CoinXview 포트폴리오App
KO
코인: 1,260거래소: 22시가총액: $2.77T +1.56%24h 거래량: $35.27B도미넌스: BTC 58.7% ETH 10.7%ETH 가스: 0.05 gwei공포와 탐욕: 63/100

Dar Open Network(D) 가격 기록

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

월별 수익률 D

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026——————————-81%—-81%

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. 04.$0.001470$0.001700$0.0002300 $0.0005500$3.71K$440.00K-62.59%
2026. 11. 03.$0.002850$0.002850$0.001210 $0.001640$2.73K—-42.46%
2026. 11. 02.$0.002950$0.002980$0.002850 $0.002850$1.56K—-3.39%
2026. 11. 01.$0.002880$0.002980$0.002860 $0.002980$238.17—+3.47%
2026. 10. 22.$0.003050$0.003370$0.002830 $0.002830$1.53K—-7.21%
2026. 10. 21.$0.002960$0.003950$0.002780 $0.003050$5.04K—+3.04%
2026. 10. 20.$0.002920$0.003390$0.002780 $0.002960$1.42K—+1.37%
2026. 10. 19.$0.002710$0.003130$0.002710 $0.003020$906.81—+11.44%
2026. 10. 18.$0.002800$0.002920$0.002710 $0.002710$943.53—-3.21%
2026. 10. 17.$0.002770$0.003070$0.002730 $0.002800$1.65K—+1.08%
2026. 10. 16.$0.002820$0.003070$0.002650 $0.002760$1.84K—-2.13%
2026. 10. 15.$0.002930$0.003070$0.002800 $0.002840$1.66K—-3.07%
2026. 10. 14.$0.003110$0.004000$0.002770 $0.003010$8.67K—-3.22%
2026. 10. 13.$0.002750$0.003470$0.002730 $0.003110$1.73K—+13.09%
2026. 10. 12.$0.003000$0.003150$0.002770 $0.002790$1.21K—-7.00%
2026. 10. 11.$0.002860$0.003370$0.002820 $0.002980$3.15K—+4.20%
2026. 10. 10.$0.002830$0.002970$0.002820 $0.002820$776.76—-0.35%
2026. 10. 09.$0.002830$0.002970$0.002700 $0.002900$648.83—+2.47%
2026. 10. 08.$0.002740$0.002870$0.002680 $0.002830$623.10—+3.28%
2026. 10. 07.$0.002890$0.003040$0.002650 $0.002670$1.40K—-7.61%
2026. 10. 06.$0.002800$0.003120$0.002780 $0.002830$1.15K—+1.07%
2026. 10. 05.$0.002740$0.002940$0.002700 $0.002800$553.17—+2.19%
2026. 10. 04.$0.002890$0.003030$0.002650 $0.002850$1.10K—-1.38%
2026. 10. 03.$0.002950$0.002990$0.002750 $0.002940$382.65—-0.34%
2026. 10. 02.$0.002970$0.003330$0.002940 $0.002950$1.06K—-0.67%
2026. 10. 01.$0.003370$0.003540$0.002610 $0.002970$2.34K—-11.87%
2026. 09. 30.$0.002720$0.003550$0.002560 $0.003380$7.01K—+24.26%
2026. 09. 29.$0.002890$0.002970$0.002520 $0.002710$787.42—-6.23%
2026. 09. 28.$0.002870$0.003060$0.002840 $0.002860$287.73—-0.35%
2026. 09. 27.$0.003100$0.003190$0.002830 $0.002890$294.54—-6.77%
2026. 09. 26.$0.003040$0.003230$0.002500 $0.003070$1.76K—+0.99%
2026. 09. 25.$0.002900$0.003100$0.002720 $0.003080$1.70K—+6.21%
2026. 09. 24.$0.003060$0.003350$0.002930 $0.002930$882.77—-4.25%
2026. 09. 23.$0.003210$0.003600$0.002910 $0.003060$2.03K—-4.67%
2026. 09. 22.$0.002940$0.003400$0.002940 $0.003380$1.30K—+14.97%
2026. 09. 21.$0.003480$0.003670$0.002750 $0.003000$6.10K—-13.79%
2026. 09. 20.$0.002880$0.004000$0.002850 $0.003540$9.26K—+22.92%
2026. 09. 19.$0.002930$0.003220$0.002860 $0.002860$1.49K—-2.39%
2026. 09. 18.$0.003000$0.003250$0.002630 $0.003070$2.68K—+2.33%
