CESS Network(CESS) 가격 기록
일별 시가·고가·저가·종가·거래량(UTC), CESS 거래량이 가장 많은 거래소 기준. 최근 365일 표시.
월별 수익률 CESS
| 연도 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 | 연간 |
|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | -7.3% | — | -7% |
|---|
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)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 | 시가총액 | 변동 |
|---|
| 2026. 11. 13. | $0.001385 | $0.001399 | $0.001359 |
$0.001365 | $6.49K | $13.65M | -1.44% |
| 2026. 11. 12. | $0.001440 | $0.001673 | $0.001370 |
$0.001375 | $17.26K | $13.75M | -4.51% |
| 2026. 11. 11. | $0.001409 | $0.001478 | $0.001385 |
$0.001385 | $207.03 | — | -1.70% |
| 2026. 11. 10. | $0.001468 | $0.001476 | $0.001376 |
$0.001439 | $861.96 | — | -1.98% |
| 2026. 11. 09. | $0.001472 | $0.001476 | $0.001349 |
$0.001464 | $1.51K | — | -0.54% |
| 2026. 10. 22. | $0.001745 | $0.001855 | $0.001671 |
$0.001724 | $1.18K | $4.67M | -1.20% |
| 2026. 10. 21. | $0.001764 | $0.001946 | $0.001627 |
$0.001729 | $4.88K | — | -1.98% |
| 2026. 10. 20. | $0.001724 | $0.001884 | $0.001692 |
$0.001788 | $231.98 | — | +3.71% |
| 2026. 10. 19. | $0.001630 | $0.001756 | $0.001629 |
$0.001660 | $212.32 | $4.49M | +1.84% |
| 2026. 10. 18. | $0.001843 | $0.001923 | $0.001640 |
$0.001673 | $7.95K | $4.53M | -9.22% |
| 2026. 10. 17. | $0.001854 | $0.001883 | $0.001838 |
$0.001850 | $308.85 | $5.19M | -0.22% |
| 2026. 10. 16. | $0.001855 | $0.001979 | $0.001796 |
$0.001874 | $8.99K | $5.26M | +1.02% |
| 2026. 10. 15. | $0.001919 | $0.001929 | $0.001841 |
$0.001856 | $4.28K | $5.21M | -3.28% |
| 2026. 10. 14. | $0.001921 | $0.002202 | $0.001828 |
$0.001916 | $29.27K | $5.38M | -0.26% |
| 2026. 10. 13. | $0.001931 | $0.001974 | $0.001870 |
$0.001921 | $4.19K | $5.39M | -0.52% |
| 2026. 10. 12. | $0.001950 | $0.002156 | $0.001894 |
$0.001933 | $17.34K | $5.43M | -0.87% |
| 2026. 10. 11. | $0.001938 | $0.002307 | $0.001901 |
$0.001949 | $18.41K | $5.47M | +0.57% |
| 2026. 10. 10. | $0.001853 | $0.002096 | $0.001827 |
$0.001942 | $17.13K | $5.45M | +4.80% |
| 2026. 10. 09. | $0.001867 | $0.002062 | $0.001822 |
$0.001859 | $20.39K | $5.22M | -0.43% |
| 2026. 10. 08. | $0.002099 | $0.002172 | $0.001824 |
$0.001848 | $828.27 | $5.19M | -11.96% |
| 2026. 10. 07. | $0.002171 | $0.002477 | $0.002045 |
$0.002099 | $2.32K | — | -3.32% |
| 2026. 10. 06. | $0.001963 | $0.002875 | $0.001949 |
$0.002108 | $62.66K | — | +7.39% |
| 2026. 10. 05. | $0.001922 | $0.002011 | $0.001904 |
$0.001972 | $22.96K | — | +2.60% |
| 2026. 10. 04. | $0.001984 | $0.001984 | $0.001885 |
$0.001916 | $1.23K | — | -3.43% |
| 2026. 10. 03. | $0.002152 | $0.002294 | $0.001896 |
$0.001987 | $4.49K | $5.58M | -7.67% |
| 2026. 10. 02. | $0.002497 | $0.002780 | $0.002055 |
$0.002119 | $37.14K | — | -15.14% |
| 2026. 10. 01. | $0.002261 | $0.002745 | $0.001905 |
$0.002492 | $84.40K | — | +10.22% |
| 2026. 09. 30. | $0.001743 | $0.002919 | $0.001700 |
$0.002248 | $55.54K | — | +28.97% |
| 2026. 09. 29. | $0.002052 | $0.002489 | $0.001566 |
$0.001738 | $149.31K | — | -15.30% |
| 2026. 09. 28. | $0.001724 | $0.002116 | $0.001703 |
$0.002076 | $35.67K | — | +20.42% |
| 2026. 09. 27. | $0.001764 | $0.001769 | $0.001692 |
$0.001724 | $4.33K | — | -2.27% |
| 2026. 09. 26. | $0.001998 | $0.002113 | $0.001756 |
$0.001771 | $6.67K | — | -11.36% |
| 2026. 09. 25. | $0.001413 | $0.002908 | $0.001399 |
$0.002000 | $25.81K | — | +41.54% |
| 2026. 09. 24. | $0.001207 | $0.001564 | $0.001207 |
$0.001396 | $1.46K | — | +15.66% |
| 2026. 09. 23. | $0.001212 | $0.001244 | $0.001179 |
$0.001205 | $129.43 | — | -0.58% |
| 2026. 09. 22. | $0.001262 | $0.001262 | $0.001212 |
$0.001212 | $70.27 | — | -3.96% |
| 2026. 09. 21. | $0.001297 | $0.001307 | $0.001244 |
$0.001244 | $53.18 | — | -4.09% |
| 2026. 09. 20. | $0.001255 | $0.001319 | $0.001209 |
$0.001278 | $659.44 | — | +1.83% |
| 2026. 09. 19. | $0.001093 | $0.001308 | $0.001074 |
$0.001244 | $8.29K | — | +13.82% |
