0.02991$1.34K—+0.61%
2026. 07. 25.$0.02895$0.03018$0.02862 $0.02973$3.35K—+2.69%
2026. 07. 24.$0.02877$0.02931$0.02811 $0.02895$2.84K—+0.63%
2026. 07. 23.$0.03000$0.03024$0.02823 $0.02877$5.17K—-4.10%
2026. 07. 22.$0.03153$0.03153$0.03000 $0.03000$3.50K—-4.85%
2026. 07. 21.$0.03207$0.03237$0.03135 $0.03156$2.42K—-1.59%
2026. 07. 20.$0.03201$0.03225$0.03105 $0.03207$4.62K—+0.19%
2026. 07. 19.$0.03213$0.03213$0.03156 $0.03198$1.55K—-0.47%
2026. 07. 18.$0.02913$0.03234$0.02892 $0.03216$11.71K—+10.41%
2026. 07. 17.$0.02931$0.02943$0.02913 $0.02913$1.61K—-0.62%
2026. 07. 16.$0.02927$0.03044$0.02820 $0.02931$743.07—+0.14%
2026. 07. 15.$0.03252$0.03252$0.02922 $0.02927$4.78K—-10.00%
2026. 07. 14.$0.03255$0.03270$0.03225 $0.03252$1.07K—-0.09%
2026. 07. 13.$0.03228$0.03273$0.03213 $0.03252$816.91—+0.74%
2026. 07. 12.$0.03255$0.03270$0.03180 $0.03231$1.52K—-0.74%
2026. 07. 11.$0.03270$0.03279$0.03081 $0.03255$8.25K—-0.46%
2026. 07. 10.$0.03312$0.03350$0.03250 $0.03270$3.36K—-1.27%
2026. 07. 09.$0.03321$0.03348$0.03300 $0.03309$1.08K—-0.36%
2026. 07. 08.$0.03426$0.03426$0.03041 $0.03321$9.06K—-3.06%
2026. 07. 07.$0.03435$0.03480$0.03360 $0.03429$2.11K—-0.18%
2026. 07. 06.$0.03590$0.03687$0.03363 $0.03435$6.90K—-4.32%
2026. 07. 05.$0.03429$0.03590$0.03429 $0.03588$6.34K—+4.64%
2026. 07. 04.$0.03489$0.03489$0.03399 $0.03426$1.45K—-1.81%
2026. 07. 03.$0.03510$0.03513$0.03423 $0.03492$4.35K—-0.51%
2026. 07. 02.$0.03570$0.03618$0.03441 $0.03507$7.39K—-1.76%
2026. 07. 01.$0.03600$0.03621$0.03570 $0.03570$5.04K—-0.83%
2026. 06. 30.$0.03696$0.03699$0.03600 $0.03600$2.24K—-2.61%
2026. 06. 29.$0.03672$0.03729$0.03597 $0.03699$3.80K—+0.74%
2026. 06. 28.$0.03781$0.03851$0.03666 $0.03675$3.17K—-2.80%
2026. 06. 27.$0.03745$0.03781$0.03680 $0.03700$675.95—-1.20%
2026. 06. 26.$0.03817$0.03966$0.03690 $0.03712$481.10—-2.76%
2026. 06. 25.$0.03675$0.03987$0.03675 $0.03860$3.25K—+5.04%
2026. 06. 24.$0.03945$0.04095$0.03633 $0.03675$10.41K—-6.84%
2026. 06. 23.$0.04227$0.04237$0.03942 $0.03948$8.06K—-6.60%
2026. 06. 22.$0.04599$0.04910$0.04212 $0.04227$15.27K—-8.09%
2026. 06. 21.$0.03714$0.04629$0.03603 $0.04596$25.19K—+23.75%
2026. 06. 20.$0.03489$0.03720$0.03483 $0.03714$2.59K—+6.45%
2026. 06. 19.$0.03573$0.03582$0.03348 $0.03489$7.01K—-2.35%
2026. 06. 18.$0.03750$0.03819$0.03570 $0.03570$3.10K—-4.80%