2026. 09. 17.$0.002970$0.003630$0.002800 $0.003040$3.26K—+2.36%
2026. 09. 16.$0.003440$0.004400$0.002600 $0.002990$6.13K—-13.08%
2026. 09. 15.$0.002590$0.003810$0.002480 $0.003450$6.52K—+33.20%
2026. 09. 14.$0.002640$0.003010$0.002340 $0.002630$2.60K—-0.38%
2026. 09. 13.$0.003400$0.003460$0.002640 $0.002680$7.47K—-21.18%
2026. 09. 12.$0.003060$0.004000$0.003060 $0.003450$3.79K—+12.75%
2026. 09. 11.$0.003130$0.003220$0.003050 $0.003060$378.69—-2.24%
2026. 09. 10.$0.002920$0.003910$0.002600 $0.003130$8.87K—+7.19%
2026. 09. 09.$0.002420$0.003490$0.002420 $0.002960$23.47K—+22.31%
2026. 09. 08.$0.002520$0.002880$0.002350 $0.002470$3.79K—-1.98%
2026. 09. 07.$0.002400$0.002960$0.002340 $0.002520$3.90K—+5.00%
2026. 09. 06.$0.002260$0.002720$0.002250 $0.002390$1.57K—+5.75%
2026. 09. 05.$0.002520$0.002600$0.002060 $0.002280$3.64K—-9.52%
2026. 09. 04.$0.002540$0.002650$0.002250 $0.002520$3.63K—-0.79%
2026. 09. 03.$0.002380$0.002850$0.002220 $0.002580$6.26K—+8.40%
2026. 09. 02.$0.002700$0.002790$0.002150 $0.002420$6.61K—-10.37%
2026. 09. 01.$0.002820$0.002940$0.002700 $0.002700$1.55K—-4.26%
2026. 08. 31.$0.002860$0.002930$0.002700 $0.002820$4.24K—-1.40%
2026. 08. 30.$0.002970$0.003490$0.002700 $0.002860$29.20K—-3.70%
2026. 08. 29.$0.002830$0.003240$0.002690 $0.003000$17.98K—+6.01%
2026. 08. 28.$0.003030$0.003380$0.002730 $0.002830$20.39K—-6.60%
2026. 08. 27.$0.003770$0.004210$0.002830 $0.003080$40.30K—-18.30%
2026. 08. 26.$0.002770$0.004170$0.002680 $0.003860$87.47K—+39.35%
2026. 08. 25.$0.002400$0.003070$0.002390 $0.002840$9.97K—+18.33%
2026. 08. 24.$0.002230$0.002700$0.002080 $0.002400$5.32K—+7.62%
2026. 08. 23.$0.002300$0.002870$0.002180 $0.002250$30.72K—-2.17%
2026. 08. 22.$0.002160$0.002650$0.002060 $0.002260$8.05K—+4.63%
2026. 08. 21.$0.001950$0.002320$0.001920 $0.002210$5.68K—+13.33%
2026. 08. 20.$0.001990$0.002030$0.001910 $0.001950$1.90K—-2.01%
2026. 08. 19.$0.001910$0.002070$0.001890 $0.002010$2.99K—+5.24%
2026. 08. 18.$0.001950$0.002400$0.001890 $0.001940$7.18K—-0.51%
2026. 08. 17.$0.001910$0.002240$0.001880 $0.001950$2.34K—+2.09%
2026. 08. 16.$0.001950$0.002030$0.001900 $0.001920$3.58K—-1.54%
2026. 08. 15.$0.002010$0.002180$0.001880 $0.002020$2.79K—+0.50%
2026. 08. 14.$0.001900$0.002010$0.001810 $0.002010$2.30K—+5.79%
2026. 08. 13.$0.001950$0.002030$0.001830 $0.001880$3.75K—-3.59%
2026. 08. 12.$0.001960$0.002160$0.001890 $0.001920$5.39K—-2.04%
2026. 08. 11.$0.002020$0.002200$0.001890 $0.001960$5.01K—-2.97%
2026. 08. 10.$0.002070$0.002990$0.001910 $0.002060$58.53K—-0.48%
2026. 08. 09.$0.001820$0.002490$0.001820 $0.002000$8.51K—+9.89%
2026. 08. 08.$0.001770$0.002030$0.001700 $0.001850$950.40—+4.52%
2026. 08. 07.$0.001840$0.001900$0.001800 $0.001850$231.68—+0.54%
2026. 08. 06.$0.001950$0.002120$0.001800 $0.001900$769.85—-2.56%
2026. 08. 05.$0.002020$0.002070$0.001840 $0.002000$873.65—-0.99%
