CoinXview 포트폴리오App
KO
코인: 1,261거래소: 22시가총액: $2.70T +1.17%24h 거래량: $26.12B도미넌스: BTC 58.4% ETH 10.5%ETH 가스: 0.21 gwei공포와 탐욕: 62/100

Blocksquare(BST) 가격 기록

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

월별 수익률 BST

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-27%-1.5%-7.2%-0.6%-13%-13%+14%+9.0%-18%-42%+14%—-67%
2025-38%-31%-24%+51%-24%-7.5%+19%-2.9%-24%-35%-43%-7.7%-90%
2024——+239%-32%+22%-48%-13%-28%+4.4%-9.4%+33%-18%-5%
월 평균-32%-16%+69%+6.1%-4.8%-23%+6.8%-7.2%-13%-29%-5.1%-13%
상승 연도0/20/21/31/31/30/32/31/31/30/31/20/2

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.$0.007930$0.008174$0.006968 $0.008164$6.37K$347.04K+2.95%
2026. 11. 02.$0.008078$0.009229$0.007046 $0.007910$3.75K$336.27K-2.08%
2026. 11. 01.$0.007182$0.009532$0.007150 $0.008078$1.64K$345.40K+12.48%
2026. 10. 31.$0.007045$0.008419$0.006200 $0.007182$1.40K$307.11K+1.94%
2026. 10. 30.$0.005340$0.006880$0.004810 $0.006610$12.33K$282.62K+23.78%
2026. 10. 29.$0.009760$0.009850$0.005200 $0.005340$12.97K$221.81K-45.29%
2026. 10. 28.$0.01016$0.01043$0.009410 $0.009760$15.57K$405.41K-3.94%
2026. 10. 27.$0.01040$0.01045$0.009690 $0.01016$27.06K$422.02K-2.31%
2026. 10. 26.$0.01041$0.01070$0.01016 $0.01029$11.20K$427.42K-1.14%
2026. 10. 25.$0.01005$0.01063$0.009650 $0.01043$8.23K$433.23K+3.78%
2026. 10. 24.$0.01020$0.01037$0.009780 $0.01005$21.20K$417.44K-1.47%
2026. 10. 23.$0.01034$0.01073$0.01004 $0.01020$26.35K$423.68K-1.35%
2026. 10. 22.$0.01112$0.01118$0.01001 $0.01015$13.49K$421.61K-8.72%
2026. 10. 21.$0.01098$0.01156$0.01093 $0.01111$28.23K$461.53K+1.18%
2026. 10. 20.$0.01101$0.01127$0.01087 $0.01098$25.10K$456.09K-0.27%
2026. 10. 19.$0.01111$0.01148$0.01067 $0.01101$27.91K$457.37K-0.90%
2026. 10. 18.$0.01149$0.01149$0.01100 $0.01111$26.24K$461.54K-3.31%
2026. 10. 17.$0.01166$0.01177$0.01143 $0.01149$26.50K$477.36K-1.46%
2026. 10. 16.$0.01196$0.01231$0.01154 $0.01166$24.95K$484.45K-2.51%
2026. 10. 15.$0.01223$0.01226$0.01170 $0.01196$26.19K$496.78K-2.21%
2026. 10. 14.$0.01280$0.01300$0.01211 $0.01223$26.17K$508.07K-4.45%
2026. 10. 13.$0.01295$0.01300$0.01154 $0.01280$26.99K$531.79K-1.16%
2026. 10. 12.$0.01200$0.01356$0.01200 $0.01295$25.34K$538.04K+7.92%
2026. 10. 11.$0.01189$0.01204$0.01154 $0.01200$24.87K$498.47K+0.93%
2026. 10. 10.$0.01177$0.01228$0.01171 $0.01189$25.70K$493.92K+1.02%
2026. 10. 09.$0.01103$0.01184$0.01103 $0.01177$25.97K$488.95K+6.71%
2026. 10. 08.$0.01159$0.01184$0.01101 $0.01103$24.76K$458.23K-4.83%
2026. 10. 07.$0.01201$0.01203$0.01107 $0.01159$27.81K$481.49K-3.50%
2026. 10. 06.$0.01222$0.01230$0.01179 $0.01201$25.05K$498.96K-1.72%
2026. 10. 05.$0.01185$0.01227$0.01181 $0.01222$27.29K$507.65K+3.12%
2026. 10. 04.$0.01175$0.01219$0.01157 $0.01185$22.02K$492.29K+0.85%
2026. 10. 03.$0.01197$0.01197$0.01158 $0.01175$27.26K$488.18K-1.84%
2026. 10. 02.$0.01229$0.01239$0.01177 $0.01197$27.49K$497.00K-2.60%
2026. 10. 01.$0.01249$0.01410$0.01213 $0.01229$31.37K$510.33K-1.60%
