CoinXview 포트폴리오App
KO
코인: 1,239거래소: 22시가총액: $2.57T −1.31%24h 거래량: $19.97B도미넌스: BTC 58.8% ETH 10.2%ETH 가스: 0.05 gwei공포와 탐욕: 34/100

Cellframe Network(CELL) 가격 기록

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

월별 수익률 CELL

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-4.8%-14%-3.8%-35%+2.5%-22%-2.7%-2.2%+13%+70%-25%—-44%
2025-44%-29%+0.2%-25%+5.9%-12%+17%-26%-13%-18%-15%-42%-92%
2024+50%+137%+55%-52%+2.6%-38%-30%-9.5%+104%-10%+68%+22%+304%
2023+99%+12%-1.3%-13%-21%-23%+24%-13%-2.6%+13%-11%+39%+72%
2022-7.7%+99%-17%-52%-43%-37%+27%-0.6%-14%-13%-18%-24%-85%
월 평균+19%+41%+6.7%-36%-10%-26%+7.1%-10%+17%+8.2%+6.0%-1.3%
상승 연도2/53/52/50/53/50/53/50/52/52/51/42/4

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. 08.$0.05343$0.05449$0.04487 $0.04781$9.62K$1.78M-10.52%
2026. 11. 07.$0.05381$0.05689$0.05241 $0.05300$8.66K$1.97M-1.51%
2026. 11. 06.$0.05855$0.06157$0.05209 $0.05401$182.59K$2.01M-7.75%
2026. 11. 05.$0.05787$0.06500$0.05632 $0.05827$268.38K$2.17M+0.69%
2026. 11. 04.$0.05647$0.06131$0.05401 $0.05785$15.10K$2.15M+2.44%
2026. 11. 03.$0.06056$0.06067$0.05614 $0.05871$2.06K$2.18M-3.05%
2026. 11. 02.$0.06001$0.07500$0.05640 $0.06053$4.05K$2.25M+0.87%
2026. 11. 01.$0.06351$0.06370$0.05938 $0.06000$4.80K$2.23M-5.53%
2026. 10. 31.$0.06027$0.06451$0.05966 $0.06351$9.41K$2.36M+5.38%
2026. 10. 30.$0.05729$0.06181$0.05264 $0.06027$19.97K$2.24M+5.20%
2026. 10. 29.$0.06040$0.06471$0.05541 $0.05729$10.68K$2.13M-5.15%
2026. 10. 28.$0.06012$0.06314$0.05673 $0.06040$5.27K$2.25M+0.47%
2026. 10. 27.$0.06554$0.06795$0.05672 $0.06012$10.15K$2.23M-8.27%
2026. 10. 26.$0.06696$0.07251$0.06301 $0.06554$12.67K$2.44M-2.12%
2026. 10. 25.$0.06914$0.07110$0.06630 $0.06696$2.95K$2.49M-3.15%
2026. 10. 24.$0.06683$0.06993$0.06301 $0.06914$9.24K$2.57M+3.46%
2026. 10. 23.$0.06818$0.07132$0.06394 $0.06683$12.00K$2.48M-1.98%
2026. 10. 22.$0.07522$0.07774$0.06433 $0.06818$35.06K$2.53M-9.36%
2026. 10. 21.$0.06968$0.08300$0.06962 $0.07522$53.35K$2.80M+7.95%
2026. 10. 20.$0.06911$0.07005$0.06573 $0.06968$25.99K$2.59M+0.82%
2026. 10. 19.$0.06706$0.07285$0.06378 $0.06927$65.91K$2.57M+3.30%
2026. 10. 18.$0.06488$0.07155$0.06232 $0.06706$67.56K$2.49M+3.36%
2026. 10. 17.$0.06711$0.06857$0.06215 $0.06414$61.95K$2.38M-4.43%
2026. 10. 16.$0.06631$0.07237$0.06463 $0.06702$63.24K$2.49M+1.07%
2026. 10. 15.$0.05554$0.07222$0.05185 $0.06631$68.84K$2.46M+19.39%
2026. 10. 14.$0.06178$0.06215$0.05400 $0.05554$62.79K$2.06M-10.10%
2026. 10. 13.$0.05960$0.06602$0.05800 $0.06178$51.00K$2.30M+3.66%
2026. 10. 12.$0.06743$0.07288$0.05801 $0.05963$77.05K$2.22M-11.57%
2026. 10. 11.$0.05257$0.08011$0.04859 $0.06744$109.58K$2.51M+28.29%
2026. 10. 10.$0.04488$0.05668$0.04451 $0.05257$77.97K$1.95M+17.13%
2026. 10. 09.$0.04876$0.05050$0.04270 $0.04488$59.60K$1.67M-7.96%
2026. 10. 08.$0.04209$0.05134$0.04209 $0.04880$80.04K$1.81M+15.94%
2026. 10. 07.$0.04049$0.04209$0.03866 $0.04208$68.93K$1.56M+3.93%