2026. 06. 17.$0.03906$0.03906$0.03750 $0.03750$6.39K—-3.99%
2026. 06. 16.$0.03924$0.03960$0.03858 $0.03909$11.91K—-0.38%
2026. 06. 15.$0.03957$0.03978$0.03900 $0.03921$3.23K—-0.91%
2026. 06. 14.$0.03951$0.04008$0.03915 $0.03957$5.23K—+0.15%
2026. 06. 13.$0.04002$0.04014$0.03948 $0.03948$786.62—-1.35%
2026. 06. 12.$0.04023$0.04047$0.03954 $0.04002$3.69K—-0.52%
2026. 06. 11.$0.03945$0.04053$0.03945 $0.04023$5.80K—+1.98%
2026. 06. 10.$0.04029$0.04029$0.03849 $0.03942$10.63K—-2.16%
2026. 06. 09.$0.04149$0.04179$0.03990 $0.04032$10.57K—-2.82%
2026. 06. 08.$0.04116$0.04215$0.04080 $0.04146$7.67K—+0.73%
2026. 06. 07.$0.04050$0.04203$0.04050 $0.04113$5.43K—+1.56%
2026. 06. 06.$0.03786$0.04149$0.03786 $0.04047$8.85K—+6.89%
2026. 06. 05.$0.04347$0.04386$0.03564 $0.03789$42.13K—-12.84%
2026. 06. 04.$0.04476$0.04494$0.04296 $0.04344$5.77K—-2.95%
2026. 06. 03.$0.04887$0.04930$0.04473 $0.04479$8.12K—-8.35%
2026. 06. 02.$0.05382$0.05397$0.04584 $0.04887$27.00K—-9.20%
2026. 06. 01.$0.05343$0.05478$0.05343 $0.05382$8.88K—+0.73%
2026. 05. 31.$0.05180$0.05418$0.05175 $0.05340$11.21K—+3.09%
2026. 05. 30.$0.04725$0.05187$0.04677 $0.05180$13.07K—+9.63%
2026. 05. 29.$0.04992$0.05037$0.04593 $0.04728$11.25K—-5.29%
2026. 05. 28.$0.05043$0.05358$0.04851 $0.04989$23.32K—-1.07%
2026. 05. 27.$0.04356$0.05524$0.04356 $0.05037$53.04K—+15.63%
2026. 05. 26.$0.04387$0.04500$0.03931 $0.04355$12.48K—-0.72%
2026. 05. 25.$0.03741$0.04387$0.03711 $0.04114$3.67K—+9.98%
2026. 05. 24.$0.03633$0.03954$0.03633 $0.03741$11.50K—+2.97%
2026. 05. 23.$0.03591$0.03633$0.03540 $0.03633$4.18K—+1.17%
2026. 05. 22.$0.03456$0.03654$0.03450 $0.03594$6.90K—+3.99%
2026. 05. 21.$0.03216$0.03477$0.03216 $0.03453$7.97K—+7.37%
2026. 05. 20.$0.02955$0.03222$0.02892 $0.03213$19.12K—+8.73%
2026. 05. 19.$0.02781$0.03153$0.02781 $0.02973$17.90K—+6.90%
2026. 05. 18.$0.02775$0.02871$0.02700 $0.02778$10.60K—+0.11%
2026. 05. 17.$0.02709$0.02892$0.02709 $0.02775$9.50K—+2.44%
2026. 05. 16.$0.02529$0.02784$0.02429 $0.02709$13.92K—+7.12%
2026. 05. 15.$0.02829$0.02829$0.02529 $0.02529$18.25K—-10.60%
2026. 05. 14.$0.02772$0.02850$0.02766 $0.02832$18.63K—+2.16%
2026. 05. 13.$0.02734$0.02830$0.02634 $0.02772$21.61K—+1.40%
2026. 05. 12.$0.03001$0.03338$0.02290 $0.02738$18.76K—-8.78%
2026. 05. 11.$0.03401$0.03497$0.02352 $0.03000$14.23K—-11.79%