2026. 09. 30.$0.01224$0.01970$0.01205 $0.01249$36.69K$518.26K+2.04%
2026. 09. 29.$0.01243$0.01279$0.01215 $0.01224$25.40K$507.93K-1.53%
2026. 09. 28.$0.01273$0.01300$0.01214 $0.01243$28.74K$515.38K-2.36%
2026. 09. 27.$0.01229$0.01298$0.01229 $0.01273$25.84K$527.86K+3.58%
2026. 09. 26.$0.01201$0.01243$0.01200 $0.01229$26.26K$509.63K+2.33%
2026. 09. 25.$0.01161$0.01236$0.01138 $0.01201$25.61K$498.08K+3.45%
2026. 09. 24.$0.01198$0.01222$0.01156 $0.01161$24.65K$481.53K-3.09%
2026. 09. 23.$0.01312$0.01333$0.01175 $0.01198$28.94K$495.47K-8.69%
2026. 09. 22.$0.01276$0.01434$0.01252 $0.01312$26.13K—+2.82%
2026. 09. 21.$0.01207$0.01500$0.01205 $0.01276$28.35K$526.90K+5.72%
2026. 09. 20.$0.01209$0.01219$0.01200 $0.01207$24.75K$498.43K-0.17%
2026. 09. 19.$0.01231$0.01235$0.01201 $0.01209$22.94K$499.30K-1.79%
2026. 09. 18.$0.01218$0.01266$0.01202 $0.01231$25.52K$507.86K+1.07%
2026. 09. 17.$0.01195$0.01251$0.01191 $0.01218$26.20K$502.41K+1.92%
2026. 09. 16.$0.01201$0.01203$0.01191 $0.01195$23.85K$493.09K-0.50%
2026. 09. 15.$0.01223$0.01247$0.01200 $0.01201$26.37K—-1.80%
2026. 09. 14.$0.01246$0.01253$0.01191 $0.01223$26.97K$848.49K-1.85%
2026. 09. 13.$0.01291$0.01296$0.01244 $0.01246$24.56K—-3.49%
2026. 09. 12.$0.01248$0.01363$0.01247 $0.01291$28.13K—+3.45%
2026. 09. 11.$0.01371$0.01410$0.01191 $0.01248$27.06K—-8.97%
2026. 09. 10.$0.01371$0.01408$0.01351 $0.01371$26.05K—+0.00%
2026. 09. 09.$0.01401$0.01420$0.01360 $0.01371$26.74K—-2.14%
2026. 09. 08.$0.01400$0.01410$0.01376 $0.01401$27.26K—+0.07%
2026. 09. 07.$0.01422$0.01455$0.01384 $0.01400$27.78K$970.23K-1.55%
2026. 09. 06.$0.01441$0.01472$0.01391 $0.01422$28.14K—-1.32%
2026. 09. 05.$0.01454$0.01463$0.01416 $0.01441$26.93K—-0.89%
2026. 09. 04.$0.01474$0.01544$0.01450 $0.01454$25.01K—-1.36%
2026. 09. 03.$0.01462$0.01567$0.01455 $0.01474$28.13K—+0.82%
2026. 09. 02.$0.01493$0.01529$0.01459 $0.01462$26.59K—-2.08%
2026. 09. 01.$0.01531$0.01534$0.01486 $0.01493$25.29K—-2.48%
2026. 08. 31.$0.01559$0.01563$0.01526 $0.01531$26.55K—-1.80%
2026. 08. 30.$0.01492$0.01580$0.01474 $0.01559$26.62K—+4.49%
2026. 08. 29.$0.01503$0.01510$0.01480 $0.01492$18.22K—-0.73%
2026. 08. 28.$0.01530$0.01546$0.01493 $0.01503$25.15K—-1.76%
2026. 08. 27.$0.01525$0.01549$0.01504 $0.01530$26.74K—+0.33%
2026. 08. 26.$0.01568$0.01593$0.01499 $0.01525$25.34K—-2.74%
2026. 08. 25.$0.01595$0.01624$0.01555 $0.01568$27.07K—-1.69%
2026. 08. 24.$0.01554$0.01628$0.01537 $0.01595$25.75K—+2.64%
2026. 08. 23.$0.01524$0.01557$0.01512 $0.01554$25.02K—+1.97%
2026. 08. 22.$0.01538$0.01700$0.01487 $0.01524$29.52K—-0.91%
2026. 08. 21.$0.01440$0.01542$0.01416 $0.01538$24.72K—+6.81%
2026. 08. 20.$0.01416$0.01446$0.01375 $0.01440$27.70K—+1.69%
2026. 08. 19.$0.01270$0.01417$0.01212 $0.01416$29.35K—+11.50%
2026. 08. 18.$0.01229$0.01404$0.01206 $0.01270$28.45K—+3.34%
2026. 08. 17.$0.01234$0.01263$0.01221 $0.01229$23.45K$845.31K-0.41%
2026. 08. 16.$0.01233$0.01236$0.01226 $0.01234$27.01K—+0.08%