| 2026. 09. 18. | $0.001295 | $0.001338 | $0.001092 |
$0.001096 | $12.72K | — | -15.37% |
| 2026. 09. 17. | $0.001279 | $0.001379 | $0.001277 |
$0.001296 | $3.81K | — | +1.33% |
| 2026. 09. 16. | $0.001327 | $0.001372 | $0.001247 |
$0.001279 | $1.31K | — | -3.62% |
| 2026. 09. 15. | $0.001410 | $0.001552 | $0.001320 |
$0.001334 | $15.84K | — | -5.39% |
| 2026. 09. 14. | $0.001400 | $0.001467 | $0.001388 |
$0.001416 | $4.85K | — | +1.14% |
| 2026. 09. 13. | $0.001404 | $0.001417 | $0.001302 |
$0.001391 | $12.37K | — | -0.93% |
| 2026. 09. 12. | $0.001435 | $0.001436 | $0.001409 |
$0.001409 | $58.60 | — | -1.81% |
| 2026. 09. 11. | $0.001414 | $0.001442 | $0.001390 |
$0.001429 | $392.08 | — | +1.06% |
| 2026. 09. 10. | $0.001442 | $0.001494 | $0.001423 |
$0.001423 | $1.23K | — | -1.32% |
| 2026. 09. 09. | $0.001446 | $0.001512 | $0.001426 |
$0.001442 | $9.80K | — | -0.28% |
| 2026. 09. 08. | $0.001550 | $0.001569 | $0.001409 |
$0.001451 | $12.06K | — | -6.39% |
| 2026. 09. 07. | $0.001442 | $0.001564 | $0.001415 |
$0.001548 | $20.26K | — | +7.35% |
| 2026. 09. 06. | $0.001494 | $0.001532 | $0.001430 |
$0.001440 | $7.68K | — | -3.61% |
| 2026. 09. 05. | $0.001539 | $0.001539 | $0.001436 |
$0.001483 | $8.10K | — | -3.64% |
| 2026. 09. 04. | $0.001521 | $0.001560 | $0.001452 |
$0.001538 | $5.44K | — | +1.12% |
| 2026. 09. 03. | $0.001499 | $0.001601 | $0.001469 |
$0.001504 | $7.95K | — | +0.33% |
| 2026. 09. 02. | $0.001454 | $0.001536 | $0.001418 |
$0.001492 | $7.48K | — | +2.61% |
| 2026. 09. 01. | $0.001420 | $0.001524 | $0.001380 |
$0.001450 | $13.59K | — | +2.11% |
| 2026. 08. 31. | $0.001445 | $0.001507 | $0.001394 |
$0.001423 | $4.48K | — | -1.52% |
| 2026. 08. 30. | $0.001427 | $0.001497 | $0.001406 |
$0.001447 | $3.26K | — | +1.40% |
| 2026. 08. 29. | $0.001448 | $0.001495 | $0.001395 |
$0.001423 | $6.14K | — | -1.73% |
| 2026. 08. 28. | $0.001468 | $0.001498 | $0.001388 |
$0.001449 | $5.70K | — | -1.29% |
| 2026. 08. 27. | $0.001424 | $0.001526 | $0.001404 |
$0.001473 | $1.04K | — | +3.44% |
| 2026. 08. 26. | $0.001474 | $0.001532 | $0.001397 |
$0.001427 | $1.95K | — | -3.19% |
| 2026. 08. 25. | $0.001488 | $0.001500 | $0.001336 |
$0.001474 | $6.02K | — | -0.94% |
| 2026. 08. 24. | $0.001482 | $0.001497 | $0.001469 |
$0.001497 | $160.81 | — | +1.01% |
| 2026. 08. 23. | $0.001445 | $0.001650 | $0.001374 |
$0.001487 | $4.13K | — | +2.91% |
| 2026. 08. 22. | $0.001481 | $0.001519 | $0.001437 |
$0.001446 | $1.50K | — | -2.36% |
| 2026. 08. 21. | $0.001409 | $0.001518 | $0.001383 |
$0.001457 | $7.08K | — | +3.41% |
| 2026. 08. 20. | $0.001475 | $0.001489 | $0.001374 |
$0.001414 | $3.16K | — | -4.14% |
| 2026. 08. 19. | $0.001457 | $0.001552 | $0.001374 |
$0.001471 | $5.16K | — | +0.96% |
| 2026. 08. 18. | $0.001469 | $0.001541 | $0.001245 |
$0.001459 | $13.47K | — | -0.68% |
| 2026. 08. 17. | $0.001408 | $0.001625 | $0.001392 |
$0.001467 | $12.64K | — | +4.19% |
| 2026. 08. 16. | $0.001480 | $0.001641 | $0.001407 |
$0.001408 | $19.72K | — | -4.86% |
| 2026. 08. 15. | $0.001463 | $0.001646 | $0.001450 |
$0.001483 | $2.16K | — | +1.37% |
| 2026. 08. 14. | $0.001555 | $0.001555 | $0.001390 |
$0.001472 | $3.47K | — | -5.34% |
| 2026. 08. 13. | $0.001563 | $0.001714 | $0.001536 |
$0.001549 | $10.70K | — | -0.90% |
| 2026. 08. 12. | $0.001521 | $0.001734 | $0.001488 |
$0.001571 | $8.48K | — | +3.29% |
| 2026. 08. 11. | $0.001519 | $0.001668 | $0.001519 |
$0.001528 | $5.25K | — | +0.59% |
| 2026. 08. 10. | $0.001471 | $0.001836 | $0.001461 |
$0.001547 | $15.61K | — | +5.17% |
| 2026. 08. 09. | $0.001461 | $0.001704 | $0.001409 |
$0.001463 | $13.12K | — | +0.14% |
| 2026. 08. 08. | $0.001351 | $0.001545 | $0.001290 |
$0.001468 | $4.88K | — | +8.66% |
| 2026. 08. 07. | $0.001358 | $0.001482 | $0.001337 |
$0.001349 | $8.60K | — | -0.66% |
| 2026. 08. 06. | $0.001365 | $0.001404 | $0.001290 |
$0.001363 | $1.87K | — | -0.15% |
| 2026. 08. 05. | $0.001346 | $0.001390 | $0.001318 |