2026. 05. 10.$0.02716$0.03761$0.02700 $0.03336$14.31K—+22.85%
2026. 05. 09.$0.02430$0.02820$0.02304 $0.02693$39.25K—+10.81%
2026. 05. 08.$0.01890$0.02436$0.01884 $0.02430$28.64K—+28.57%
2026. 05. 07.$0.01830$0.01905$0.01827 $0.01893$4.55K—+3.44%
2026. 05. 06.$0.01911$0.01944$0.01824 $0.01833$9.88K—-4.08%
2026. 05. 05.$0.01731$0.01950$0.01671 $0.01911$35.77K—+10.40%
2026. 05. 04.$0.01599$0.01743$0.01599 $0.01728$6.93K—+8.07%
2026. 05. 03.$0.01569$0.01608$0.01550 $0.01596$2.97K—+1.72%
2026. 05. 02.$0.01614$0.01614$0.01557 $0.01572$2.70K—-2.60%
2026. 05. 01.$0.01482$0.01629$0.01482 $0.01614$5.76K—+8.91%
2026. 04. 30.$0.01407$0.01497$0.01407 $0.01482$4.31K—+5.33%
2026. 04. 29.$0.01419$0.01455$0.01404 $0.01404$1.79K—-1.06%
2026. 04. 28.$0.01416$0.01446$0.01407 $0.01419$2.24K—+0.21%
2026. 04. 27.$0.01416$0.01416$0.01407 $0.01416$426.41—+0.00%
2026. 04. 26.$0.01374$0.01422$0.01371 $0.01416$1.24K—+3.06%
2026. 04. 25.$0.01398$0.01398$0.01333 $0.01374$6.09K—-1.72%
2026. 04. 24.$0.01419$0.01419$0.01399 $0.01401$800.64—-1.27%
2026. 04. 23.$0.01458$0.01458$0.01413 $0.01422$1.53K—-2.47%
2026. 04. 22.$0.01389$0.01470$0.01383 $0.01458$4.86K—+4.97%
2026. 04. 21.$0.01365$0.01440$0.01356 $0.01389$6.87K—+1.76%
2026. 04. 20.$0.01326$0.01374$0.01326 $0.01365$2.81K—+2.94%
2026. 04. 19.$0.01437$0.01446$0.01329 $0.01329$3.90K—-7.52%
2026. 04. 18.$0.01515$0.01515$0.01428 $0.01437$3.43K—-5.15%
2026. 04. 17.$0.01488$0.01566$0.01425 $0.01518$18.22K—+2.01%
2026. 04. 16.$0.01518$0.01527$0.01458 $0.01488$16.73K—-1.97%
2026. 04. 15.$0.01674$0.01674$0.01500 $0.01518$24.51K—-9.32%
2026. 04. 14.$0.01731$0.01806$0.01641 $0.01674$32.94K—-3.29%
2026. 04. 13.$0.01632$0.01731$0.01569 $0.01731$31.59K—+6.07%
2026. 04. 12.$0.01503$0.01716$0.01470 $0.01635$65.13K—+8.78%
2026. 04. 11.$0.01191$0.01509$0.01188 $0.01500$39.24K—+25.98%
2026. 04. 10.$0.01059$0.01194$0.01059 $0.01191$22.39K—+12.39%
2026. 04. 09.$0.01035$0.01062$0.01029 $0.01059$10.91K—+2.32%
2026. 04. 08.$0.01029$0.01044$0.01023 $0.01038$10.85K—+0.87%
2026. 04. 07.$0.01015$0.01038$0.01000 $0.01026$10.56K—+1.16%
2026. 04. 06.$0.01007$0.01038$0.009961 $0.01017$13.70K—+0.97%
2026. 04. 05.$0.01000$0.01030$0.009961 $0.01001$11.61K—+0.06%
2026. 04. 04.$0.009916$0.01011$0.009900 $0.009983$10.29K—+0.68%
2026. 04. 03.$0.009992$0.01014$0.009831 $0.009916$10.45K—-0.76%