2026. 08. 15.$0.01226$0.01277$0.01222 $0.01233$27.82K—+0.57%
2026. 08. 14.$0.01226$0.01235$0.01197 $0.01226$27.92K—+0.00%
2026. 08. 13.$0.01272$0.01273$0.01225 $0.01226$26.58K—-3.62%
2026. 08. 12.$0.01273$0.01284$0.01260 $0.01272$26.88K—-0.08%
2026. 08. 11.$0.01302$0.01307$0.01268 $0.01273$27.96K—-2.23%
2026. 08. 10.$0.01339$0.01360$0.01278 $0.01302$25.87K$894.90K-2.76%
2026. 08. 09.$0.01335$0.01400$0.01300 $0.01339$25.73K—+0.30%
2026. 08. 08.$0.01354$0.01372$0.01313 $0.01335$26.63K—-1.40%
2026. 08. 07.$0.01346$0.01387$0.01346 $0.01354$24.67K—+0.59%
2026. 08. 06.$0.01350$0.01359$0.01345 $0.01346$26.17K—-0.30%
2026. 08. 05.$0.01349$0.01354$0.01345 $0.01350$24.82K—+0.07%
2026. 08. 04.$0.01371$0.01381$0.01346 $0.01349$29.37K—-1.60%
2026. 08. 03.$0.01382$0.01384$0.01366 $0.01371$25.46K$942.17K-0.80%
2026. 08. 02.$0.01359$0.01393$0.01354 $0.01382$27.17K—+1.69%
2026. 08. 01.$0.01404$0.01417$0.01353 $0.01359$26.80K—-3.21%
2026. 07. 31.$0.01478$0.01496$0.01400 $0.01404$27.50K—-5.01%
2026. 07. 30.$0.01442$0.01485$0.01439 $0.01478$22.46K—+2.50%
2026. 07. 29.$0.01495$0.01525$0.01437 $0.01442$26.12K—-3.55%
2026. 07. 28.$0.01418$0.01891$0.01407 $0.01495$55.86K—+5.43%
2026. 07. 27.$0.01411$0.01460$0.01410 $0.01418$18.28K$974.35K+0.50%
2026. 07. 26.$0.01456$0.01463$0.01394 $0.01411$22.68K—-3.09%
2026. 07. 25.$0.01439$0.01463$0.01412 $0.01456$21.23K—+1.18%
2026. 07. 24.$0.01433$0.01451$0.01422 $0.01439$23.98K—+0.42%
2026. 07. 23.$0.01498$0.01507$0.01431 $0.01433$25.79K—-4.34%
2026. 07. 22.$0.01507$0.01528$0.01483 $0.01498$19.76K—-0.60%
2026. 07. 21.$0.01502$0.01543$0.01500 $0.01507$22.03K—+0.33%
2026. 07. 20.$0.01505$0.01511$0.01480 $0.01502$20.65K$1.03M-0.20%
2026. 07. 19.$0.01511$0.01539$0.01495 $0.01505$19.76K—-0.40%
2026. 07. 18.$0.01498$0.01526$0.01486 $0.01511$21.28K—+0.87%
2026. 07. 17.$0.01496$0.01503$0.01473 $0.01498$18.54K—+0.13%
2026. 07. 16.$0.01488$0.01502$0.01479 $0.01496$25.71K—+0.54%
2026. 07. 15.$0.01473$0.01525$0.01459 $0.01488$29.86K—+1.02%
2026. 07. 14.$0.01379$0.01484$0.01377 $0.01473$29.20K—+6.82%
2026. 07. 13.$0.01363$0.01381$0.01362 $0.01379$29.95K—+1.17%
2026. 07. 12.$0.01355$0.01380$0.01349 $0.01363$30.08K—+0.59%
2026. 07. 11.$0.01350$0.01372$0.01349 $0.01355$29.49K—+0.37%
2026. 07. 10.$0.01297$0.01352$0.01295 $0.01350$27.79K—+4.09%
2026. 07. 09.$0.01278$0.01303$0.01271 $0.01297$18.98K—+1.49%
2026. 07. 08.$0.01246$0.01280$0.01241 $0.01278$17.58K—+2.57%
2026. 07. 07.$0.01236$0.01266$0.01207 $0.01246$19.88K—+0.81%
2026. 07. 06.$0.01234$0.01251$0.01210 $0.01236$22.97K—+0.16%
2026. 07. 05.$0.01251$0.01256$0.01221 $0.01234$19.87K—-1.36%
2026. 07. 04.$0.01236$0.01251$0.01224 $0.01251$24.20K—+1.21%
2026. 07. 03.$0.01236$0.01241$0.01214 $0.01236$25.59K—+0.00%
2026. 07. 02.$0.01215$0.01246$0.01210 $0.01236$25.28K—+1.73%
2026. 07. 01.$0.01228$0.01230$0.01205 $0.01215$28.40K—-1.06%
2026. 06. 30.$0.01253$0.01253$0.01215 $0.01228$25.93K—-2.00%