2026. 08. 04.$0.001900$0.002530$0.001770 $0.001950$2.03K—+2.63%
2026. 08. 03.$0.002100$0.002220$0.001880 $0.002050$863.98—-2.38%
2026. 08. 02.$0.002040$0.002180$0.001860 $0.002020$1.47K—-0.98%
2026. 08. 01.$0.001900$0.002130$0.001850 $0.001970$604.50—+3.68%
2026. 07. 31.$0.001820$0.002050$0.001820 $0.001910$380.72—+4.95%
2026. 07. 30.$0.002010$0.002050$0.001800 $0.001820$2.71K—-9.45%
2026. 07. 29.$0.002110$0.002450$0.001950 $0.002070$5.51K—-1.90%
2026. 07. 28.$0.001500$0.002790$0.001410 $0.002030$20.55K—+35.33%
2026. 07. 27.$0.001550$0.001690$0.001230 $0.001510$5.40K—-2.58%
2026. 07. 26.$0.001750$0.001920$0.001550 $0.001580$3.50K—-9.71%
2026. 07. 25.$0.001810$0.001870$0.001740 $0.001820$1.92K—+0.55%
2026. 07. 24.$0.001800$0.001920$0.001760 $0.001820$1.32K—+1.11%
2026. 07. 23.$0.001880$0.001920$0.001770 $0.001820$2.57K—-3.19%
2026. 07. 22.$0.001960$0.001990$0.001820 $0.001890$2.47K—-3.57%
2026. 07. 21.$0.002220$0.002400$0.001780 $0.001940$5.98K—-12.61%
2026. 07. 20.$0.001870$0.002400$0.001790 $0.002310$5.96K—+23.53%
2026. 07. 19.$0.002090$0.002640$0.001820 $0.001940$5.98K—-7.18%
2026. 07. 18.$0.001510$0.002990$0.001500 $0.002090$14.10K—+38.41%
2026. 07. 17.$0.001710$0.001890$0.001490 $0.001520$4.95K—-11.11%
2026. 07. 16.$0.002370$0.002420$0.001680 $0.001820$8.58K—-23.21%
2026. 07. 15.$0.002730$0.002810$0.002020 $0.002390$9.65K—-12.45%
2026. 07. 14.$0.002600$0.003400$0.002510 $0.002790$11.07K—+7.31%
2026. 07. 13.$0.002650$0.003000$0.002510 $0.002580$3.56K—-2.64%
2026. 07. 12.$0.002550$0.004110$0.00002000 $0.002630$8.56K—+3.14%
2026. 07. 11.$0.002550$0.002710$0.002450 $0.002530$684.21—-0.78%
2026. 07. 10.$0.002640$0.002730$0.002550 $0.002600$1.74K—-1.52%
2026. 07. 09.$0.002640$0.002960$0.002580 $0.002640$2.48K—+0.00%
2026. 07. 08.$0.003000$0.003090$0.002650 $0.002660$4.21K—-11.33%
2026. 07. 07.$0.003090$0.003330$0.002920 $0.003010$4.74K—-2.59%
2026. 07. 06.$0.003330$0.003430$0.003020 $0.003120$2.69K—-6.31%
2026. 07. 05.$0.003120$0.003630$0.002930 $0.003260$6.56K—+4.49%
2026. 07. 04.$0.003310$0.003800$0.003050 $0.003140$7.74K—-5.14%
2026. 07. 03.$0.002830$0.004420$0.002800 $0.003440$10.78K—+21.55%
2026. 07. 02.$0.003010$0.003210$0.002600 $0.002890$10.54K—-3.99%
2026. 07. 01.$0.002730$0.003440$0.002650 $0.003050$8.84K—+11.72%
2026. 06. 30.$0.003320$0.003390$0.002610 $0.002760$6.05K—-16.87%
2026. 06. 29.$0.003350$0.003530$0.003020 $0.003340$4.74K—-0.30%
2026. 06. 28.$0.003500$0.003830$0.003030 $0.003400$8.40K—-2.86%
2026. 06. 27.$0.003550$0.003730$0.003050 $0.003490$12.48K—-1.69%
2026. 06. 26.$0.003790$0.003970$0.003330 $0.003630$5.33K—-4.22%
2026. 06. 25.$0.003780$0.004070$0.003440 $0.003810$2.53K—+0.79%
2026. 06. 24.$0.004020$0.004090$0.003710 $0.003810$5.99K—-5.22%
2026. 06. 23.$0.004340$0.004510$0.003760 $0.004060$20.26K—-6.45%
2026. 06. 22.$0.004550$0.004640$0.004170 $0.004400$12.65K—-3.30%