2026. 04. 02.$0.01006$0.01020$0.009800 $0.009992$10.94K—-0.66%
2026. 04. 01.$0.009953$0.01035$0.009701 $0.01006$16.86K—+1.05%
2026. 03. 31.$0.009890$0.01014$0.009600 $0.009953$10.33K—+0.64%
2026. 03. 30.$0.009714$0.01010$0.009600 $0.009890$8.90K—+1.81%
2026. 03. 29.$0.009586$0.009808$0.009500 $0.009714$9.36K—+1.34%
2026. 03. 28.$0.009845$0.009906$0.009500 $0.009606$9.74K—-2.43%
2026. 03. 27.$0.01001$0.01003$0.009799 $0.009825$10.40K—-1.86%
2026. 03. 26.$0.01017$0.01022$0.01001 $0.01001$8.53K—-1.60%
2026. 03. 25.$0.009933$0.01022$0.009933 $0.01017$9.73K—+2.43%
2026. 03. 24.$0.009892$0.01011$0.009892 $0.009954$10.14K—+0.63%
2026. 03. 23.$0.009822$0.01041$0.009700 $0.009892$12.16K—+0.71%
2026. 03. 22.$0.009901$0.01155$0.009113 $0.009822$16.12K—-0.80%
2026. 03. 21.$0.009653$0.01011$0.009552 $0.009921$9.24K—+2.78%
2026. 03. 20.$0.009724$0.01011$0.009121 $0.009653$11.79K—-0.73%
2026. 03. 19.$0.009866$0.009866$0.009600 $0.009724$9.44K—-1.44%
2026. 03. 18.$0.01041$0.01044$0.009700 $0.009845$11.47K—-5.46%
2026. 03. 17.$0.01041$0.01069$0.01038 $0.01044$10.48K—+0.28%
2026. 03. 16.$0.01032$0.01100$0.009800 $0.01038$17.86K—+0.62%
2026. 03. 15.$0.009974$0.01038$0.009954 $0.01032$10.64K—+3.47%
2026. 03. 14.$0.01005$0.01070$0.009802 $0.009974$11.49K—-0.71%
2026. 03. 13.$0.009983$0.01179$0.009729 $0.01005$18.37K—+0.62%
2026. 03. 12.$0.01024$0.01038$0.009946 $0.009983$10.05K—-2.46%
2026. 03. 11.$0.01011$0.01026$0.009600 $0.01024$11.16K—+1.20%
2026. 03. 10.$0.009937$0.01023$0.009000 $0.01011$13.12K—+1.78%
2026. 03. 09.$0.009999$0.01011$0.009050 $0.009916$9.45K—-0.83%
2026. 03. 08.$0.01020$0.01047$0.009300 $0.009999$13.42K—-2.01%
2026. 03. 07.$0.009826$0.01029$0.009600 $0.01020$10.63K—+3.85%
2026. 03. 06.$0.01014$0.01020$0.009634 $0.009826$8.81K—-3.13%
2026. 03. 05.$0.01070$0.01080$0.009700 $0.01014$13.27K—-5.16%
2026. 03. 04.$0.01014$0.01080$0.01011 $0.01070$10.13K—+5.52%
2026. 03. 03.$0.01064$0.01100$0.01000 $0.01011$12.23K—-4.98%
2026. 03. 02.$0.01017$0.01100$0.01014 $0.01062$9.49K—+4.50%
2026. 03. 01.$0.01007$0.01029$0.01007 $0.01014$9.72K—+0.73%
2026. 02. 28.$0.01005$0.01014$0.009700 $0.01009$9.68K—+0.42%
2026. 02. 27.$0.009965$0.01035$0.009600 $0.01007$10.70K—+1.05%
2026. 02. 26.$0.01040$0.01040$0.009385 $0.009965$9.89K—-4.18%
2026. 02. 25.$0.009850$0.01040$0.009696 $0.01040$11.67K—+5.58%