2026. 10. 06.$0.04201$0.04300$0.03883 $0.04049$71.55K$1.51M-3.62%
2026. 10. 05.$0.05093$0.05721$0.04200 $0.04224$103.92K$1.57M-17.06%
2026. 10. 04.$0.04761$0.05106$0.04671 $0.05093$73.16K$1.89M+6.97%
2026. 10. 03.$0.04521$0.05500$0.04455 $0.04761$77.67K$1.77M+5.31%
2026. 10. 02.$0.03814$0.04999$0.03810 $0.04522$76.22K$1.68M+18.56%
2026. 10. 01.$0.03743$0.04100$0.03676 $0.03814$67.66K—+1.90%
2026. 09. 30.$0.03705$0.03879$0.03651 $0.03743$66.50K—+1.03%
2026. 09. 29.$0.03673$0.03967$0.03620 $0.03705$69.22K—+0.87%
2026. 09. 28.$0.03762$0.03791$0.03606 $0.03673$66.91K—-2.37%
2026. 09. 27.$0.03546$0.03879$0.03529 $0.03762$69.14K—+6.09%
2026. 09. 26.$0.03532$0.03579$0.03486 $0.03546$67.35K—+0.40%
2026. 09. 25.$0.03641$0.03696$0.03482 $0.03532$68.57K—-2.99%
2026. 09. 24.$0.03690$0.03734$0.03517 $0.03641$70.84K—-1.33%
2026. 09. 23.$0.03720$0.03820$0.03414 $0.03690$64.02K—-0.81%
2026. 09. 22.$0.03734$0.03884$0.03621 $0.03720$59.05K—-0.37%
2026. 09. 21.$0.03805$0.03991$0.03652 $0.03734$55.77K—-1.87%
2026. 09. 20.$0.03725$0.03877$0.03494 $0.03803$72.72K—+2.09%
2026. 09. 19.$0.03682$0.03900$0.03617 $0.03725$62.40K—+1.17%
2026. 09. 18.$0.03691$0.03880$0.03600 $0.03682$52.61K—-0.24%
2026. 09. 17.$0.03510$0.03698$0.03467 $0.03691$53.65K—+5.16%
2026. 09. 16.$0.03505$0.03634$0.03450 $0.03501$62.33K—-0.11%
2026. 09. 15.$0.03658$0.03673$0.03485 $0.03505$69.57K—-4.18%
2026. 09. 14.$0.03707$0.03858$0.03581 $0.03658$62.89K—-1.32%
2026. 09. 13.$0.03795$0.03796$0.03525 $0.03707$61.31K—-2.32%
2026. 09. 12.$0.03861$0.03965$0.03752 $0.03770$56.65K—-2.36%
2026. 09. 11.$0.03665$0.03896$0.03655 $0.03862$55.43K—+5.38%
2026. 09. 10.$0.03792$0.03815$0.03500 $0.03659$68.97K—-3.51%
2026. 09. 09.$0.03774$0.04126$0.03481 $0.03792$52.64K—+0.48%
2026. 09. 08.$0.03617$0.03885$0.03606 $0.03774$23.89K—+4.34%
2026. 09. 07.$0.03585$0.03730$0.03540 $0.03617$30.47K—+0.89%
2026. 09. 06.$0.03691$0.03867$0.03556 $0.03585$55.74K—-2.87%
2026. 09. 05.$0.03565$0.04048$0.03509 $0.03691$55.17K—+3.53%
2026. 09. 04.$0.03776$0.03826$0.03376 $0.03597$71.85K—-4.74%
2026. 09. 03.$0.03156$0.04027$0.03116 $0.03776$73.68K—+19.65%
2026. 09. 02.$0.03231$0.03300$0.03116 $0.03159$70.66K—-2.23%
2026. 09. 01.$0.03304$0.03345$0.03211 $0.03231$68.92K—-2.21%
2026. 08. 31.$0.03290$0.03361$0.03256 $0.03304$69.81K—+0.43%
2026. 08. 30.$0.03695$0.03705$0.03257 $0.03290$75.88K—-10.96%
2026. 08. 29.$0.03599$0.03762$0.03555 $0.03695$72.08K—+2.67%
2026. 08. 28.$0.03726$0.03801$0.03533 $0.03599$70.51K—-3.41%
2026. 08. 27.$0.03835$0.03855$0.03611 $0.03726$63.72K—-2.84%
2026. 08. 26.$0.03759$0.03864$0.03715 $0.03835$69.43K—+2.02%
2026. 08. 25.$0.03985$0.04128$0.03613 $0.03759$71.47K—-5.67%
2026. 08. 24.$0.04032$0.04063$0.03680 $0.03985$68.08K—-1.17%
2026. 08. 23.$0.03988$0.04087$0.03898 $0.04032$67.83K—+1.10%
2026. 08. 22.$0.04183$0.04290$0.03844 $0.03988$62.28K—-4.66%