2026. 06. 21.$0.004440$0.004610$0.004280 $0.004490$8.27K—+1.13%
2026. 06. 20.$0.004570$0.004670$0.004300 $0.004450$14.91K—-2.63%
2026. 06. 19.$0.004540$0.005110$0.004240 $0.004550$14.52K—+0.22%
2026. 06. 18.$0.005220$0.005860$0.004420 $0.004510$32.65K—-13.60%
2026. 06. 17.$0.004950$0.008000$0.004770 $0.005270$39.42K—+6.46%
2026. 06. 16.$0.005170$0.005370$0.004670 $0.004950$23.60K—-4.26%
2026. 06. 15.$0.005230$0.005640$0.005110 $0.005220$15.32K—-0.19%
2026. 06. 14.$0.005430$0.005630$0.005130 $0.005300$12.19K—-2.39%
2026. 06. 13.$0.005440$0.006430$0.005130 $0.005420$115.90K—-0.37%
2026. 06. 12.$0.005170$0.006880$0.005100 $0.005460$78.51K—+5.61%
2026. 06. 11.$0.004830$0.007910$0.004800 $0.005220$150.11K—+8.07%
2026. 06. 10.$0.005430$0.005830$0.004760 $0.004840$103.73K—-10.87%
2026. 06. 09.$0.005490$0.005720$0.005040 $0.005450$159.10K—-0.73%
2026. 06. 08.$0.007570$0.007570$0.005360 $0.005460$204.11K—-27.87%
2026. 06. 07.$0.005600$0.009190$0.005300 $0.007590$153.09K—+35.54%
2026. 06. 06.$0.006030$0.006230$0.005410 $0.005590$69.86K—-7.30%
2026. 06. 05.$0.009070$0.009070$0.005780 $0.006020$105.07K—-33.63%
2026. 06. 04.$0.009770$0.009770$0.008560 $0.008960$22.30K—-8.29%
2026. 06. 03.$0.01027$0.01043$0.009660 $0.009700$6.24K—-5.55%
2026. 06. 02.$0.01110$0.01114$0.01005 $0.01021$22.77K—-8.02%
2026. 06. 01.$0.01156$0.01236$0.01116 $0.01119$46.84K—-3.20%
2026. 05. 31.$0.01128$0.01183$0.01115 $0.01158$28.17K—+2.66%
2026. 05. 30.$0.01125$0.01184$0.01118 $0.01133$27.43K—+0.71%
2026. 05. 29.$0.01144$0.01149$0.01110 $0.01116$14.73K—-2.45%
2026. 05. 28.$0.01123$0.01216$0.01052 $0.01144$29.69K—+1.87%
2026. 05. 27.$0.01185$0.01208$0.01120 $0.01122$9.14K—-5.32%
2026. 05. 26.$0.01215$0.01222$0.01171 $0.01188$12.89K—-2.22%
2026. 05. 25.$0.01245$0.01278$0.01215 $0.01219$19.11K—-2.09%
2026. 05. 24.$0.01266$0.01330$0.01212 $0.01248$30.95K—-1.42%
2026. 05. 23.$0.01333$0.01342$0.01236 $0.01269$42.16K—-4.80%
2026. 05. 22.$0.01338$0.01380$0.01304 $0.01334$49.40K—-0.30%
2026. 05. 21.$0.01339$0.01355$0.01296 $0.01342$46.79K—+0.22%
2026. 05. 20.$0.01326$0.01399$0.01324 $0.01340$47.81K—+1.06%
2026. 05. 19.$0.01338$0.01382$0.01264 $0.01324$60.25K—-1.05%
2026. 05. 18.$0.01375$0.01411$0.01335 $0.01341$37.60K—-2.47%
2026. 05. 17.$0.01381$0.01481$0.01330 $0.01372$127.89K—-0.65%
2026. 05. 16.$0.01412$0.01469$0.01297 $0.01394$82.73K—-1.27%
2026. 05. 15.$0.01312$0.01577$0.01301 $0.01410$207.56K—+7.47%
2026. 05. 14.$0.01372$0.01383$0.01295 $0.01308$46.66K—-4.66%
2026. 05. 13.$0.01384$0.01427$0.01332 $0.01371$64.70K—-0.94%
2026. 05. 12.$0.01399$0.01466$0.01376 $0.01385$115.96K—-1.00%
2026. 05. 11.$0.01463$0.01466$0.01354 $0.01400$76.25K—-4.31%
2026. 05. 10.$0.01475$0.01553$0.01393 $0.01470$108.31K—-0.34%
2026. 05. 09.$0.01481$0.01525$0.01460 $0.01471$99.44K—-0.68%
2026. 05. 08.$0.01558$0.01682$0.01440 $0.01484$309.98K—-4.75%
2026. 05. 07.$0.01135$0.02400$0.01128 $0.01559$858.34K—+37.36%