$0.001372 | $586.15 | — | +1.93% |
| 2026. 08. 04. | $0.001292 | $0.001353 | $0.001280 |
$0.001342 | $1.04K | — | +3.87% |
| 2026. 08. 03. | $0.001300 | $0.001305 | $0.001268 |
$0.001290 | $154.58 | — | -0.77% |
| 2026. 08. 02. | $0.001263 | $0.001318 | $0.001258 |
$0.001307 | $451.09 | — | +3.48% |
| 2026. 08. 01. | $0.001250 | $0.001286 | $0.001230 |
$0.001264 | $420.90 | — | +1.12% |
| 2026. 07. 31. | $0.001252 | $0.001271 | $0.001230 |
$0.001250 | $399.06 | — | -0.16% |
| 2026. 07. 30. | $0.001253 | $0.001268 | $0.001240 |
$0.001258 | $404.65 | — | +0.40% |
| 2026. 07. 29. | $0.001277 | $0.001340 | $0.001236 |
$0.001259 | $1.17K | — | -1.41% |
| 2026. 07. 28. | $0.001278 | $0.001365 | $0.001266 |
$0.001277 | $544.75 | — | -0.08% |
| 2026. 07. 27. | $0.001293 | $0.001370 | $0.001275 |
$0.001276 | $733.43 | — | -1.31% |
| 2026. 07. 26. | $0.001308 | $0.001340 | $0.001287 |
$0.001294 | $1.20K | — | -1.07% |
| 2026. 07. 25. | $0.001295 | $0.001335 | $0.001273 |
$0.001310 | $902.65 | — | +1.16% |
| 2026. 07. 24. | $0.001275 | $0.001370 | $0.001274 |
$0.001310 | $1.13K | $3.72M | +2.75% |
| 2026. 07. 23. | $0.001399 | $0.001454 | $0.001265 |
$0.001276 | $3.69K | — | -8.79% |
| 2026. 07. 22. | $0.001311 | $0.001473 | $0.001278 |
$0.001404 | $3.10K | — | +7.09% |
| 2026. 07. 21. | $0.001466 | $0.001653 | $0.001314 |
$0.001314 | $1.95K | — | -10.37% |
| 2026. 07. 20. | $0.001466 | $0.001562 | $0.001321 |
$0.001466 | $5.85K | — | +0.00% |
| 2026. 07. 19. | $0.001298 | $0.001657 | $0.001244 |
$0.001465 | $9.58K | — | +12.87% |
| 2026. 07. 18. | $0.001251 | $0.001948 | $0.001179 |
$0.001297 | $10.53K | — | +3.68% |
| 2026. 07. 17. | $0.001259 | $0.001810 | $0.001220 |
$0.001246 | $3.92K | — | -1.03% |
| 2026. 07. 16. | $0.001277 | $0.001308 | $0.001183 |
$0.001249 | $673.17 | — | -2.19% |
| 2026. 07. 15. | $0.001279 | $0.001282 | $0.001262 |
$0.001278 | $802.14 | — | -0.08% |
| 2026. 07. 14. | $0.001243 | $0.001304 | $0.001243 |
$0.001280 | $131.19 | — | +2.98% |
| 2026. 07. 13. | $0.001250 | $0.001250 | $0.001236 |
$0.001236 | $17.33 | — | -1.12% |
| 2026. 07. 12. | $0.001260 | $0.001284 | $0.001251 |
$0.001260 | $15.43 | — | +0.00% |
| 2026. 07. 11. | $0.001226 | $0.001299 | $0.001223 |
$0.001272 | $295.14 | — | +3.75% |
| 2026. 07. 10. | $0.001252 | $0.001291 | $0.001222 |
$0.001228 | $2.35K | — | -1.92% |
| 2026. 07. 09. | $0.001256 | $0.001270 | $0.001252 |
$0.001252 | $25.44 | — | -0.32% |
| 2026. 07. 08. | $0.001276 | $0.001276 | $0.001244 |
$0.001249 | $11.00 | — | -2.12% |
| 2026. 07. 07. | $0.001291 | $0.001291 | $0.001277 |
$0.001277 | $1.22 | — | -1.08% |
| 2026. 07. 06. | $0.001299 | $0.001318 | $0.001276 |
$0.001279 | $271.68 | — | -1.54% |
| 2026. 07. 05. | $0.001251 | $0.001309 | $0.001249 |
$0.001299 | $182.16 | — | +3.84% |
| 2026. 07. 04. | $0.001259 | $0.001281 | $0.001246 |
$0.001278 | $400.70 | — | +1.51% |
| 2026. 07. 03. | $0.001231 | $0.001254 | $0.001231 |
$0.001254 | $136.78 | — | +1.87% |
| 2026. 07. 02. | $0.001211 | $0.001260 | $0.001211 |
$0.001242 | $1.29K | — | +2.56% |
| 2026. 07. 01. | $0.001202 | $0.001226 | $0.001190 |
$0.001225 | $1.54K | — | +1.91% |
| 2026. 06. 30. | $0.001212 | $0.001216 | $0.001198 |
$0.001215 | $393.58 | — | +0.25% |
| 2026. 06. 29. | $0.001221 | $0.001258 | $0.001208 |
$0.001213 | $617.01 | — | -0.66% |
| 2026. 06. 28. | $0.001225 | $0.001225 | $0.001215 |
$0.001225 | $68.02 | — | +0.00% |
| 2026. 06. 27. | $0.001240 | $0.001240 | $0.001229 |
$0.001229 | $1.18 | — | -0.89% |
| 2026. 06. 26. | $0.001208 | $0.001255 | $0.001208 |
$0.001237 | $220.91 | — | +2.40% |
| 2026. 06. 25. | $0.001236 | $0.001263 | $0.001201 |
$0.001226 | $1.14K | — | -0.81% |
| 2026. 06. 24. | $0.001259 | $0.001271 | $0.001181 |
$0.001227 | $1.97K | — | -2.54% |
| 2026. 06. 23. | $0.001282 | $0.001295 | $0.001245 |
$0.001258 | $646.68 | — | -1.87% |
| 2026. 06. 22. | $0.001274 | $0.001299 | $0.001274 |
$0.001282 | $583.90 | — | +0.63% |