2026. 06. 29.$0.01289$0.01294$0.01242 $0.01253$28.72K—-2.79%
2026. 06. 28.$0.01349$0.01374$0.01226 $0.01289$25.86K—-4.45%
2026. 06. 27.$0.01323$0.01360$0.01303 $0.01349$27.92K—+1.97%
2026. 06. 26.$0.01329$0.01336$0.01304 $0.01323$26.78K—-0.45%
2026. 06. 25.$0.01345$0.01379$0.01329 $0.01329$23.97K—-1.19%
2026. 06. 24.$0.01365$0.01381$0.01320 $0.01345$21.55K—-1.47%
2026. 06. 23.$0.01368$0.01384$0.01345 $0.01365$21.12K—-0.22%
2026. 06. 22.$0.01353$0.01387$0.01351 $0.01368$31.36K—+1.11%
2026. 06. 21.$0.01377$0.01379$0.01353 $0.01353$27.77K—-1.74%
2026. 06. 20.$0.01393$0.01410$0.01372 $0.01377$24.84K—-1.15%
2026. 06. 19.$0.01411$0.01415$0.01355 $0.01393$26.88K—-1.28%
2026. 06. 18.$0.01452$0.01505$0.01319 $0.01411$29.79K—-2.82%
2026. 06. 17.$0.01444$0.01467$0.01413 $0.01452$27.51K—+0.55%
2026. 06. 16.$0.01453$0.01459$0.01427 $0.01444$24.93K—-0.62%
2026. 06. 15.$0.01367$0.01483$0.01366 $0.01453$25.60K—+6.29%
2026. 06. 14.$0.01351$0.01371$0.01319 $0.01367$26.30K—+1.18%
2026. 06. 13.$0.01376$0.01903$0.01315 $0.01351$50.09K—-1.82%
2026. 06. 12.$0.01368$0.01383$0.01364 $0.01376$23.60K—+0.58%
2026. 06. 11.$0.01364$0.01378$0.01341 $0.01368$26.56K—+0.29%
2026. 06. 10.$0.01375$0.01427$0.01354 $0.01364$23.97K—-0.80%
2026. 06. 09.$0.01403$0.01410$0.01361 $0.01375$28.81K—-2.00%
2026. 06. 08.$0.01387$0.01418$0.01380 $0.01403$27.75K—+1.15%
2026. 06. 07.$0.01249$0.01394$0.01248 $0.01387$32.59K—+11.05%
2026. 06. 06.$0.01251$0.01253$0.01220 $0.01249$28.61K—-0.16%
2026. 06. 05.$0.01300$0.01300$0.01242 $0.01251$33.52K—-3.77%
2026. 06. 04.$0.01279$0.01347$0.01266 $0.01300$33.57K—+1.64%
2026. 06. 03.$0.01301$0.01311$0.01271 $0.01279$28.25K—-1.69%
2026. 06. 02.$0.01384$0.01695$0.01301 $0.01301$47.88K—-6.00%
2026. 06. 01.$0.01419$0.01474$0.01367 $0.01384$29.48K—-2.47%
2026. 05. 31.$0.01429$0.01463$0.01400 $0.01419$26.47K—-0.70%
2026. 05. 30.$0.01363$0.01432$0.01355 $0.01429$28.77K—+4.84%
2026. 05. 29.$0.01384$0.01415$0.01351 $0.01363$25.89K—-1.52%
2026. 05. 28.$0.01419$0.01453$0.01349 $0.01384$24.90K—-2.47%
2026. 05. 27.$0.01406$0.01471$0.01340 $0.01419$30.08K—+0.92%
2026. 05. 26.$0.01593$0.01642$0.01373 $0.01406$32.93K—-11.74%
2026. 05. 25.$0.01586$0.01751$0.01581 $0.01593$26.15K—+0.44%
2026. 05. 24.$0.01553$0.01787$0.01531 $0.01586$24.77K—+2.12%
2026. 05. 23.$0.01482$0.01570$0.01479 $0.01553$27.95K—+4.79%
2026. 05. 22.$0.01506$0.01514$0.01481 $0.01482$25.86K—-1.59%
2026. 05. 21.$0.01504$0.01515$0.01489 $0.01506$29.01K—+0.13%
2026. 05. 20.$0.01519$0.01521$0.01489 $0.01504$26.00K—-0.99%
2026. 05. 19.$0.01516$0.01554$0.01500 $0.01519$23.05K—+0.20%
2026. 05. 18.$0.01597$0.01629$0.01511 $0.01516$25.54K—-5.07%
2026. 05. 17.$0.01587$0.01751$0.01584 $0.01597$23.75K—+0.63%
2026. 05. 16.$0.01581$0.01616$0.01553 $0.01587$22.76K—+0.38%
2026. 05. 15.$0.01590$0.01591$0.01578 $0.01581$24.54K—-0.57%
2026. 05. 14.$0.01631$0.01631$0.01575 $0.01590$25.66K—-2.51%
2026. 05. 13.$0.01653$0.02604$0.01616 $0.01631$45.33K—-1.33%