2026. 05. 06.$0.01099$0.01183$0.01040 $0.01142$83.45K—+3.91%
2026. 05. 05.$0.01402$0.01410$0.01080 $0.01094$91.49K—-21.97%
2026. 05. 04.$0.01332$0.01589$0.01318 $0.01390$138.47K—+4.35%
2026. 05. 03.$0.01263$0.01578$0.01228 $0.01336$193.37K—+5.78%
2026. 05. 02.$0.01271$0.01293$0.01247 $0.01269$42.69K—-0.16%
2026. 05. 01.$0.01273$0.01462$0.01238 $0.01273$155.94K—+0.00%
2026. 04. 30.$0.01175$0.01318$0.01168 $0.01273$78.70K—+8.34%
2026. 04. 29.$0.01261$0.01281$0.01162 $0.01177$69.34K—-6.66%
2026. 04. 28.$0.01284$0.01386$0.01206 $0.01259$145.16K—-1.95%
2026. 04. 27.$0.01449$0.01449$0.01236 $0.01287$221.46K—-11.18%
2026. 04. 26.$0.01276$0.02015$0.01173 $0.01447$665.55K—+13.40%
2026. 04. 25.$0.01143$0.01545$0.01125 $0.01289$496.05K—+12.77%
2026. 04. 24.$0.009010$0.01380$0.008910 $0.01142$425.97K—+26.75%
2026. 04. 23.$0.009290$0.009290$0.008910 $0.009000$28.45K—-3.12%
2026. 04. 22.$0.009610$0.009770$0.009170 $0.009320$27.02K—-3.02%
2026. 04. 21.$0.01001$0.01034$0.009340 $0.009590$58.70K—-4.20%
2026. 04. 20.$0.009910$0.01249$0.009330 $0.009990$196.66K—+0.81%
2026. 04. 19.$0.009050$0.01150$0.008770 $0.009930$237.77K—+9.72%
2026. 04. 18.$0.009670$0.009980$0.008870 $0.009060$122.25K—-6.31%
2026. 04. 17.$0.01040$0.01107$0.009510 $0.009640$91.89K—-7.31%
2026. 04. 16.$0.01222$0.01308$0.01020 $0.01046$152.25K—-14.40%
2026. 04. 15.$0.01039$0.01400$0.01006 $0.01217$330.99K—+17.13%
2026. 04. 14.$0.009080$0.01141$0.008500 $0.01042$313.40K—+14.76%
2026. 04. 13.$0.008380$0.01038$0.008140 $0.009170$109.86K—+9.43%
2026. 04. 12.$0.008830$0.01001$0.008290 $0.008360$98.63K—-5.32%
2026. 04. 11.$0.009770$0.01011$0.008730 $0.008850$101.10K—-9.42%
2026. 04. 10.$0.01070$0.01094$0.009710 $0.009790$142.53K—-8.50%
2026. 04. 09.$0.01152$0.01332$0.01044 $0.01078$173.30K—-6.42%
2026. 04. 08.$0.01217$0.01269$0.01129 $0.01153$91.19K—-5.26%
2026. 04. 07.$0.01206$0.01512$0.01153 $0.01220$386.04K—+1.16%
2026. 04. 06.$0.01502$0.01506$0.01102 $0.01211$461.34K—-19.37%
2026. 04. 05.$0.02097$0.02342$0.01223 $0.01505$645.40K—-28.23%
2026. 04. 04.$0.01181$0.02565$0.009490 $0.02088$852.55K—+76.80%
2026. 04. 03.$0.008280$0.01295$0.006830 $0.01177$322.54K—+42.15%
2026. 04. 02.$0.01350$0.01488$0.007920 $0.008350$289.23K—-38.15%
2026. 04. 01.$0.006590$0.01447$0.006000 $0.01348$291.75K—+104.55%
2026. 03. 31.$0.006700$0.007540$0.006210 $0.006600$91.76K—-1.49%
2026. 03. 30.$0.005360$0.008390$0.005360 $0.006760$335.47K—+26.12%
2026. 03. 29.$0.005270$0.008780$0.005040 $0.005360$65.72K—+1.71%
2026. 03. 28.$0.005300$0.005360$0.005190 $0.005280$7.21K—-0.38%
2026. 03. 27.$0.005410$0.005520$0.005230 $0.005290$10.94K—-2.22%
2026. 03. 26.$0.005780$0.005780$0.005340 $0.005410$7.89K—-6.40%
2026. 03. 25.$0.005730$0.005860$0.005650 $0.005740$5.34K—+0.17%
2026. 03. 24.$0.005870$0.005930$0.005640 $0.005690$4.93K—-3.07%
2026. 03. 23.$0.005830$0.006100$0.005760 $0.005880$4.36K—+0.86%