| 2026. 06. 21. | $0.001269 | $0.001287 | $0.001253 |
$0.001274 | $1.13K | — | +0.39% |
| 2026. 06. 20. | $0.001270 | $0.001334 | $0.001257 |
$0.001269 | $2.60K | — | -0.08% |
| 2026. 06. 19. | $0.001249 | $0.001270 | $0.001240 |
$0.001269 | $120.72 | — | +1.60% |
| 2026. 06. 18. | $0.001279 | $0.001280 | $0.001235 |
$0.001250 | $111.77 | — | -2.27% |
| 2026. 06. 17. | $0.001331 | $0.001336 | $0.001276 |
$0.001286 | $982.19 | — | -3.38% |
| 2026. 06. 16. | $0.001344 | $0.001345 | $0.001317 |
$0.001334 | $406.10 | — | -0.74% |
| 2026. 06. 15. | $0.001332 | $0.001380 | $0.001332 |
$0.001363 | $48.01 | — | +2.33% |
| 2026. 06. 14. | $0.001332 | $0.001344 | $0.001329 |
$0.001341 | $73.15 | — | +0.68% |
| 2026. 06. 13. | $0.001278 | $0.001340 | $0.001273 |
$0.001340 | $171.90 | — | +4.85% |
| 2026. 06. 12. | $0.001333 | $0.001337 | $0.001284 |
$0.001284 | $88.00 | — | -3.68% |
| 2026. 06. 11. | $0.001252 | $0.001347 | $0.001249 |
$0.001343 | $124.48 | — | +7.27% |
| 2026. 06. 10. | $0.001274 | $0.001287 | $0.001245 |
$0.001248 | $82.13 | $3.53M | -2.04% |
| 2026. 06. 09. | $0.001290 | $0.001308 | $0.001275 |
$0.001291 | $9.33 | — | +0.08% |
| 2026. 06. 08. | $0.001308 | $0.001339 | $0.001265 |
$0.001294 | $278.42 | — | -1.07% |
| 2026. 06. 07. | $0.001182 | $0.001308 | $0.001182 |
$0.001283 | $1.43K | — | +8.54% |
| 2026. 06. 06. | $0.001343 | $0.001343 | $0.001180 |
$0.001181 | $1.13K | — | -12.06% |
| 2026. 06. 05. | $0.001374 | $0.001394 | $0.001323 |
$0.001323 | $536.19 | — | -3.71% |
| 2026. 06. 04. | $0.001373 | $0.001417 | $0.001339 |
$0.001376 | $2.71K | — | +0.22% |
| 2026. 06. 03. | $0.001406 | $0.001436 | $0.001369 |
$0.001373 | $1.74K | — | -2.35% |
| 2026. 06. 02. | $0.001495 | $0.001495 | $0.001389 |
$0.001401 | $1.59K | — | -6.29% |
| 2026. 06. 01. | $0.001517 | $0.001612 | $0.001459 |
$0.001487 | $2.39K | — | -1.98% |
| 2026. 05. 31. | $0.001574 | $0.001597 | $0.001488 |
$0.001517 | $3.23K | — | -3.62% |
| 2026. 05. 30. | $0.001647 | $0.001658 | $0.001503 |
$0.001572 | $3.49K | — | -4.55% |
| 2026. 05. 29. | $0.001882 | $0.001883 | $0.001554 |
$0.001648 | $10.03K | — | -12.43% |
| 2026. 05. 28. | $0.002508 | $0.002511 | $0.001578 |
$0.001892 | $19.01K | — | -24.56% |
| 2026. 05. 27. | $0.002556 | $0.002563 | $0.002507 |
$0.002509 | $1.83K | — | -1.84% |
| 2026. 05. 26. | $0.002613 | $0.002614 | $0.002550 |
$0.002556 | $1.57K | — | -2.18% |
| 2026. 05. 25. | $0.002590 | $0.002647 | $0.002571 |
$0.002614 | $1.75K | — | +0.93% |
| 2026. 05. 24. | $0.002600 | $0.002620 | $0.002549 |
$0.002587 | $1.50K | — | -0.50% |
| 2026. 05. 23. | $0.002559 | $0.002609 | $0.002500 |
$0.002604 | $1.38K | — | +1.76% |
| 2026. 05. 22. | $0.002619 | $0.002634 | $0.002563 |
$0.002566 | $4.36K | — | -2.02% |
| 2026. 05. 21. | $0.002643 | $0.002664 | $0.002580 |
$0.002621 | $11.05K | — | -0.83% |
| 2026. 05. 20. | $0.002743 | $0.002820 | $0.002603 |
$0.002643 | $14.79K | — | -3.65% |
| 2026. 05. 19. | $0.002643 | $0.002777 | $0.002629 |
$0.002743 | $13.44K | — | +3.78% |
| 2026. 05. 18. | $0.002710 | $0.002710 | $0.002621 |
$0.002642 | $12.80K | — | -2.51% |
| 2026. 05. 17. | $0.002724 | $0.002739 | $0.002681 |
$0.002710 | $14.09K | — | -0.51% |
| 2026. 05. 16. | $0.002778 | $0.002785 | $0.002706 |
$0.002724 | $13.54K | — | -1.94% |
| 2026. 05. 15. | $0.002832 | $0.002860 | $0.002758 |
$0.002779 | $12.36K | — | -1.87% |
| 2026. 05. 14. | $0.002865 | $0.002880 | $0.002751 |
$0.002817 | $14.55K | — | -1.68% |
| 2026. 05. 13. | $0.002786 | $0.002940 | $0.002761 |
$0.002865 | $12.59K | — | +2.84% |
| 2026. 05. 12. | $0.002859 | $0.002859 | $0.002740 |
$0.002784 | $14.63K | — | -2.62% |
| 2026. 05. 11. | $0.002813 | $0.002859 | $0.002744 |
$0.002859 | $13.64K | — | +1.64% |
| 2026. 05. 10. | $0.002753 | $0.002819 | $0.002753 |
$0.002813 | $823.43 | — | +2.18% |
| 2026. 05. 09. | $0.002757 | $0.002793 | $0.002709 |
$0.002709 | $689.16 | — | -1.74% |
| 2026. 05. 08. | $0.002729 | $0.002735 | $0.002700 |