2026. 02. 24.$0.009881$0.01010$0.009300 $0.009850$12.78K—-0.31%
2026. 02. 23.$0.009999$0.01002$0.009000 $0.009862$10.40K—-1.37%
2026. 02. 22.$0.01017$0.01020$0.009900 $0.01002$9.34K—-1.51%
2026. 02. 21.$0.009997$0.01023$0.009673 $0.01020$9.37K—+1.99%
2026. 02. 20.$0.009625$0.01035$0.009300 $0.009977$11.46K—+3.66%
2026. 02. 19.$0.009956$0.01006$0.009440 $0.009645$9.61K—-3.12%
2026. 02. 18.$0.009898$0.01011$0.009700 $0.009956$9.21K—+0.59%
2026. 02. 17.$0.01008$0.01008$0.009702 $0.009878$9.28K—-2.02%
2026. 02. 16.$0.009531$0.01011$0.009531 $0.01008$9.49K—+5.78%
2026. 02. 15.$0.009918$0.01029$0.009386 $0.009552$9.77K—-3.69%
2026. 02. 14.$0.009238$0.01009$0.009049 $0.009918$9.25K—+7.36%
2026. 02. 13.$0.009376$0.009891$0.009003 $0.009238$10.00K—-1.47%
2026. 02. 12.$0.009494$0.009722$0.009003 $0.009356$9.29K—-1.45%
2026. 02. 11.$0.009358$0.009737$0.009000 $0.009475$9.95K—+1.25%
2026. 02. 10.$0.01005$0.01014$0.009201 $0.009339$9.54K—-7.10%
2026. 02. 09.$0.01018$0.01032$0.009801 $0.01008$10.34K—-0.98%
2026. 02. 08.$0.01023$0.01023$0.009734 $0.01018$9.55K—-0.50%
2026. 02. 07.$0.01011$0.01023$0.009406 $0.01020$21.02K—+0.93%
2026. 02. 06.$0.01002$0.01026$0.009000 $0.01011$23.38K—+0.87%
2026. 02. 05.$0.01017$0.01038$0.01000 $0.01002$30.36K—-1.45%
2026. 02. 04.$0.01047$0.01150$0.01000 $0.01014$16.83K—-3.15%
2026. 02. 03.$0.01020$0.01050$0.01020 $0.01047$18.86K—+2.65%
2026. 02. 02.$0.01108$0.01155$0.01000 $0.01023$15.30K—-7.67%
2026. 02. 01.$0.01128$0.01182$0.01060 $0.01105$14.38K—-2.04%
2026. 01. 31.$0.01212$0.01224$0.01047 $0.01102$14.60K—-9.09%
2026. 01. 30.$0.01278$0.01278$0.01209 $0.01209$17.59K—-5.37%
2026. 01. 29.$0.01392$0.01395$0.01260 $0.01278$18.22K—-8.19%
2026. 01. 28.$0.01365$0.01693$0.01362 $0.01392$19.30K—+1.96%
2026. 01. 27.$0.01287$0.01365$0.01287 $0.01362$19.52K—+5.82%
2026. 01. 26.$0.01278$0.01302$0.01275 $0.01290$15.24K—+0.95%
2026. 01. 25.$0.01359$0.01359$0.01269 $0.01275$17.92K—-6.17%
2026. 01. 24.$0.01368$0.01368$0.01338 $0.01356$13.53K—-0.87%
2026. 01. 23.$0.01335$0.01371$0.01335 $0.01368$13.51K—+2.46%
2026. 01. 22.$0.01398$0.01398$0.01332 $0.01335$15.24K—-4.53%
2026. 01. 21.$0.01421$0.01440$0.01338 $0.01398$18.30K—-1.58%
2026. 01. 20.$0.01543$0.01558$0.01400 $0.01421$15.78K—-7.93%
2026. 01. 19.$0.01587$0.01605$0.01510 $0.01540$13.68K—-2.99%