2026. 05. 12.$0.01669$0.01759$0.01647 $0.01653$28.30K—-0.96%
2026. 05. 11.$0.01721$0.01829$0.01626 $0.01669$30.98K—-3.02%
2026. 05. 10.$0.01702$0.01725$0.01682 $0.01721$23.64K—+1.12%
2026. 05. 09.$0.01721$0.01791$0.01640 $0.01702$25.26K—-1.10%
2026. 05. 08.$0.01681$0.01770$0.01680 $0.01721$27.18K—+2.38%
2026. 05. 07.$0.01682$0.01722$0.01648 $0.01681$27.75K—-0.06%
2026. 05. 06.$0.01636$0.01705$0.01628 $0.01682$26.54K—+2.81%
2026. 05. 05.$0.01623$0.01640$0.01620 $0.01636$28.47K—+0.80%
2026. 05. 04.$0.01604$0.01644$0.01595 $0.01623$29.22K—+1.18%
2026. 05. 03.$0.01603$0.01639$0.01589 $0.01604$29.07K—+0.06%
2026. 05. 02.$0.01621$0.01632$0.01589 $0.01603$30.52K—-1.11%
2026. 05. 01.$0.01633$0.01706$0.01589 $0.01621$28.64K—-0.73%
2026. 04. 30.$0.01593$0.01690$0.01589 $0.01633$28.56K—+2.51%
2026. 04. 29.$0.01644$0.01647$0.01578 $0.01593$30.13K—-3.10%
2026. 04. 28.$0.01640$0.01659$0.01639 $0.01644$26.46K—+0.24%
2026. 04. 27.$0.01643$0.01706$0.01639 $0.01640$27.42K—-0.18%
2026. 04. 26.$0.01642$0.01654$0.01639 $0.01643$29.61K—+0.06%
2026. 04. 25.$0.01643$0.01648$0.01639 $0.01642$28.50K—-0.06%
2026. 04. 24.$0.01711$0.01713$0.01638 $0.01643$27.18K—-3.97%
2026. 04. 23.$0.01730$0.01730$0.01696 $0.01711$24.90K—-1.10%
2026. 04. 22.$0.01711$0.01739$0.01696 $0.01730$28.30K—+1.11%
2026. 04. 21.$0.01718$0.01737$0.01704 $0.01711$22.15K—-0.41%
2026. 04. 20.$0.01665$0.01745$0.01656 $0.01718$13.94K—+3.18%
2026. 04. 19.$0.01724$0.01732$0.01644 $0.01665$14.98K—-3.42%
2026. 04. 18.$0.01755$0.01792$0.01720 $0.01724$12.36K—-1.77%
2026. 04. 17.$0.01708$0.01768$0.01697 $0.01755$8.02K—+2.75%
2026. 04. 16.$0.01725$0.01768$0.01690 $0.01708$8.34K—-0.99%
2026. 04. 15.$0.01674$0.01916$0.01651 $0.01725$9.70K—+3.05%
2026. 04. 14.$0.01715$0.01786$0.01672 $0.01674$10.43K—-2.39%
2026. 04. 13.$0.01748$0.01778$0.01581 $0.01715$42.69K—-1.89%
2026. 04. 12.$0.01805$0.01834$0.01740 $0.01748$40.18K—-3.16%
2026. 04. 11.$0.01769$0.01831$0.01764 $0.01805$35.37K—+2.04%
2026. 04. 10.$0.01756$0.01781$0.01739 $0.01769$30.23K—+0.74%
2026. 04. 09.$0.01772$0.01772$0.01725 $0.01756$38.80K—-0.90%
2026. 04. 08.$0.01815$0.01821$0.01763 $0.01772$32.45K—-2.37%
2026. 04. 07.$0.01774$0.01825$0.01701 $0.01815$32.92K—+2.31%
2026. 04. 06.$0.01754$0.01905$0.01752 $0.01774$41.54K—+1.14%
2026. 04. 05.$0.01706$0.01760$0.01701 $0.01754$39.87K—+2.81%
2026. 04. 04.$0.01684$0.01720$0.01667 $0.01706$39.81K—+1.31%
2026. 04. 03.$0.01711$0.01996$0.01671 $0.01684$43.76K—-1.58%
2026. 04. 02.$0.01660$0.01810$0.01580 $0.01711$47.79K—+3.07%
2026. 04. 01.$0.01643$0.01671$0.01639 $0.01660$40.61K—+1.03%
2026. 03. 31.$0.01636$0.01650$0.01605 $0.01643$42.80K—+0.43%
2026. 03. 30.$0.01615$0.01658$0.01592 $0.01636$41.82K—+1.30%
2026. 03. 29.$0.01648$0.01772$0.01596 $0.01615$42.72K—-2.00%
2026. 03. 28.$0.01772$0.01950$0.01595 $0.01648$40.34K—-7.00%
2026. 03. 27.$0.01790$0.01834$0.01769 $0.01772$38.20K—-1.01%