2026. 08. 21.$0.03791$0.04215$0.03762 $0.04183$70.75K—+10.34%
2026. 08. 20.$0.03697$0.03949$0.03675 $0.03791$68.57K—+2.54%
2026. 08. 19.$0.03553$0.03778$0.03456 $0.03697$69.86K—+4.05%
2026. 08. 18.$0.03550$0.03575$0.03521 $0.03553$67.35K—+0.08%
2026. 08. 17.$0.03509$0.03558$0.03466 $0.03550$50.54K—+1.17%
2026. 08. 16.$0.03613$0.03644$0.03500 $0.03509$55.72K—-2.88%
2026. 08. 15.$0.03622$0.03691$0.03595 $0.03613$70.03K—-0.25%
2026. 08. 14.$0.03600$0.03719$0.03487 $0.03622$69.70K—+0.61%
2026. 08. 13.$0.03678$0.03699$0.03566 $0.03600$63.70K—-2.12%
2026. 08. 12.$0.03791$0.03834$0.03632 $0.03678$69.52K—-2.98%
2026. 08. 11.$0.03788$0.03818$0.03699 $0.03791$67.61K—+0.08%
2026. 08. 10.$0.03530$0.03942$0.03511 $0.03787$72.69K—+7.28%
2026. 08. 09.$0.03714$0.03798$0.03511 $0.03530$68.98K—-4.95%
2026. 08. 08.$0.03536$0.03748$0.03510 $0.03714$70.26K—+5.03%
2026. 08. 07.$0.03655$0.03672$0.03503 $0.03536$68.09K—-3.26%
2026. 08. 06.$0.03441$0.03754$0.03430 $0.03655$70.67K—+6.22%
2026. 08. 05.$0.03534$0.03606$0.03434 $0.03441$66.13K—-2.63%
2026. 08. 04.$0.03508$0.03588$0.03474 $0.03534$61.52K—+0.74%
2026. 08. 03.$0.03437$0.03600$0.03359 $0.03508$60.30K—+2.07%
2026. 08. 02.$0.03297$0.03453$0.03281 $0.03437$62.14K—+4.25%
2026. 08. 01.$0.03378$0.03392$0.03281 $0.03297$52.58K—-2.40%
2026. 07. 31.$0.03360$0.03440$0.03278 $0.03378$47.37K—+0.54%
2026. 07. 30.$0.03348$0.03677$0.03330 $0.03367$59.01K—+0.57%
2026. 07. 29.$0.03289$0.03353$0.03287 $0.03348$56.38K—+1.79%
2026. 07. 28.$0.03340$0.03364$0.03257 $0.03305$62.50K—-1.05%
2026. 07. 27.$0.03611$0.03616$0.03325 $0.03340$58.57K—-7.50%
2026. 07. 26.$0.03569$0.03675$0.03533 $0.03611$69.99K—+1.18%
2026. 07. 25.$0.03698$0.03701$0.03546 $0.03569$67.74K—-3.49%
2026. 07. 24.$0.03756$0.03774$0.03687 $0.03698$58.77K—-1.54%
2026. 07. 23.$0.03836$0.03852$0.03755 $0.03757$67.38K—-2.06%
2026. 07. 22.$0.03883$0.03895$0.03809 $0.03836$69.72K—-1.21%
2026. 07. 21.$0.03730$0.03954$0.03726 $0.03883$62.90K—+4.10%
2026. 07. 20.$0.03933$0.03961$0.03663 $0.03730$68.26K—-5.16%
2026. 07. 19.$0.03527$0.04117$0.03497 $0.03933$77.09K—+11.51%
2026. 07. 18.$0.03516$0.03597$0.03499 $0.03527$65.50K—+0.31%
2026. 07. 17.$0.03722$0.03777$0.03453 $0.03516$55.26K—-5.53%
2026. 07. 16.$0.04039$0.04093$0.03599 $0.03722$66.11K—-7.85%
2026. 07. 15.$0.04098$0.04140$0.04023 $0.04038$56.85K—-1.46%
2026. 07. 14.$0.04499$0.04500$0.03774 $0.04098$79.30K—-8.91%
2026. 07. 13.$0.04892$0.04969$0.04446 $0.04499$80.40K—-8.03%
2026. 07. 12.$0.05013$0.05017$0.04876 $0.04892$69.49K—-2.41%
2026. 07. 11.$0.05539$0.05539$0.05012 $0.05013$70.78K—-9.50%
2026. 07. 10.$0.05197$0.05572$0.05187 $0.05534$63.81K—+6.48%
2026. 07. 09.$0.05314$0.05687$0.05196 $0.05197$74.08K—-2.20%
2026. 07. 08.$0.04245$0.06000$0.04208 $0.05314$110.91K—+25.18%
2026. 07. 07.$0.04085$0.04375$0.03944 $0.04245$80.25K—+3.92%
2026. 07. 06.$0.04093$0.04259$0.03843 $0.04085$79.33K—-0.20%