2026. 01. 18.$0.01562$0.01612$0.01550 $0.01584$12.62K—+1.45%
2026. 01. 17.$0.01614$0.01640$0.01500 $0.01562$14.29K—-3.22%
2026. 01. 16.$0.01574$0.01659$0.01550 $0.01614$12.77K—+2.49%
2026. 01. 15.$0.01639$0.01665$0.01550 $0.01571$13.69K—-4.12%
2026. 01. 14.$0.01665$0.01668$0.01601 $0.01639$13.46K—-1.57%
2026. 01. 13.$0.01748$0.01748$0.01470 $0.01665$16.07K—-4.74%
2026. 01. 12.$0.01764$0.01776$0.01746 $0.01748$13.05K—-0.94%
2026. 01. 11.$0.01755$0.01776$0.01752 $0.01767$12.44K—+0.68%
2026. 01. 10.$0.01758$0.01778$0.01700 $0.01752$17.45K—-0.34%
2026. 01. 09.$0.01821$0.01824$0.01755 $0.01755$19.81K—-3.62%
2026. 01. 08.$0.01893$0.01896$0.01809 $0.01821$16.29K—-3.80%
2026. 01. 07.$0.01622$0.01926$0.01622 $0.01890$27.90K—+16.51%
2026. 01. 06.$0.01541$0.01700$0.01541 $0.01636$12.76K—+6.18%
2026. 01. 05.$0.01440$0.01560$0.01408 $0.01544$13.53K—+7.26%
2026. 01. 04.$0.01432$0.01443$0.01366 $0.01437$14.26K—+0.31%
2026. 01. 03.$0.01456$0.01570$0.01400 $0.01432$15.37K—-1.66%
2026. 01. 02.$0.01395$0.01470$0.01393 $0.01456$15.65K—+4.37%
2026. 01. 01.$0.01498$0.01538$0.01350 $0.01393$17.76K—-7.06%
2025. 12. 31.$0.01551$0.01610$0.01380 $0.01501$14.07K—-3.17%
2025. 12. 30.$0.01545$0.01600$0.01500 $0.01551$12.45K—+0.38%
2025. 12. 29.$0.01528$0.01707$0.01507 $0.01545$15.72K—+1.11%
2025. 12. 28.$0.01465$0.01600$0.01447 $0.01528$15.21K—+4.32%
2025. 12. 27.$0.01418$0.01508$0.01389 $0.01462$11.95K—+3.06%
2025. 12. 26.$0.01382$0.01421$0.01377 $0.01418$13.85K—+2.65%
2025. 12. 25.$0.01400$0.01420$0.01359 $0.01380$13.99K—-1.39%
2025. 12. 24.$0.01477$0.01480$0.01389 $0.01400$12.70K—-5.23%
2025. 12. 23.$0.01420$0.01500$0.01383 $0.01480$12.91K—+4.21%
2025. 12. 22.$0.01486$0.01490$0.01400 $0.01420$13.31K—-4.43%
2025. 12. 21.$0.01533$0.01533$0.01450 $0.01489$12.02K—-2.89%
2025. 12. 20.$0.01483$0.01580$0.01473 $0.01530$11.84K—+3.14%
2025. 12. 19.$0.01509$0.01579$0.01400 $0.01486$14.45K—-1.52%
2025. 12. 18.$0.01511$0.01622$0.01500 $0.01509$12.30K—-0.11%
2025. 12. 17.$0.01501$0.01520$0.01498 $0.01514$12.27K—+0.86%
2025. 12. 16.$0.01507$0.01681$0.01450 $0.01501$11.93K—-0.38%
2025. 12. 15.$0.01571$0.01620$0.01450 $0.01507$25.63K—-4.07%
2025. 12. 14.$0.01802$0.01802$0.01452 $0.01574$38.01K—-12.63%
2025. 12. 13.$0.01969$0.02023$0.01794 $0.01800$40.30K—-8.60%
2025. 12. 12.$0.02060$0.02070$0.01950 $0.01973$13.98K—-4.20%