$0.002732 | $27.06 | — | +0.11% |
| 2026. 05. 07. | $0.002752 | $0.002769 | $0.002730 |
$0.002757 | $45.41 | — | +0.18% |
| 2026. 05. 06. | $0.002684 | $0.002820 | $0.002684 |
$0.002755 | $108.93 | — | +2.65% |
| 2026. 05. 05. | $0.002630 | $0.002699 | $0.002596 |
$0.002659 | $921.22 | — | +1.10% |
| 2026. 05. 04. | $0.002644 | $0.002660 | $0.002592 |
$0.002592 | $75.38 | — | -1.97% |
| 2026. 05. 03. | $0.002691 | $0.002691 | $0.002620 |
$0.002620 | $116.74 | — | -2.64% |
| 2026. 05. 02. | $0.002690 | $0.002700 | $0.002663 |
$0.002689 | $60.06 | — | -0.04% |
| 2026. 05. 01. | $0.002690 | $0.002700 | $0.002690 |
$0.002694 | $0.99 | — | +0.15% |
| 2026. 04. 30. | $0.002692 | $0.002692 | $0.002691 |
$0.002692 | $9.99 | — | +0.00% |
| 2026. 04. 29. | $0.002721 | $0.002749 | $0.002700 |
$0.002706 | $1.75K | — | -0.55% |
| 2026. 04. 28. | $0.002751 | $0.002761 | $0.002692 |
$0.002720 | $25.30K | — | -1.13% |
| 2026. 04. 27. | $0.002790 | $0.002812 | $0.002716 |
$0.002752 | $27.82K | — | -1.36% |
| 2026. 04. 26. | $0.002802 | $0.002814 | $0.002760 |
$0.002792 | $26.89K | — | -0.36% |
| 2026. 04. 25. | $0.002787 | $0.002835 | $0.002767 |
$0.002802 | $26.10K | — | +0.54% |
| 2026. 04. 24. | $0.002782 | $0.002802 | $0.002741 |
$0.002785 | $15.78K | — | +0.11% |
| 2026. 04. 23. | $0.002831 | $0.002836 | $0.002754 |
$0.002782 | $11.92K | — | -1.73% |
| 2026. 04. 22. | $0.002829 | $0.002863 | $0.002817 |
$0.002831 | $13.86K | — | +0.07% |
| 2026. 04. 21. | $0.002882 | $0.002920 | $0.002815 |
$0.002832 | $14.97K | — | -1.73% |
| 2026. 04. 20. | $0.002820 | $0.002903 | $0.002820 |
$0.002881 | $11.98K | — | +2.16% |
| 2026. 04. 19. | $0.002885 | $0.002900 | $0.002792 |
$0.002819 | $14.17K | — | -2.29% |
| 2026. 04. 18. | $0.002995 | $0.003013 | $0.002861 |
$0.002886 | $6.61K | — | -3.64% |
| 2026. 04. 17. | $0.002982 | $0.003019 | $0.002941 |
$0.003000 | $4.26K | — | +0.60% |
| 2026. 04. 16. | $0.002951 | $0.002983 | $0.002903 |
$0.002981 | $5.28K | — | +1.02% |
| 2026. 04. 15. | $0.002919 | $0.002978 | $0.002907 |
$0.002952 | $6.16K | — | +1.13% |
| 2026. 04. 14. | $0.002928 | $0.002958 | $0.002900 |
$0.002921 | $6.00K | — | -0.24% |
| 2026. 04. 13. | $0.002832 | $0.002940 | $0.002811 |
$0.002927 | $5.32K | — | +3.35% |
| 2026. 04. 12. | $0.002859 | $0.002864 | $0.002787 |
$0.002832 | $5.29K | — | -0.94% |
| 2026. 04. 11. | $0.002855 | $0.002860 | $0.002855 |
$0.002859 | $638.79 | — | +0.14% |
| 2026. 04. 10. | $0.002856 | $0.002867 | $0.002813 |
$0.002858 | $300.47 | — | +0.07% |
| 2026. 04. 09. | $0.002869 | $0.002894 | $0.002821 |
$0.002857 | $2.21K | — | -0.42% |
| 2026. 04. 08. | $0.002860 | $0.003015 | $0.002850 |
$0.002875 | $5.88K | — | +0.52% |
| 2026. 04. 07. | $0.002827 | $0.002860 | $0.002790 |
$0.002860 | $127.91 | — | +1.17% |
| 2026. 04. 06. | $0.002740 | $0.002856 | $0.002740 |
$0.002856 | $42.02 | — | +4.23% |
| 2026. 04. 05. | $0.002737 | $0.002740 | $0.002693 |
$0.002740 | $472.44 | — | +0.11% |
| 2026. 04. 04. | $0.002745 | $0.002763 | $0.002734 |
$0.002736 | $213.93 | — | -0.33% |
| 2026. 04. 03. | $0.002709 | $0.002749 | $0.002689 |
$0.002731 | $875.56 | — | +0.81% |
| 2026. 04. 02. | $0.002808 | $0.002816 | $0.002649 |
$0.002708 | $18.68K | — | -3.56% |
| 2026. 04. 01. | $0.002786 | $0.002842 | $0.002752 |
$0.002807 | $21.42K | — | +0.75% |
| 2026. 03. 31. | $0.002636 | $0.002786 | $0.002632 |
$0.002786 | $10.84K | $7.90M | +5.69% |
| 2026. 03. 30. | $0.002607 | $0.002682 | $0.002605 |
$0.002636 | $19.01K | — | +1.11% |
| 2026. 03. 29. | $0.002626 | $0.002636 | $0.002581 |
$0.002607 | $18.43K | — | -0.72% |
| 2026. 03. 28. | $0.002640 | $0.002659 | $0.002621 |
$0.002626 | $19.00K | — | -0.53% |
| 2026. 03. 27. | $0.002667 | $0.002674 | $0.002581 |
$0.002636 | $20.42K | — | -1.16% |
| 2026. 03. 26. | $0.002823 | $0.002828 | $0.002626 |
$0.002667 | $22.04K | — | -5.53% |
| 2026. 03. 25. | $0.002806 | $0.002828 | $0.002788 |