2026. 03. 26.$0.01873$0.01873$0.01771 $0.01790$32.63K—-4.43%
2026. 03. 25.$0.01845$0.01879$0.01825 $0.01873$32.16K—+1.52%
2026. 03. 24.$0.01831$0.01860$0.01811 $0.01845$35.70K—+0.76%
2026. 03. 23.$0.01750$0.01847$0.01735 $0.01831$40.00K—+4.63%
2026. 03. 22.$0.01797$0.02172$0.01745 $0.01750$39.39K—-2.62%
2026. 03. 21.$0.01795$0.01834$0.01789 $0.01797$36.18K—+0.11%
2026. 03. 20.$0.01786$0.01810$0.01771 $0.01795$46.07K—+0.50%
2026. 03. 19.$0.01818$0.01831$0.01771 $0.01786$52.99K—-1.76%
2026. 03. 18.$0.01877$0.01882$0.01809 $0.01818$53.92K—-3.14%
2026. 03. 17.$0.01945$0.01945$0.01867 $0.01877$57.42K—-3.50%
2026. 03. 16.$0.01791$0.01961$0.01788 $0.01945$53.61K—+8.60%
2026. 03. 15.$0.01711$0.01797$0.01710 $0.01791$50.57K—+4.68%
2026. 03. 14.$0.01744$0.01757$0.01685 $0.01711$36.28K—-1.89%
2026. 03. 13.$0.01842$0.01926$0.01629 $0.01744$77.29K—-5.32%
2026. 03. 12.$0.01813$0.01851$0.01794 $0.01842$70.91K—+1.60%
2026. 03. 11.$0.01811$0.01832$0.01791 $0.01813$72.45K—+0.11%
2026. 03. 10.$0.01804$0.01851$0.01784 $0.01811$71.89K—+0.39%
2026. 03. 09.$0.01748$0.01819$0.01730 $0.01804$69.72K—+3.20%
2026. 03. 08.$0.01771$0.01780$0.01732 $0.01748$50.17K—-1.30%
2026. 03. 07.$0.01771$0.01776$0.01766 $0.01771$39.60K—+0.00%
2026. 03. 06.$0.01822$0.01849$0.01767 $0.01771$5.50K—-2.80%
2026. 03. 05.$0.01859$0.01935$0.01800 $0.01822$45.14K—-1.99%
2026. 03. 04.$0.01702$0.01926$0.01696 $0.01859$26.81K—+9.22%
2026. 03. 03.$0.01753$0.01757$0.01693 $0.01702$28.44K—-2.91%
2026. 03. 02.$0.01772$0.01790$0.01678 $0.01753$43.69K—-1.07%
2026. 03. 01.$0.01771$0.01833$0.01766 $0.01772$41.06K—+0.06%
2026. 02. 28.$0.01715$0.01773$0.01681 $0.01771$22.18K—+3.27%
2026. 02. 27.$0.01773$0.01799$0.01710 $0.01715$49.98K—-3.27%
2026. 02. 26.$0.01764$0.01845$0.01691 $0.01773$70.93K—+0.51%
2026. 02. 25.$0.01584$0.01791$0.01572 $0.01764$66.71K—+11.36%
2026. 02. 24.$0.01607$0.01619$0.01552 $0.01584$73.74K—-1.43%
2026. 02. 23.$0.01705$0.01707$0.01576 $0.01607$71.34K—-5.75%
2026. 02. 22.$0.01683$0.01741$0.01669 $0.01705$70.40K—+1.31%
2026. 02. 21.$0.01631$0.01828$0.01630 $0.01683$70.12K—+3.19%
2026. 02. 20.$0.01602$0.01874$0.01555 $0.01631$69.88K—+1.81%
2026. 02. 19.$0.01514$0.01700$0.01510 $0.01602$72.19K—+5.81%
2026. 02. 18.$0.01541$0.01780$0.01510 $0.01514$78.17K—-1.75%
2026. 02. 17.$0.01609$0.01634$0.01532 $0.01541$73.17K—-4.23%
2026. 02. 16.$0.01593$0.01780$0.01551 $0.01609$74.98K—+1.00%
2026. 02. 15.$0.01674$0.01678$0.01570 $0.01593$74.02K—-4.84%
2026. 02. 14.$0.01640$0.01703$0.01633 $0.01674$71.41K—+2.07%
2026. 02. 13.$0.01565$0.01658$0.01554 $0.01640$51.26K—+4.79%
2026. 02. 12.$0.01663$0.01784$0.01539 $0.01565$42.63K—-5.89%
2026. 02. 11.$0.01740$0.01747$0.01600 $0.01663$42.67K—-4.43%
2026. 02. 10.$0.01770$0.01786$0.01719 $0.01740$39.20K—-1.69%
2026. 02. 09.$0.01771$0.01786$0.01719 $0.01770$36.87K—-0.06%
2026. 02. 08.$0.01774$0.01827$0.01734 $0.01771$39.17K—-0.17%
2026. 02. 07.$0.01749$0.01842$0.01692 $0.01774$41.87K—+1.43%