2026. 07. 05.$0.04175$0.04187$0.03872 $0.04093$75.75K—-1.96%
2026. 07. 04.$0.04222$0.04262$0.04135 $0.04175$69.36K—-1.11%
2026. 07. 03.$0.04137$0.04443$0.04068 $0.04221$74.44K—+2.03%
2026. 07. 02.$0.03701$0.04340$0.03677 $0.04137$75.87K—+11.78%
2026. 07. 01.$0.03473$0.03777$0.03472 $0.03701$76.83K—+6.56%
2026. 06. 30.$0.03317$0.03614$0.03199 $0.03473$74.87K—+4.70%
2026. 06. 29.$0.03176$0.03350$0.03149 $0.03317$71.40K—+4.44%
2026. 06. 28.$0.03308$0.03326$0.03151 $0.03176$68.41K—-3.99%
2026. 06. 27.$0.03398$0.03404$0.03295 $0.03308$69.09K—-2.65%
2026. 06. 26.$0.03275$0.03401$0.03156 $0.03398$69.74K—+3.76%
2026. 06. 25.$0.03207$0.03308$0.03050 $0.03275$72.77K—+2.12%
2026. 06. 24.$0.03542$0.03682$0.03083 $0.03217$80.02K—-9.18%
2026. 06. 23.$0.03130$0.03548$0.03000 $0.03544$79.44K—+13.23%
2026. 06. 22.$0.03158$0.03257$0.03099 $0.03130$72.80K—-0.89%
2026. 06. 21.$0.03286$0.03303$0.03135 $0.03152$73.42K—-4.08%
2026. 06. 20.$0.03178$0.03412$0.03171 $0.03286$73.65K—+3.40%
2026. 06. 19.$0.03091$0.03221$0.02990 $0.03178$73.24K—+2.81%
2026. 06. 18.$0.03165$0.03176$0.02963 $0.03091$73.23K—-2.34%
2026. 06. 17.$0.03263$0.03374$0.03104 $0.03165$68.07K—-3.00%
2026. 06. 16.$0.03523$0.03551$0.03113 $0.03269$73.65K—-7.21%
2026. 06. 15.$0.03630$0.03636$0.03471 $0.03527$72.24K—-2.84%
2026. 06. 14.$0.03653$0.03697$0.03553 $0.03630$61.33K—-0.63%
2026. 06. 13.$0.03610$0.03728$0.03540 $0.03653$69.41K—+1.19%
2026. 06. 12.$0.03836$0.03842$0.03583 $0.03610$60.36K—-5.89%
2026. 06. 11.$0.03636$0.03879$0.03627 $0.03836$63.26K—+5.50%
2026. 06. 10.$0.03640$0.03715$0.03481 $0.03635$71.48K—-0.14%
2026. 06. 09.$0.03870$0.03875$0.03610 $0.03640$69.91K—-5.94%
2026. 06. 08.$0.04113$0.04197$0.03829 $0.03870$67.32K—-5.91%
2026. 06. 07.$0.03787$0.04140$0.03767 $0.04113$70.23K—+8.61%
2026. 06. 06.$0.03643$0.03826$0.03578 $0.03787$68.51K—+3.95%
2026. 06. 05.$0.03865$0.03886$0.03470 $0.03644$67.71K—-5.72%
2026. 06. 04.$0.03843$0.03987$0.03612 $0.03865$71.38K—+0.57%
2026. 06. 03.$0.03949$0.04033$0.03815 $0.03843$72.22K—-2.68%
2026. 06. 02.$0.04367$0.04408$0.03682 $0.03949$83.71K—-9.57%
2026. 06. 01.$0.04465$0.04800$0.04055 $0.04367$76.12K—-2.19%
2026. 05. 31.$0.04566$0.05000$0.04275 $0.04465$80.37K—-2.21%
2026. 05. 30.$0.03942$0.04583$0.03927 $0.04566$74.77K—+15.83%
2026. 05. 29.$0.03830$0.03971$0.03790 $0.03942$70.91K—+2.92%
2026. 05. 28.$0.03958$0.04077$0.03628 $0.03830$86.76K—-3.23%
2026. 05. 27.$0.03962$0.04297$0.03802 $0.03958$77.22K—-0.10%
2026. 05. 26.$0.04410$0.04445$0.03721 $0.03962$82.04K—-10.16%
2026. 05. 25.$0.04982$0.05074$0.04391 $0.04410$77.18K—-11.48%
2026. 05. 24.$0.04447$0.05100$0.04412 $0.04982$76.74K—+12.03%
2026. 05. 23.$0.04407$0.04482$0.04162 $0.04447$72.06K—+0.91%
2026. 05. 22.$0.04515$0.04522$0.04204 $0.04407$77.24K—-2.39%
2026. 05. 21.$0.04158$0.04600$0.04156 $0.04515$73.50K—+8.59%
2026. 05. 20.$0.04313$0.04425$0.04124 $0.04159$75.57K—-3.57%