$0.002823 | $17.73K | $8.00M | +0.61% |
| 2026. 03. 24. | $0.002806 | $0.002813 | $0.002743 |
$0.002806 | $11.65K | — | +0.00% |
| 2026. 03. 23. | $0.002913 | $0.002913 | $0.002787 |
$0.002805 | $12.91K | — | -3.71% |
| 2026. 03. 22. | $0.002963 | $0.002979 | $0.002901 |
$0.002924 | $18.15K | — | -1.32% |
| 2026. 03. 21. | $0.002994 | $0.003067 | $0.002963 |
$0.002965 | $6.96K | — | -0.97% |
| 2026. 03. 20. | $0.003040 | $0.003048 | $0.002964 |
$0.002998 | $17.99K | — | -1.38% |
| 2026. 03. 19. | $0.003124 | $0.003156 | $0.003003 |
$0.003039 | $18.40K | — | -2.72% |
| 2026. 03. 18. | $0.003201 | $0.003216 | $0.003075 |
$0.003134 | $20.50K | — | -2.09% |
| 2026. 03. 17. | $0.003211 | $0.003247 | $0.003113 |
$0.003200 | $23.45K | — | -0.34% |
| 2026. 03. 16. | $0.003194 | $0.003360 | $0.003178 |
$0.003211 | $19.43K | — | +0.53% |
| 2026. 03. 15. | $0.003131 | $0.003260 | $0.003089 |
$0.003188 | $2.73K | — | +1.82% |
| 2026. 03. 14. | $0.003317 | $0.003420 | $0.003087 |
$0.003106 | $12.16K | — | -6.36% |
| 2026. 03. 13. | $0.003437 | $0.003551 | $0.003301 |
$0.003325 | $9.32K | — | -3.26% |
| 2026. 03. 12. | $0.003337 | $0.003473 | $0.003303 |
$0.003438 | $26.49K | — | +3.03% |
| 2026. 03. 11. | $0.003579 | $0.003629 | $0.003319 |
$0.003338 | $13.28K | — | -6.73% |
| 2026. 03. 10. | $0.003588 | $0.003778 | $0.003542 |
$0.003585 | $23.57K | — | -0.08% |
| 2026. 03. 09. | $0.003547 | $0.003659 | $0.003500 |
$0.003590 | $20.42K | — | +1.21% |
| 2026. 03. 08. | $0.003346 | $0.003628 | $0.003332 |
$0.003546 | $12.71K | — | +5.98% |
| 2026. 03. 07. | $0.003428 | $0.003641 | $0.003259 |
$0.003354 | $20.95K | — | -2.16% |
| 2026. 03. 06. | $0.002893 | $0.003489 | $0.002892 |
$0.003441 | $14.87K | $9.38M | +18.94% |
| 2026. 03. 05. | $0.002719 | $0.002922 | $0.002685 |
$0.002892 | $11.68K | — | +6.36% |
| 2026. 03. 04. | $0.002568 | $0.002721 | $0.002545 |
$0.002713 | $4.45K | $7.41M | +5.65% |
| 2026. 03. 03. | $0.002556 | $0.002590 | $0.002522 |
$0.002571 | $3.87K | — | +0.59% |
| 2026. 03. 02. | $0.002415 | $0.002631 | $0.002412 |
$0.002557 | $7.72K | — | +5.88% |
| 2026. 03. 01. | $0.002247 | $0.002475 | $0.002231 |
$0.002409 | $7.78K | — | +7.21% |
| 2026. 02. 28. | $0.002196 | $0.002266 | $0.002155 |
$0.002235 | $7.70K | $6.11M | +1.78% |
| 2026. 02. 27. | $0.002238 | $0.002249 | $0.002191 |
$0.002195 | $11.09K | — | -1.92% |
| 2026. 02. 26. | $0.002253 | $0.002267 | $0.002200 |
$0.002237 | $3.66K | $6.12M | -0.71% |
| 2026. 02. 25. | $0.001977 | $0.002279 | $0.001960 |
$0.002246 | $5.64K | — | +13.61% |
| 2026. 02. 24. | $0.001998 | $0.002039 | $0.001955 |
$0.001982 | $42.55K | — | -0.80% |
| 2026. 02. 23. | $0.001932 | $0.002009 | $0.001894 |
$0.002002 | $20.04K | — | +3.62% |
| 2026. 02. 22. | $0.001750 | $0.001949 | $0.001718 |
$0.001913 | $42.43K | — | +9.31% |
| 2026. 02. 21. | $0.001701 | $0.001757 | $0.001660 |
$0.001747 | $35.81K | $4.78M | +2.70% |
| 2026. 02. 20. | $0.001593 | $0.001703 | $0.001517 |
$0.001699 | $7.71K | — | +6.65% |
| 2026. 02. 19. | $0.001528 | $0.001646 | $0.001512 |
$0.001595 | $4.84K | $4.37M | +4.38% |
| 2026. 02. 18. | $0.001748 | $0.001785 | $0.001511 |
$0.001531 | $30.92K | $4.19M | -12.41% |
| 2026. 02. 17. | $0.001638 | $0.001769 | $0.001616 |
$0.001750 | $46.16K | — | +6.84% |
| 2026. 02. 16. | $0.001512 | $0.001641 | $0.001502 |
$0.001636 | $49.61K | — | +8.20% |
| 2026. 02. 15. | $0.001493 | $0.001523 | $0.001453 |
$0.001513 | $38.65K | — | +1.34% |
| 2026. 02. 14. | $0.001534 | $0.001559 | $0.001440 |
$0.001492 | $44.37K | — | -2.74% |
| 2026. 02. 13. | $0.001425 | $0.001572 | $0.001415 |
$0.001537 | $41.20K | $4.19M | +7.86% |
| 2026. 02. 12. | $0.001515 | $0.001583 | $0.001414 |
$0.001423 | $39.51K | — | -6.07% |
| 2026. 02. 11. | $0.001789 | $0.001817 | $0.001483 |
$0.001512 | $49.50K | — | -15.48% |
| 2026. 02. 10. | $0.001384 | $0.002825 | $0.001348 |
$0.001787 | $66.99K | $4.87M | +29.12% |
| 2026. 02. 09. | $0.001221 | $0.001414 | $0.001217 |