2026. 03. 22.$0.005820$0.005990$0.005720 $0.005820$3.53K—+0.00%
2026. 03. 21.$0.006030$0.006350$0.005800 $0.005810$11.92K—-3.65%
2026. 03. 20.$0.006150$0.006220$0.005940 $0.006040$3.62K—-1.79%
2026. 03. 19.$0.006370$0.006380$0.006120 $0.006190$3.67K—-2.83%
2026. 03. 18.$0.007010$0.007020$0.006330 $0.006380$7.52K—-8.99%
2026. 03. 17.$0.007050$0.007130$0.006960 $0.007000$4.99K—-0.71%
2026. 03. 16.$0.006980$0.007150$0.006910 $0.007030$5.45K—+0.72%
2026. 03. 15.$0.007150$0.007280$0.006970 $0.007030$10.84K—-1.68%
2026. 03. 14.$0.007030$0.008070$0.006890 $0.007200$28.89K—+2.42%
2026. 03. 13.$0.007060$0.007180$0.006970 $0.007010$4.10K—-0.71%
2026. 03. 12.$0.007160$0.007210$0.007000 $0.007020$6.64K—-1.96%
2026. 03. 11.$0.006970$0.007310$0.006830 $0.007130$24.50K—+2.30%
2026. 03. 10.$0.006950$0.007150$0.006910 $0.006960$6.30K—+0.14%
2026. 03. 09.$0.006820$0.007100$0.006820 $0.006950$19.58K—+1.91%
2026. 03. 08.$0.006700$0.007100$0.006690 $0.006850$27.08K—+2.24%
2026. 03. 07.$0.006750$0.007020$0.006620 $0.006670$9.58K—-1.19%
2026. 03. 06.$0.006990$0.007060$0.006670 $0.006780$5.17K—-3.00%
2026. 03. 05.$0.007010$0.007210$0.006910 $0.007010$4.73K—+0.00%
2026. 03. 04.$0.007000$0.007180$0.006850 $0.007010$2.72K—+0.14%
2026. 03. 03.$0.007000$0.007330$0.006960 $0.007090$7.60K—+1.29%
2026. 03. 02.$0.007020$0.007190$0.006870 $0.006980$5.60K—-0.57%
2026. 03. 01.$0.007150$0.007530$0.006870 $0.007030$20.57K—-1.68%
2026. 02. 28.$0.007040$0.008160$0.006750 $0.007230$35.94K—+2.70%
2026. 02. 27.$0.007280$0.007450$0.006890 $0.007060$19.09K—-3.02%
2026. 02. 26.$0.007220$0.01020$0.006920 $0.007250$122.85K—+0.42%
2026. 02. 25.$0.006990$0.007500$0.006960 $0.007230$15.86K—+3.43%
2026. 02. 24.$0.006980$0.008990$0.006650 $0.006990$36.09K—+0.14%
2026. 02. 23.$0.007680$0.007690$0.006840 $0.006980$11.93K—-9.11%
2026. 02. 22.$0.007640$0.008530$0.007520 $0.007700$31.81K—+0.79%
2026. 02. 21.$0.007910$0.007990$0.007630 $0.007650$10.77K—-3.29%
2026. 02. 20.$0.008610$0.008860$0.007690 $0.007880$37.41K—-8.48%
2026. 02. 19.$0.007370$0.009980$0.007370 $0.008600$74.01K—+16.69%
2026. 02. 18.$0.007880$0.008100$0.007410 $0.007410$4.72K—-5.96%
2026. 02. 17.$0.008220$0.008220$0.007840 $0.007880$3.15K—-4.14%
2026. 02. 16.$0.008310$0.009010$0.008120 $0.008190$9.81K—-1.44%
2026. 02. 15.$0.009060$0.009060$0.008200 $0.008330$11.42K—-8.06%
2026. 02. 14.$0.008920$0.009160$0.008880 $0.009020$5.10K—+1.12%
2026. 02. 13.$0.008880$0.009040$0.008550 $0.008920$9.40K—+0.45%
2026. 02. 12.$0.009040$0.009300$0.008720 $0.008940$4.48K—-1.11%
2026. 02. 11.$0.009230$0.009230$0.008850 $0.009040$13.01K—-2.06%
2026. 02. 10.$0.009590$0.009800$0.009240 $0.009240$4.13K—-3.65%
2026. 02. 09.$0.009760$0.009780$0.009360 $0.009560$4.42K—-2.05%
2026. 02. 08.$0.01056$0.01056$0.009790 $0.009820$8.65K—-7.01%
2026. 02. 07.$0.01102$0.01105$0.01029 $0.01047$11.52K—-4.99%