2026. 05. 19.$0.04433$0.04464$0.04301 $0.04313$69.04K—-2.71%
2026. 05. 18.$0.04455$0.04489$0.04312 $0.04433$69.47K—-0.49%
2026. 05. 17.$0.04345$0.04600$0.04314 $0.04455$73.65K—+2.53%
2026. 05. 16.$0.04432$0.04456$0.04261 $0.04345$77.12K—-1.96%
2026. 05. 15.$0.04607$0.04685$0.04394 $0.04432$86.29K—-3.80%
2026. 05. 14.$0.04784$0.04897$0.04500 $0.04607$85.41K—-3.70%
2026. 05. 13.$0.04971$0.04973$0.04607 $0.04784$84.84K—-3.76%
2026. 05. 12.$0.04958$0.04992$0.04793 $0.04971$77.01K—+0.26%
2026. 05. 11.$0.05181$0.05658$0.04695 $0.04958$96.07K—-4.30%
2026. 05. 10.$0.04869$0.05371$0.04761 $0.05181$66.94K—+6.41%
2026. 05. 09.$0.04943$0.04975$0.04657 $0.04869$72.79K—-1.50%
2026. 05. 08.$0.04737$0.05027$0.04731 $0.04943$75.06K—+4.35%
2026. 05. 07.$0.05081$0.05172$0.04700 $0.04737$70.49K—-6.77%
2026. 05. 06.$0.05488$0.05666$0.04998 $0.05081$80.46K—-7.42%
2026. 05. 05.$0.05250$0.05605$0.05175 $0.05488$74.45K—+4.53%
2026. 05. 04.$0.05226$0.05403$0.04906 $0.05250$87.22K—+0.46%
2026. 05. 03.$0.04642$0.05332$0.04618 $0.05226$73.80K—+12.58%
2026. 05. 02.$0.04338$0.04725$0.04318 $0.04642$76.04K—+7.01%
2026. 05. 01.$0.04355$0.04481$0.04301 $0.04338$72.68K—-0.39%
2026. 04. 30.$0.04689$0.04713$0.04300 $0.04355$71.99K—-7.12%
2026. 04. 29.$0.04864$0.05014$0.04636 $0.04689$74.76K—-3.60%
2026. 04. 28.$0.04597$0.04966$0.04573 $0.04864$60.26K—+5.81%
2026. 04. 27.$0.04998$0.05065$0.04519 $0.04597$66.94K—-8.02%
2026. 04. 26.$0.04647$0.05042$0.04638 $0.04999$48.36K—+7.57%
2026. 04. 25.$0.04707$0.04898$0.04601 $0.04647$47.88K—-1.27%
2026. 04. 24.$0.04954$0.05157$0.04679 $0.04707$67.90K—-4.99%
2026. 04. 23.$0.05298$0.05308$0.04800 $0.04954$75.25K—-6.49%
2026. 04. 22.$0.04801$0.05308$0.04786 $0.05298$72.04K—+10.35%
2026. 04. 21.$0.05213$0.05226$0.04663 $0.04801$75.45K—-7.90%
2026. 04. 20.$0.05093$0.05471$0.04950 $0.05213$76.93K—+2.36%
2026. 04. 19.$0.05448$0.05558$0.04934 $0.05093$78.76K—-6.52%
2026. 04. 18.$0.05235$0.05500$0.04300 $0.05448$75.80K—+4.07%
2026. 04. 17.$0.05021$0.05391$0.04981 $0.05235$73.65K—+4.26%
2026. 04. 16.$0.04320$0.05626$0.04264 $0.05021$88.88K—+16.23%
2026. 04. 15.$0.04640$0.04701$0.04221 $0.04321$87.82K—-6.87%
2026. 04. 14.$0.05025$0.05318$0.04100 $0.04640$105.40K—-7.66%
2026. 04. 13.$0.05489$0.06513$0.04578 $0.05023$208.84K—-8.49%
2026. 04. 12.$0.05805$0.06309$0.05427 $0.05489$86.15K—-5.44%
2026. 04. 11.$0.06080$0.06160$0.05749 $0.05805$81.13K—-4.52%
2026. 04. 10.$0.06296$0.06448$0.05777 $0.06080$85.57K—-3.43%
2026. 04. 09.$0.06282$0.06491$0.05999 $0.06296$77.56K—+0.22%
2026. 04. 08.$0.06992$0.07009$0.06230 $0.06230$61.28K—-10.90%
2026. 04. 07.$0.06816$0.07019$0.06041 $0.06992$83.60K—+2.58%
2026. 04. 06.$0.07164$0.07847$0.06681 $0.06808$88.57K—-4.97%
2026. 04. 05.$0.06549$0.07200$0.06519 $0.07164$74.96K—+9.39%
2026. 04. 04.$0.06826$0.06885$0.06358 $0.06549$83.04K—-4.06%
2026. 04. 03.$0.06931$0.07496$0.06696 $0.06826$83.05K—-1.51%