$0.001387 | $46.62K | — | +13.60% |
| 2026. 02. 08. | $0.001186 | $0.001227 | $0.001173 |
$0.001221 | $38.82K | — | +2.95% |
| 2026. 02. 07. | $0.001198 | $0.001210 | $0.001149 |
$0.001186 | $3.92K | — | -1.00% |
| 2026. 02. 06. | $0.001190 | $0.001220 | $0.001125 |
$0.001200 | $2.90K | — | +0.84% |
| 2026. 02. 05. | $0.001440 | $0.001449 | $0.001181 |
$0.001196 | $7.29K | — | -16.94% |
| 2026. 02. 04. | $0.001554 | $0.001574 | $0.001435 |
$0.001435 | $1.60K | — | -7.66% |
| 2026. 02. 03. | $0.001662 | $0.001696 | $0.001542 |
$0.001555 | $4.62K | — | -6.44% |
| 2026. 02. 02. | $0.001656 | $0.001717 | $0.001543 |
$0.001660 | $5.46K | $4.51M | +0.24% |
| 2026. 02. 01. | $0.001742 | $0.001832 | $0.001613 |
$0.001655 | $90.11K | — | -4.99% |
| 2026. 01. 31. | $0.002039 | $0.002044 | $0.001679 |
$0.001741 | $83.91K | — | -14.62% |
| 2026. 01. 30. | $0.002082 | $0.002084 | $0.001965 |
$0.002042 | $78.46K | — | -1.92% |
| 2026. 01. 29. | $0.002245 | $0.002251 | $0.002058 |
$0.002085 | $47.10K | — | -7.13% |
| 2026. 01. 28. | $0.002387 | $0.002403 | $0.002234 |
$0.002241 | $41.29K | — | -6.12% |
| 2026. 01. 27. | $0.002408 | $0.002464 | $0.002350 |
$0.002394 | $28.69K | — | -0.58% |
| 2026. 01. 26. | $0.002445 | $0.002473 | $0.002360 |
$0.002410 | $19.40K | — | -1.43% |
| 2026. 01. 25. | $0.002751 | $0.002772 | $0.002445 |
$0.002454 | $3.22K | — | -10.80% |
| 2026. 01. 24. | $0.002934 | $0.002949 | $0.002733 |
$0.002764 | $24.83K | — | -5.79% |
| 2026. 01. 23. | $0.003028 | $0.003057 | $0.002927 |
$0.002949 | $18.24K | — | -2.61% |
| 2026. 01. 22. | $0.003049 | $0.003087 | $0.003016 |
$0.003034 | $24.01K | — | -0.49% |
| 2026. 01. 21. | $0.003177 | $0.003177 | $0.003016 |
$0.003053 | $21.27K | $8.30M | -3.90% |
| 2026. 01. 20. | $0.003365 | $0.003395 | $0.003171 |
$0.003179 | $27.32K | — | -5.53% |
| 2026. 01. 19. | $0.003390 | $0.003411 | $0.003294 |
$0.003377 | $32.06K | — | -0.38% |
| 2026. 01. 18. | $0.003411 | $0.003412 | $0.003342 |
$0.003385 | $4.56K | — | -0.76% |
| 2026. 01. 17. | $0.003333 | $0.003396 | $0.003317 |
$0.003391 | $4.62K | — | +1.74% |
| 2026. 01. 16. | $0.003347 | $0.003361 | $0.003307 |
$0.003335 | $7.99K | — | -0.36% |
| 2026. 01. 15. | $0.003345 | $0.003376 | $0.003307 |
$0.003344 | $1.71K | — | -0.03% |
| 2026. 01. 14. | $0.003394 | $0.003406 | $0.003322 |
$0.003351 | $3.43K | — | -1.27% |
| 2026. 01. 13. | $0.003269 | $0.003398 | $0.003248 |
$0.003380 | $1.18K | — | +3.40% |
| 2026. 01. 12. | $0.003310 | $0.003416 | $0.003268 |
$0.003269 | $4.11K | — | -1.24% |
| 2026. 01. 11. | $0.003318 | $0.003410 | $0.003297 |
$0.003313 | $6.04K | — | -0.15% |
| 2026. 01. 10. | $0.003291 | $0.003392 | $0.003233 |
$0.003327 | $19.29K | — | +1.09% |
| 2026. 01. 09. | $0.003294 | $0.003326 | $0.003246 |
$0.003285 | $4.01K | — | -0.27% |
| 2026. 01. 08. | $0.003448 | $0.003454 | $0.003268 |
$0.003292 | $6.86K | — | -4.52% |
| 2026. 01. 07. | $0.003532 | $0.003540 | $0.003412 |
$0.003447 | $9.13K | — | -2.41% |
| 2026. 01. 06. | $0.003528 | $0.003560 | $0.003467 |
$0.003535 | $11.58K | — | +0.20% |
| 2026. 01. 05. | $0.003476 | $0.003542 | $0.003456 |
$0.003517 | $3.72K | — | +1.18% |
| 2026. 01. 04. | $0.003372 | $0.003467 | $0.003365 |
$0.003467 | $1.29K | — | +2.82% |
| 2026. 01. 03. | $0.003379 | $0.003395 | $0.003341 |
$0.003368 | $13.47K | — | -0.33% |
| 2026. 01. 02. | $0.003247 | $0.003411 | $0.003244 |
$0.003366 | $14.38K | $9.15M | +3.66% |
| 2026. 01. 01. | $0.003277 | $0.003301 | $0.003230 |
$0.003251 | $2.52K | — | -0.79% |
| 2025. 12. 31. | $0.003145 | $0.003291 | $0.003124 |
$0.003264 | $3.39K | — | +3.78% |
| 2025. 12. 30. | $0.003129 | $0.003153 | $0.003101 |
$0.003134 | $8.02K | — | +0.16% |
| 2025. 12. 29. | $0.003167 | $0.003231 | $0.003101 |
$0.003129 | $18.75K | — | -1.20% |
| 2025. 12. 28. | $0.003172 | $0.003231 | $0.003132 |
$0.003168 | $28.84K | — | -0.13% |
| 2025. 12. 27. | $0.003124 | $0.003180 | $0.003113 |