2026. 02. 06.$0.01029$0.01117$0.009300 $0.01106$10.18K—+7.48%
2026. 02. 05.$0.01201$0.01240$0.01018 $0.01037$21.08K—-13.66%
2026. 02. 04.$0.01179$0.01251$0.01156 $0.01188$15.25K—+0.76%
2026. 02. 03.$0.01171$0.01283$0.01154 $0.01177$27.89K—+0.51%
2026. 02. 02.$0.01166$0.01250$0.01140 $0.01171$20.10K—+0.43%
2026. 02. 01.$0.01175$0.01359$0.01134 $0.01166$47.65K—-0.77%
2026. 01. 31.$0.01261$0.01393$0.01020 $0.01179$66.55K—-6.50%
2026. 01. 30.$0.01256$0.01462$0.01205 $0.01265$52.11K—+0.72%
2026. 01. 29.$0.01270$0.01428$0.01194 $0.01256$78.50K—-1.10%
2026. 01. 28.$0.01282$0.01507$0.01264 $0.01270$119.69K—-0.94%
2026. 01. 27.$0.01230$0.01328$0.01175 $0.01280$27.80K—+4.07%
2026. 01. 26.$0.01219$0.01470$0.01208 $0.01220$62.77K—+0.08%
2026. 01. 25.$0.01274$0.01275$0.01184 $0.01216$22.36K—-4.55%
2026. 01. 24.$0.01267$0.01299$0.01245 $0.01279$21.53K—+0.95%
2026. 01. 23.$0.01272$0.01332$0.01232 $0.01263$60.81K—-0.71%
2026. 01. 22.$0.01331$0.01377$0.01249 $0.01271$28.04K—-4.51%
2026. 01. 21.$0.01421$0.01629$0.01325 $0.01330$125.16K—-6.40%
2026. 01. 20.$0.01228$0.01842$0.01206 $0.01435$217.12K—+16.86%
2026. 01. 19.$0.01269$0.01269$0.006290 $0.01231$31.04K—-2.99%
2026. 01. 18.$0.01306$0.01740$0.01277 $0.01277$164.07K—-2.22%
2026. 01. 17.$0.01301$0.01390$0.01287 $0.01306$15.31K—+0.38%
2026. 01. 16.$0.01243$0.01308$0.01243 $0.01303$4.83K—+4.83%
2026. 01. 15.$0.01296$0.01296$0.01217 $0.01233$6.44K—-4.86%
2026. 01. 14.$0.01344$0.01346$0.01296 $0.01298$7.16K—-3.42%
2026. 01. 13.$0.01255$0.01353$0.01254 $0.01332$8.70K—+6.14%
2026. 01. 12.$0.01263$0.01300$0.01254 $0.01255$3.06K—-0.63%
2026. 01. 11.$0.01310$0.01314$0.01255 $0.01255$2.16K—-4.20%
2026. 01. 10.$0.01311$0.01339$0.01310 $0.01324$1.27K—+0.99%
2026. 01. 09.$0.01337$0.01354$0.01321 $0.01327$4.14K—-0.75%
2026. 01. 08.$0.01322$0.01349$0.01287 $0.01349$4.35K—+2.04%
2026. 01. 07.$0.01352$0.01373$0.01312 $0.01323$11.54K—-2.14%
2026. 01. 06.$0.01347$0.01381$0.01315 $0.01360$6.95K—+0.97%
2026. 01. 05.$0.01336$0.01355$0.01305 $0.01348$9.16K—+0.90%
2026. 01. 04.$0.01342$0.01369$0.01323 $0.01330$5.54K—-0.89%
2026. 01. 03.$0.01351$0.01362$0.01312 $0.01335$9.82K—-1.18%
2026. 01. 02.$0.01458$0.01458$0.01321 $0.01348$16.07K—-7.54%
2026. 01. 01.$0.01402$0.01470$0.01383 $0.01460$9.02K—+4.14%
2025. 12. 31.$0.01411$0.01411$0.01330 $0.01388$8.12K—-1.63%
2025. 12. 30.$0.01447$0.01447$0.01392 $0.01416$19.09K—-2.14%
2025. 12. 29.$0.01475$0.01500$0.01447 $0.01458$8.53K—-1.15%
2025. 12. 28.$0.01524$0.01531$0.01447 $0.01463$23.63K—-4.00%
2025. 12. 27.$0.01446$0.01620$0.01433 $0.01519$32.58K—+5.05%
2025. 12. 26.$0.01460$0.01568$0.01437 $0.01443$24.27K—-1.16%
2025. 12. 25.$0.01518$0.01567$0.01444 $0.01450$29.97K—-4.48%
2025. 12. 24.$0.01671$0.01837$0.01508 $0.01520$146.01K—-9.04%
2025. 12. 23.$0.01334$0.02183$0.01302 $0.01680$284.93K—+25.94%
2025. 12. 22.$0.01316$0.01390$0.01296 $0.01331$23.38K—+1.14%