2026. 04. 02.$0.07406$0.07407$0.05942 $0.06931$88.68K—-6.41%
2026. 04. 01.$0.06706$0.09427$0.06497 $0.07396$111.03K—+10.29%
2026. 03. 31.$0.04682$0.07000$0.04061 $0.06706$105.39K—+43.23%
2026. 03. 30.$0.04996$0.05086$0.04458 $0.04682$68.51K—-6.29%
2026. 03. 29.$0.05012$0.05096$0.04911 $0.05002$60.27K—-0.20%
2026. 03. 28.$0.05021$0.05092$0.04894 $0.05012$66.73K—-0.18%
2026. 03. 27.$0.04928$0.05089$0.04826 $0.05021$72.44K—+1.89%
2026. 03. 26.$0.04963$0.05099$0.04825 $0.04929$74.22K—-0.69%
2026. 03. 25.$0.04749$0.05255$0.04685 $0.04964$74.29K—+4.53%
2026. 03. 24.$0.04966$0.04986$0.04637 $0.04743$75.27K—-4.49%
2026. 03. 23.$0.04844$0.05097$0.04638 $0.04967$75.62K—+2.54%
2026. 03. 22.$0.05049$0.05088$0.04625 $0.04839$78.33K—-4.16%
2026. 03. 21.$0.05564$0.05688$0.04856 $0.05049$75.81K—-9.26%
2026. 03. 20.$0.05617$0.05794$0.05509 $0.05564$58.84K—-0.94%
2026. 03. 19.$0.05791$0.05898$0.05550 $0.05617$64.42K—-3.00%
2026. 03. 18.$0.05961$0.06120$0.05501 $0.05792$77.07K—-2.84%
2026. 03. 17.$0.05969$0.06136$0.05891 $0.05961$80.00K—-0.13%
2026. 03. 16.$0.06326$0.06402$0.05919 $0.05969$77.11K—-5.64%
2026. 03. 15.$0.06180$0.06351$0.06166 $0.06326$74.45K—+2.36%
2026. 03. 14.$0.06134$0.06242$0.06031 $0.06180$72.60K—+0.75%
2026. 03. 13.$0.05858$0.06321$0.05842 $0.06134$75.52K—+4.71%
2026. 03. 12.$0.06131$0.06302$0.05769 $0.05859$77.81K—-4.44%
2026. 03. 11.$0.06421$0.06511$0.05941 $0.06131$59.91K—-4.52%
2026. 03. 10.$0.06426$0.06660$0.06100 $0.06354$56.51K—-1.12%
2026. 03. 09.$0.06221$0.06577$0.06200 $0.06413$40.07K—+3.09%
2026. 03. 08.$0.06233$0.06298$0.06000 $0.06221$44.44K—-0.19%
2026. 03. 07.$0.06191$0.06329$0.06124 $0.06233$58.27K—+0.68%
2026. 03. 06.$0.06315$0.06434$0.05500 $0.06186$66.48K—-2.04%
2026. 03. 05.$0.06973$0.07016$0.06074 $0.06315$119.55K—-9.44%
2026. 03. 04.$0.06567$0.07131$0.06506 $0.06973$77.52K—+6.18%
2026. 03. 03.$0.06693$0.06768$0.06221 $0.06579$24.95K—-1.70%
2026. 03. 02.$0.06929$0.06951$0.06000 $0.06712$54.62K—-3.13%
2026. 03. 01.$0.06973$0.07010$0.06922 $0.06934$35.41K—-0.56%
2026. 02. 28.$0.07430$0.07536$0.06846 $0.06992$26.49K—-5.90%
2026. 02. 27.$0.08007$0.08266$0.07131 $0.07452$77.11K—-6.93%
2026. 02. 26.$0.07611$0.08141$0.07550 $0.08007$139.23K—+5.20%
2026. 02. 25.$0.07330$0.07682$0.07229 $0.07611$110.96K—+3.83%
2026. 02. 24.$0.07430$0.07795$0.03391 $0.07300$53.35K—-1.75%
2026. 02. 23.$0.08060$0.08180$0.07040 $0.07420$52.36K—-7.94%
2026. 02. 22.$0.07710$0.08599$0.07686 $0.08060$43.15K—+4.54%
2026. 02. 21.$0.07380$0.07815$0.07293 $0.07700$40.87K—+4.34%
2026. 02. 20.$0.07280$0.07503$0.07140 $0.07380$42.63K—+1.37%
2026. 02. 19.$0.06993$0.07586$0.06952 $0.07314$36.53K—+4.59%
2026. 02. 18.$0.06890$0.07545$0.06845 $0.06993$32.78K—+1.49%
2026. 02. 17.$0.07580$0.07677$0.06570 $0.06880$60.54K—-9.23%
2026. 02. 16.$0.06970$0.07605$0.06835 $0.07580$44.77K—+8.75%
2026. 02. 15.$0.06720$0.07043$0.06671 $0.06960$53.27K—+3.57%