2026. 02. 06.$0.01522$0.01771$0.01506 $0.01749$42.42K—+14.91%
2026. 02. 05.$0.01676$0.02264$0.01492 $0.01522$46.46K—-9.19%
2026. 02. 04.$0.01715$0.02148$0.01628 $0.01676$38.83K—-2.27%
2026. 02. 03.$0.01791$0.01815$0.01619 $0.01715$35.54K—-4.24%
2026. 02. 02.$0.01715$0.01829$0.01617 $0.01791$27.08K$1.17M+4.43%
2026. 02. 01.$0.01798$0.01849$0.01667 $0.01715$31.26K—-4.62%
2026. 01. 31.$0.02080$0.02089$0.01732 $0.01798$26.34K—-13.56%
2026. 01. 30.$0.02169$0.02392$0.02029 $0.02080$34.54K—-4.10%
2026. 01. 29.$0.02602$0.02605$0.02040 $0.02169$37.79K—-16.64%
2026. 01. 28.$0.02533$0.02625$0.02522 $0.02602$33.55K—+2.72%
2026. 01. 27.$0.02447$0.02552$0.02421 $0.02533$10.90K—+3.51%
2026. 01. 26.$0.02379$0.02480$0.02360 $0.02447$15.83K—+2.86%
2026. 01. 25.$0.02435$0.02470$0.02370 $0.02379$25.86K—-2.30%
2026. 01. 24.$0.02443$0.02472$0.02417 $0.02435$30.88K—-0.33%
2026. 01. 23.$0.02430$0.02481$0.02402 $0.02443$31.52K—+0.53%
2026. 01. 22.$0.02467$0.02618$0.02403 $0.02430$35.85K—-1.50%
2026. 01. 21.$0.02468$0.02493$0.02415 $0.02467$27.71K—-0.04%
2026. 01. 20.$0.02578$0.02588$0.02435 $0.02468$19.57K—-4.27%
2026. 01. 19.$0.02648$0.02651$0.02567 $0.02578$9.05K—-2.64%
2026. 01. 18.$0.02812$0.02836$0.02625 $0.02648$30.95K—-5.83%
2026. 01. 17.$0.02734$0.02860$0.02696 $0.02812$35.91K—+2.85%
2026. 01. 16.$0.02568$0.02744$0.02513 $0.02734$33.10K—+6.46%
2026. 01. 15.$0.02481$0.02959$0.02461 $0.02568$27.04K—+3.51%
2026. 01. 14.$0.02508$0.02538$0.02456 $0.02481$31.99K—-1.08%
2026. 01. 13.$0.02423$0.02579$0.02411 $0.02508$22.91K—+3.51%
2026. 01. 12.$0.02424$0.02450$0.02406 $0.02423$27.08K—-0.04%
2026. 01. 11.$0.02378$0.02469$0.02355 $0.02424$25.83K—+1.93%
2026. 01. 10.$0.02357$0.02391$0.02338 $0.02378$35.08K—+0.89%
2026. 01. 09.$0.02353$0.02384$0.02331 $0.02357$37.33K—+0.17%
2026. 01. 08.$0.02491$0.02560$0.02260 $0.02353$36.26K—-5.54%
2026. 01. 07.$0.02785$0.02800$0.02486 $0.02491$40.23K—-10.56%
2026. 01. 06.$0.02699$0.03040$0.02599 $0.02785$41.39K—+3.19%
2026. 01. 05.$0.02698$0.02760$0.02600 $0.02699$39.20K—+0.04%
2026. 01. 04.$0.02757$0.03040$0.02562 $0.02698$41.76K—-2.14%
2026. 01. 03.$0.02743$0.02885$0.02680 $0.02757$39.98K—+0.51%
2026. 01. 02.$0.02540$0.02833$0.02512 $0.02743$38.11K$1.79M+7.99%
2026. 01. 01.$0.02479$0.02611$0.02463 $0.02540$40.30K—+2.46%
2025. 12. 31.$0.02514$0.02548$0.02402 $0.02479$40.42K—-1.39%
2025. 12. 30.$0.02526$0.02545$0.02485 $0.02514$38.45K—-0.48%
2025. 12. 29.$0.02491$0.02552$0.02484 $0.02526$39.39K—+1.41%
2025. 12. 28.$0.02475$0.02499$0.02461 $0.02491$38.60K—+0.65%
2025. 12. 27.$0.02479$0.02483$0.02444 $0.02475$32.41K—-0.16%
2025. 12. 26.$0.02473$0.02502$0.02425 $0.02479$39.38K—+0.24%
2025. 12. 25.$0.02462$0.02690$0.02373 $0.02473$42.49K—+0.45%
2025. 12. 24.$0.02478$0.02483$0.02456 $0.02462$33.35K—-0.65%
2025. 12. 23.$0.02535$0.02549$0.02458 $0.02478$37.99K—-2.25%
2025. 12. 22.$0.02472$0.02600$0.02470 $0.02535$38.09K—+2.55%
2025. 12. 21.$0.02534$0.02543$0.02438 $0.02472$39.45K—-2.45%