2025. 12. 21.$0.01343$0.01343$0.01268 $0.01296$15.09K—-3.50%
2025. 12. 20.$0.01311$0.01373$0.01305 $0.01351$16.54K—+3.05%
2025. 12. 19.$0.01196$0.01320$0.01196 $0.01313$28.27K—+9.78%
2025. 12. 18.$0.01256$0.01284$0.01179 $0.01204$11.56K—-4.14%
2025. 12. 17.$0.01336$0.01351$0.01250 $0.01252$4.09K—-6.29%
2025. 12. 16.$0.01342$0.01356$0.01316 $0.01341$12.07K—-0.07%
2025. 12. 15.$0.01382$0.01411$0.01302 $0.01352$7.91K—-2.17%
2025. 12. 14.$0.01468$0.01468$0.01379 $0.01379$10.42K—-6.06%
2025. 12. 13.$0.01454$0.01475$0.01450 $0.01466$8.43K—+0.83%
2025. 12. 12.$0.01490$0.01493$0.01396 $0.01442$6.73K—-3.22%
2025. 12. 11.$0.01526$0.01526$0.01458 $0.01489$16.85K—-2.42%
2025. 12. 10.$0.01591$0.01595$0.01540 $0.01540$10.42K—-3.21%
2025. 12. 09.$0.01535$0.01626$0.01521 $0.01586$11.12K—+3.32%
2025. 12. 08.$0.01512$0.01579$0.01507 $0.01535$9.13K—+1.52%
2025. 12. 07.$0.01585$0.01588$0.01489 $0.01509$15.13K—-4.79%
2025. 12. 06.$0.01476$0.01629$0.01476 $0.01590$19.60K—+7.72%
2025. 12. 05.$0.01544$0.01563$0.01444 $0.01475$12.41K—-4.47%
2025. 12. 04.$0.01610$0.01617$0.01519 $0.01538$14.26K—-4.47%
2025. 12. 03.$0.01549$0.01608$0.01545 $0.01601$12.36K—+3.36%
2025. 12. 02.$0.01524$0.01700$0.01486 $0.01542$34.75K—+1.18%
2025. 12. 01.$0.01611$0.01611$0.01491 $0.01522$21.15K—-5.52%
2025. 11. 30.$0.01633$0.01681$0.01614 $0.01614$18.79K—-1.16%
2025. 11. 29.$0.01686$0.01711$0.01643 $0.01643$4.09K—-2.55%
2025. 11. 28.$0.01714$0.01726$0.01669 $0.01689$9.09K—-1.46%
2025. 11. 27.$0.01738$0.01749$0.01707 $0.01707$5.24K—-1.78%
2025. 11. 26.$0.01719$0.01751$0.01657 $0.01728$5.17K—+0.52%
2025. 11. 25.$0.01688$0.01715$0.01663 $0.01715$12.78K—+1.60%
2025. 11. 24.$0.01614$0.01704$0.01604 $0.01686$10.45K—+4.46%
2025. 11. 23.$0.01643$0.01945$0.01603 $0.01622$56.20K—-1.28%
2025. 11. 22.$0.01636$0.01771$0.01573 $0.01643$38.52K—+0.43%
2025. 11. 21.$0.01731$0.01809$0.01556 $0.01640$35.66K—-5.26%
2025. 11. 20.$0.01737$0.01883$0.01683 $0.01737$35.16K—+0.00%
2025. 11. 19.$0.01775$0.01818$0.01620 $0.01729$32.74K—-2.59%
2025. 11. 18.$0.01739$0.01797$0.01701 $0.01769$15.00K—+1.73%
2025. 11. 17.$0.01779$0.01840$0.01712 $0.01739$14.85K—-2.25%
2025. 11. 16.$0.01826$0.01842$0.01705 $0.01782$29.61K—-2.41%
2025. 11. 15.$0.01795$0.01884$0.01795 $0.01831$14.54K—+2.01%
2025. 11. 14.$0.01881$0.01884$0.01749 $0.01775$18.56K—-5.64%
2025. 11. 13.$0.01952$0.02002$0.01824 $0.01878$21.79K—-3.79%
2025. 11. 12.$0.01947$0.02079$0.01920 $0.01954$9.09K—+0.36%
2025. 11. 11.$0.02093$0.02127$0.01969 $0.01979$14.71K—-5.45%
2025. 11. 10.$0.02057$0.02140$0.02038 $0.02099$22.06K—+2.04%
2025. 11. 09.$0.02150$0.02163$0.02023 $0.02059$26.99K—-4.23%
2025. 11. 08.$0.02151$0.02330$0.01958 $0.02157$106.27K—+0.28%
2025. 11. 07.$0.01899$0.03062$0.01866 $0.02136$152.21K—+12.48%
2025. 11. 06.$0.01778$0.02450$0.01707 $0.01873$81.07K—+5.34%

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

전체 메뉴