2026. 02. 14.$0.06656$0.06913$0.06485 $0.06728$39.27K—+1.08%
2026. 02. 13.$0.06535$0.07341$0.06369 $0.06654$91.29K—+1.82%
2026. 02. 12.$0.06400$0.07001$0.06126 $0.06480$94.30K—+1.25%
2026. 02. 11.$0.06260$0.06505$0.06038 $0.06400$84.23K—+2.24%
2026. 02. 10.$0.06840$0.07004$0.06103 $0.06240$90.36K—-8.77%
2026. 02. 09.$0.06735$0.07383$0.06532 $0.06849$94.80K—+1.69%
2026. 02. 08.$0.06935$0.07352$0.06519 $0.06735$125.34K—-2.88%
2026. 02. 07.$0.07603$0.07691$0.06645 $0.06930$121.74K—-8.85%
2026. 02. 06.$0.06320$0.08999$0.06200 $0.07666$108.94K—+21.30%
2026. 02. 05.$0.07191$0.07418$0.06080 $0.06318$92.45K—-12.14%
2026. 02. 04.$0.07941$0.08493$0.07150 $0.07198$104.48K—-9.36%
2026. 02. 03.$0.07516$0.08620$0.07337 $0.07900$143.19K$2.94M+5.11%
2026. 02. 02.$0.07910$0.08500$0.07366 $0.07571$101.02K—-4.29%
2026. 02. 01.$0.08120$0.08498$0.07680 $0.07780$38.41K—-4.19%
2026. 01. 31.$0.08150$0.09240$0.07770 $0.08120$48.66K—-0.37%
2026. 01. 30.$0.08677$0.08712$0.07601 $0.08206$42.86K—-5.43%
2026. 01. 29.$0.09362$0.09446$0.08000 $0.08650$46.76K—-7.61%
2026. 01. 28.$0.1046$0.1119$0.09154 $0.09350$37.70K—-10.60%
2026. 01. 27.$0.09550$0.1136$0.09463 $0.1048$33.13K—+9.75%
2026. 01. 26.$0.09310$0.09646$0.09249 $0.09628$22.15K—+3.42%
2026. 01. 25.$0.1005$0.1089$0.08840 $0.09251$41.55K—-7.95%
2026. 01. 24.$0.1090$0.1150$0.1004 $0.1004$62.35K—-7.91%
2026. 01. 23.$0.1060$0.1113$0.1048 $0.1091$26.03K—+2.91%
2026. 01. 22.$0.1115$0.1128$0.1039 $0.1060$27.51K—-4.94%
2026. 01. 21.$0.1105$0.1133$0.1036 $0.1116$39.81K—+1.00%
2026. 01. 20.$0.1184$0.1207$0.1092 $0.1098$29.91K—-7.23%
2026. 01. 19.$0.1193$0.1272$0.1112 $0.1189$35.82K—-0.32%
2026. 01. 18.$0.1146$0.1223$0.1107 $0.1196$31.33K—+4.34%
2026. 01. 17.$0.1052$0.1268$0.1041 $0.1146$31.61K—+8.94%
2026. 01. 16.$0.1193$0.1196$0.09948 $0.1054$47.77K—-11.62%
2026. 01. 15.$0.1360$0.1360$0.1133 $0.1185$48.88K—-12.87%
2026. 01. 14.$0.1152$0.1544$0.1143 $0.1357$70.15K—+17.80%
2026. 01. 13.$0.09940$0.1205$0.09813 $0.1153$46.31K—+16.00%
2026. 01. 12.$0.09730$0.1006$0.09231 $0.09997$29.27K—+2.74%
2026. 01. 11.$0.09811$0.1010$0.09569 $0.09749$24.67K—-0.63%
2026. 01. 10.$0.09597$0.09833$0.09340 $0.09700$31.03K—+1.07%
2026. 01. 09.$0.09230$0.09834$0.09022 $0.09597$39.33K—+3.98%
2026. 01. 08.$0.08880$0.09559$0.08311 $0.09230$77.44K—+3.94%
2026. 01. 07.$0.09180$0.09300$0.08798 $0.08870$53.29K—-3.38%
2026. 01. 06.$0.09220$0.09631$0.09043 $0.09191$71.55K$3.42M-0.31%
2026. 01. 05.$0.09450$0.09700$0.09152 $0.09220$78.99K—-2.43%
2026. 01. 04.$0.09410$0.1020$0.09315 $0.09450$77.55K—+0.43%
2026. 01. 03.$0.09230$0.1017$0.08797 $0.09410$85.76K—+1.95%
2026. 01. 02.$0.09540$0.09726$0.08986 $0.09220$82.04K—-3.35%
2026. 01. 01.$0.08530$0.1009$0.07984 $0.09540$74.87K—+11.84%
2025. 12. 31.$0.09700$0.09810$0.08368 $0.08530$86.36K—-12.06%
2025. 12. 30.$0.1030$0.1045$0.09120 $0.09700$79.76K—-5.83%
2025. 12. 29.$0.1145$0.1268$0.1010 $0.1030$95.31K—-10.04%