$0.003167 | $11.76K | $8.61M | +1.38% |
| 2025. 12. 26. | $0.003108 | $0.003145 | $0.003066 |
$0.003119 | $5.45K | $22.52M | +0.35% |
| 2025. 12. 25. | $0.003185 | $0.003222 | $0.003066 |
$0.003106 | $14.48K | — | -2.48% |
| 2025. 12. 24. | $0.003297 | $0.003328 | $0.003161 |
$0.003184 | $3.07K | — | -3.43% |
| 2025. 12. 23. | $0.003372 | $0.003372 | $0.003292 |
$0.003301 | $1.61K | — | -2.11% |
| 2025. 12. 22. | $0.003330 | $0.003409 | $0.003330 |
$0.003369 | $4.10K | — | +1.17% |
| 2025. 12. 21. | $0.003410 | $0.003423 | $0.003318 |
$0.003318 | $6.27K | — | -2.70% |
| 2025. 12. 20. | $0.003410 | $0.003530 | $0.003373 |
$0.003407 | $15.90K | — | -0.09% |
| 2025. 12. 19. | $0.003297 | $0.003424 | $0.003283 |
$0.003424 | $9.47K | — | +3.85% |
| 2025. 12. 18. | $0.003293 | $0.003365 | $0.003267 |
$0.003291 | $3.87K | — | -0.06% |
| 2025. 12. 17. | $0.003517 | $0.003542 | $0.003266 |
$0.003311 | $31.11K | — | -5.86% |
| 2025. 12. 16. | $0.003454 | $0.003541 | $0.003431 |
$0.003529 | $42.30K | — | +2.17% |
| 2025. 12. 15. | $0.003532 | $0.003615 | $0.003420 |
$0.003469 | $21.31K | — | -1.78% |
| 2025. 12. 14. | $0.003599 | $0.003614 | $0.003519 |
$0.003530 | $30.78K | — | -1.92% |
| 2025. 12. 13. | $0.003533 | $0.003614 | $0.003510 |
$0.003600 | $12.58K | — | +1.90% |
| 2025. 12. 12. | $0.003584 | $0.003615 | $0.003503 |
$0.003537 | $31.06K | — | -1.31% |
| 2025. 12. 11. | $0.003681 | $0.003681 | $0.003489 |
$0.003566 | $16.81K | — | -3.12% |
| 2025. 12. 10. | $0.003681 | $0.003719 | $0.003601 |
$0.003666 | $15.24K | — | -0.41% |
| 2025. 12. 09. | $0.003671 | $0.003772 | $0.003617 |
$0.003641 | $35.31K | — | -0.82% |
| 2025. 12. 08. | $0.003646 | $0.003730 | $0.003636 |
$0.003688 | $33.42K | — | +1.15% |
| 2025. 12. 07. | $0.003674 | $0.003711 | $0.003579 |
$0.003647 | $29.49K | — | -0.73% |
| 2025. 12. 06. | $0.003607 | $0.003673 | $0.003586 |
$0.003654 | $18.98K | — | +1.30% |
| 2025. 12. 05. | $0.003716 | $0.003768 | $0.003562 |
$0.003605 | $8.15K | — | -2.99% |
| 2025. 12. 04. | $0.003848 | $0.003900 | $0.003671 |
$0.003717 | $7.26K | — | -3.40% |
| 2025. 12. 03. | $0.003820 | $0.004020 | $0.003768 |
$0.003840 | $10.25K | — | +0.52% |
| 2025. 12. 02. | $0.003642 | $0.003884 | $0.003615 |
$0.003804 | $11.22K | — | +4.45% |
| 2025. 12. 01. | $0.004113 | $0.004113 | $0.003533 |
$0.003637 | $24.79K | $9.89M | -11.57% |
| 2025. 11. 30. | $0.003857 | $0.004224 | $0.003848 |
$0.004117 | $53.91K | $15.31M | +6.74% |
| 2025. 11. 29. | $0.003703 | $0.004100 | $0.003702 |
$0.003855 | $22.59K | — | +4.10% |
| 2025. 11. 28. | $0.003627 | $0.003759 | $0.003591 |
$0.003704 | $17.11K | — | +2.12% |
| 2025. 11. 27. | $0.003773 | $0.003848 | $0.003623 |
$0.003631 | $159.25 | — | -3.76% |
| 2025. 11. 26. | $0.003830 | $0.003960 | $0.003594 |
$0.003770 | $36.85K | — | -1.57% |
| 2025. 11. 25. | $0.003919 | $0.003982 | $0.003477 |
$0.003820 | $24.27K | — | -2.53% |
| 2025. 11. 24. | $0.004079 | $0.004088 | $0.003809 |
$0.003935 | $22.45K | — | -3.53% |
| 2025. 11. 23. | $0.003834 | $0.004196 | $0.003822 |
$0.004080 | $20.53K | — | +6.42% |
| 2025. 11. 22. | $0.003664 | $0.004005 | $0.003558 |
$0.003825 | $31.43K | — | +4.39% |
| 2025. 11. 21. | $0.003867 | $0.003867 | $0.003169 |
$0.003680 | $48.19K | — | -4.84% |
| 2025. 11. 20. | $0.004262 | $0.004263 | $0.003798 |
$0.003866 | $30.77K | — | -9.29% |
| 2025. 11. 19. | $0.004239 | $0.004427 | $0.004083 |
$0.004267 | $34.20K | — | +0.66% |
| 2025. 11. 18. | $0.003888 | $0.004332 | $0.003791 |
$0.004237 | $49.97K | — | +8.98% |
| 2025. 11. 17. | $0.003747 | $0.004001 | $0.003678 |
$0.003905 | $30.36K | — | +4.22% |
| 2025. 11. 16. | $0.003762 | $0.003964 | $0.003675 |
$0.003766 | $688.02 | — | +0.11% |
| 2025. 11. 15. | $0.003755 | $0.003847 | $0.003733 |
$0.003760 | $9.84K | $10.22M | +0.13% |
| 2025. 11. 14. | $0.004230 | $0.004230 | $0.003644 |
$0.003734 | $8.60K | — | -11.73% |
시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.
휴대폰으로 스캔해 앱 받기