2025. 12. 20.$0.02654$0.02706$0.02520 $0.02534$41.75K—-4.52%
2025. 12. 19.$0.02562$0.02703$0.02534 $0.02654$38.59K—+3.59%
2025. 12. 18.$0.02626$0.02730$0.02454 $0.02562$37.13K—-2.44%
2025. 12. 17.$0.02699$0.02760$0.02602 $0.02626$39.81K—-2.70%
2025. 12. 16.$0.02692$0.02854$0.02650 $0.02699$41.29K—+0.26%
2025. 12. 15.$0.02872$0.03035$0.02691 $0.02692$39.80K—-6.27%
2025. 12. 14.$0.02683$0.03002$0.02673 $0.02872$37.76K—+7.04%
2025. 12. 13.$0.02660$0.02798$0.02636 $0.02683$31.00K—+0.86%
2025. 12. 12.$0.02838$0.02864$0.02636 $0.02660$28.61K—-6.27%
2025. 12. 11.$0.02926$0.02996$0.02721 $0.02838$28.32K—-3.01%
2025. 12. 10.$0.03039$0.03077$0.02902 $0.02926$30.84K—-3.72%
2025. 12. 09.$0.02457$0.05050$0.02455 $0.03039$48.67K$1.97M+23.69%
2025. 12. 08.$0.02387$0.02513$0.02383 $0.02457$11.99K—+2.93%
2025. 12. 07.$0.02341$0.02391$0.02249 $0.02387$8.44K—+1.96%
2025. 12. 06.$0.02334$0.02414$0.02307 $0.02341$8.34K—+0.30%
2025. 12. 05.$0.02568$0.02644$0.02305 $0.02334$21.26K—-9.11%
2025. 12. 04.$0.02606$0.02655$0.02565 $0.02568$37.03K—-1.46%
2025. 12. 03.$0.02621$0.02641$0.02469 $0.02606$37.60K—-0.57%
2025. 12. 02.$0.02384$0.02660$0.02373 $0.02621$37.44K$1.69M+9.94%
2025. 12. 01.$0.02686$0.02692$0.02317 $0.02384$37.31K—-11.24%
2025. 11. 30.$0.02682$0.02774$0.02640 $0.02686$36.11K—+0.15%
2025. 11. 29.$0.02737$0.02737$0.02675 $0.02682$36.83K—-2.01%
2025. 11. 28.$0.02735$0.02913$0.02683 $0.02737$37.99K—+0.07%
2025. 11. 27.$0.02735$0.03150$0.02654 $0.02735$37.61K—+0.00%
2025. 11. 26.$0.02619$0.02739$0.02567 $0.02735$36.54K—+4.43%
2025. 11. 25.$0.02885$0.02956$0.02567 $0.02619$38.54K$1.69M-9.22%
2025. 11. 24.$0.02697$0.03699$0.02638 $0.02885$38.71K—+6.97%
2025. 11. 23.$0.02698$0.02902$0.02692 $0.02697$39.17K—-0.04%
2025. 11. 22.$0.02621$0.02832$0.02577 $0.02698$40.23K—+2.94%
2025. 11. 21.$0.03393$0.03447$0.02510 $0.02621$44.45K—-22.75%
2025. 11. 20.$0.03684$0.03771$0.03346 $0.03393$38.74K—-7.90%
2025. 11. 19.$0.03842$0.03850$0.03300 $0.03684$40.97K—-4.11%
2025. 11. 18.$0.03773$0.03930$0.03762 $0.03842$37.81K—+1.83%
2025. 11. 17.$0.03841$0.04009$0.03760 $0.03773$39.53K—-1.77%
2025. 11. 16.$0.03927$0.04280$0.03820 $0.03841$40.86K—-2.19%
2025. 11. 15.$0.03831$0.03980$0.03820 $0.03927$36.20K—+2.51%
2025. 11. 14.$0.03922$0.03950$0.03822 $0.03831$38.60K—-2.32%
2025. 11. 13.$0.04069$0.04169$0.03847 $0.03922$38.66K—-3.61%
2025. 11. 12.$0.04169$0.04300$0.04064 $0.04069$38.12K—-2.40%
2025. 11. 11.$0.04248$0.04347$0.04160 $0.04169$35.19K$2.67M-1.86%
2025. 11. 10.$0.04327$0.04360$0.04227 $0.04248$37.28K—-1.83%
2025. 11. 09.$0.04146$0.04353$0.04121 $0.04327$38.07K—+4.37%
2025. 11. 08.$0.04174$0.04214$0.04140 $0.04146$29.82K—-0.67%
2025. 11. 07.$0.04019$0.04214$0.03953 $0.04174$48.08K—+3.86%
2025. 11. 06.$0.04220$0.04239$0.03987 $0.04019$12.79K—-4.76%
2025. 11. 05.$0.03985$0.04301$0.03958 $0.04220$34.55K—+5.90%

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

전체 메뉴