2025. 12. 28.$0.1115$0.1223$0.1089 $0.1145$70.31K—+2.69%
2025. 12. 27.$0.1115$0.1163$0.1088 $0.1115$83.97K—+0.00%
2025. 12. 26.$0.1109$0.1130$0.1085 $0.1115$78.89K—+0.54%
2025. 12. 25.$0.1148$0.1266$0.1086 $0.1109$68.73K—-3.40%
2025. 12. 24.$0.1040$0.1189$0.1024 $0.1150$71.28K—+10.58%
2025. 12. 23.$0.1107$0.1128$0.1000 $0.1040$76.07K—-6.05%
2025. 12. 22.$0.1066$0.1251$0.1063 $0.1107$63.58K—+3.85%
2025. 12. 21.$0.1119$0.1140$0.1034 $0.1066$80.10K—-4.74%
2025. 12. 20.$0.1030$0.1138$0.09980 $0.1119$83.76K—+8.64%
2025. 12. 19.$0.1024$0.1072$0.09970 $0.1031$80.10K—+0.68%
2025. 12. 18.$0.1081$0.1126$0.09730 $0.1024$93.37K—-5.27%
2025. 12. 17.$0.1233$0.1291$0.1052 $0.1081$78.04K—-12.33%
2025. 12. 16.$0.1325$0.1337$0.1222 $0.1233$76.75K$4.58M-6.94%
2025. 12. 15.$0.1357$0.1463$0.1280 $0.1325$94.64K—-2.36%
2025. 12. 14.$0.1345$0.1399$0.1300 $0.1351$84.51K—+0.45%
2025. 12. 13.$0.1364$0.1399$0.1307 $0.1345$75.47K—-1.39%
2025. 12. 12.$0.1382$0.1404$0.1358 $0.1364$100.10K—-1.30%
2025. 12. 11.$0.1373$0.1438$0.1365 $0.1384$87.36K—+0.80%
2025. 12. 10.$0.1435$0.1447$0.1340 $0.1373$66.49K—-4.32%
2025. 12. 09.$0.1422$0.1528$0.1340 $0.1443$74.48K—+1.48%
2025. 12. 08.$0.1385$0.1589$0.1363 $0.1422$85.74K—+2.67%
2025. 12. 07.$0.1347$0.1424$0.1326 $0.1385$67.13K—+2.82%
2025. 12. 06.$0.1377$0.1412$0.1307 $0.1347$79.14K—-2.18%
2025. 12. 05.$0.1427$0.1443$0.1324 $0.1377$78.19K—-3.50%
2025. 12. 04.$0.1577$0.1615$0.1411 $0.1430$71.65K—-9.32%
2025. 12. 03.$0.1480$0.1622$0.1437 $0.1576$89.27K—+6.49%
2025. 12. 02.$0.1330$0.1547$0.1312 $0.1480$97.08K—+11.28%
2025. 12. 01.$0.1480$0.1482$0.1255 $0.1334$101.88K—-9.86%
2025. 11. 30.$0.1601$0.1631$0.1407 $0.1480$64.47K—-7.56%
2025. 11. 29.$0.1613$0.1791$0.1585 $0.1608$86.45K—-0.31%
2025. 11. 28.$0.1491$0.1618$0.1467 $0.1613$89.92K—+8.18%
2025. 11. 27.$0.1407$0.1693$0.1336 $0.1491$91.68K—+5.97%
2025. 11. 26.$0.1333$0.1456$0.1290 $0.1407$79.42K—+5.55%
2025. 11. 25.$0.1345$0.1365$0.1290 $0.1321$69.51K—-1.78%
2025. 11. 24.$0.1347$0.1389$0.1281 $0.1345$68.26K—-0.15%
2025. 11. 23.$0.1341$0.1416$0.1326 $0.1347$74.40K—+0.45%
2025. 11. 22.$0.1361$0.1380$0.1268 $0.1339$63.89K—-1.62%
2025. 11. 21.$0.1482$0.1508$0.1260 $0.1364$86.66K—-7.96%
2025. 11. 20.$0.1507$0.1689$0.1387 $0.1482$100.96K—-1.66%
2025. 11. 19.$0.1344$0.1589$0.1315 $0.1515$100.73K—+12.72%
2025. 11. 18.$0.1316$0.1460$0.1273 $0.1343$87.36K—+2.05%
2025. 11. 17.$0.1306$0.1419$0.1280 $0.1316$78.38K—+0.77%
2025. 11. 16.$0.1367$0.1410$0.1265 $0.1306$87.47K—-4.46%
2025. 11. 15.$0.1448$0.1456$0.1320 $0.1367$88.22K—-5.59%
2025. 11. 14.$0.1463$0.1530$0.1226 $0.1448$117.04K—-1.03%
2025. 11. 13.$0.1632$0.1715$0.1410 $0.1463$114.11K—-10.36%
2025. 11. 12.$0.1708$0.1780$0.1600 $0.1632$92.09K—-4.45%
2025. 11. 11.$0.1801$0.1862$0.1639 $0.1708$93.89K—-5.16%
2025. 11. 10.$0.1895$0.1962$0.1735 $0.1802$101.01K—-4.91%

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

전체 메뉴