2025. 12. 11.$0.02094$0.02094$0.01940 $0.02058$15.65K—-1.72%
2025. 12. 10.$0.02157$0.02157$0.02073 $0.02091$15.85K—-3.06%
2025. 12. 09.$0.02103$0.02181$0.02037 $0.02157$15.33K—+2.56%
2025. 12. 08.$0.02109$0.02139$0.02050 $0.02100$16.68K—-0.43%
2025. 12. 07.$0.02094$0.02127$0.02073 $0.02112$16.10K—+0.86%
2025. 12. 06.$0.02079$0.02127$0.01962 $0.02091$20.21K—+0.58%
2025. 12. 05.$0.02106$0.02130$0.02049 $0.02082$19.40K—-1.14%
2025. 12. 04.$0.02100$0.02193$0.02085 $0.02106$18.34K—+0.29%
2025. 12. 03.$0.02055$0.02100$0.01960 $0.02097$15.32K—+2.05%
2025. 12. 02.$0.02006$0.02580$0.01900 $0.02058$36.29K—+2.59%
2025. 12. 01.$0.02052$0.02109$0.01892 $0.01994$18.76K—-2.83%
2025. 11. 30.$0.02250$0.02250$0.01917 $0.02049$23.40K—-8.93%
2025. 11. 29.$0.02259$0.02265$0.02238 $0.02250$12.45K—-0.40%
2025. 11. 28.$0.02256$0.02271$0.02147 $0.02259$17.83K—+0.14%
2025. 11. 27.$0.02241$0.02262$0.02238 $0.02253$15.08K—+0.54%
2025. 11. 26.$0.02412$0.02415$0.02157 $0.02238$22.17K—-7.21%
2025. 11. 25.$0.02424$0.02424$0.02325 $0.02412$14.18K—-0.50%
2025. 11. 24.$0.02436$0.02547$0.02397 $0.02421$13.57K—-0.62%
2025. 11. 23.$0.02325$0.02496$0.02300 $0.02436$17.08K—+4.77%
2025. 11. 22.$0.02517$0.02520$0.02295 $0.02328$25.73K—-7.51%
2025. 11. 21.$0.02700$0.02700$0.02511 $0.02520$25.64K—-6.67%
2025. 11. 20.$0.02841$0.02844$0.02673 $0.02700$20.79K—-4.96%
2025. 11. 19.$0.02730$0.02931$0.02718 $0.02844$21.63K—+4.18%
2025. 11. 18.$0.02643$0.02766$0.02559 $0.02730$20.74K—+3.29%
2025. 11. 17.$0.02718$0.02751$0.02640 $0.02643$12.55K—-2.76%
2025. 11. 16.$0.02912$0.02912$0.02622 $0.02718$20.93K—-6.65%
2025. 11. 15.$0.02796$0.02964$0.02793 $0.02910$18.23K—+4.08%
2025. 11. 14.$0.02958$0.02961$0.02727 $0.02793$18.73K—-5.58%
2025. 11. 13.$0.02975$0.03060$0.02886 $0.02958$18.76K—-0.55%
2025. 11. 12.$0.03045$0.03102$0.02960 $0.02973$14.46K—-2.36%
2025. 11. 11.$0.03159$0.03162$0.03042 $0.03042$15.49K—-3.70%
2025. 11. 10.$0.03204$0.03222$0.03156 $0.03162$11.93K—-1.31%
2025. 11. 09.$0.03069$0.03204$0.03066 $0.03204$14.84K—+4.40%
2025. 11. 08.$0.03114$0.03162$0.03003 $0.03069$13.62K—-1.44%
2025. 11. 07.$0.03057$0.03126$0.02997 $0.03111$12.93K—+1.77%
2025. 11. 06.$0.03003$0.03201$0.03003 $0.03057$17.84K—+1.80%
2025. 11. 05.$0.02982$0.03010$0.02910 $0.03006$17.47K—+0.80%

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

전체 메뉴