CoinXview 포트폴리오App
KO
코인: 1,253거래소: 22시가총액: $2.39T −5.15%24h 거래량: $35.32B도미넌스: BTC 58.3% ETH 10.0%ETH 가스: 0.17 gwei공포와 탐욕: 22/100

FIO Protocol(FIO) 가격 기록

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

월별 수익률 FIO

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-17%+105%-69%-88%-35%-23%-24%+81%+2.2%-34%+2.6%—-97%
2025-25%-21%-37%+20%-17%-5.2%+18%+14%-16%-31%-9.3%+15%-71%
2024-11%+49%+36%-34%+1.2%-23%-13%+14%+30%-14%+59%-7.3%+49%
2023+30%+13%-16%-3.8%-19%-21%-0.3%-10%+5.0%+9.0%+9.0%+21%+3%
2022-38%-7.3%+9.8%-15%-33%-36%+47%-16%-1.9%-3.7%-19%-22%-83%
2021————————-23%+9.5%+2.8%-15%-26%
월 평균-12%+28%-15%-24%-21%-22%+5.5%+16%-0.7%-11%+8.4%-1.6%
상승 연도1/53/52/51/51/50/52/53/53/62/63/52/5

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. 13.$0.0003400$0.0003808$0.0003201 $0.0003420$1.64K$316.86K+0.59%
2026. 11. 12.$0.0003993$0.0006000$0.0002502 $0.0003202$9.28K$296.66K-19.81%
2026. 11. 11.$0.0003448$0.0009500$0.0003326 $0.0003853$22.49K$356.97K+11.75%
2026. 11. 10.$0.0003206$0.0003449$0.0003206 $0.0003449$101.77—+7.58%
2026. 11. 09.$0.0003497$0.0003497$0.0003224 $0.0003224$433.12—-7.81%
2026. 11. 08.$0.0003502$0.0003587$0.0003351 $0.0003587$104.27—+2.43%
2026. 11. 07.$0.0003451$0.0003587$0.0003100 $0.0003355$1.21K—-2.78%
2026. 11. 06.$0.0002862$0.0006000$0.0002674 $0.0003450$5.15K—+20.55%
2026. 11. 05.$0.0003199$0.0003199$0.0002717 $0.0002862$920.11—-10.53%
2026. 11. 04.$0.0003300$0.0003300$0.0002751 $0.0003218$2.66K—-2.48%
2026. 11. 03.$0.0003190$0.0003352$0.0002233 $0.0003352$4.82K—+5.08%
2026. 11. 02.$0.0003311$0.0003357$0.0003083 $0.0003190$1.26K—-3.65%
2026. 11. 01.$0.0003334$0.0003493$0.0003310 $0.0003310$481.20—-0.72%
2026. 10. 31.$0.0003360$0.0003360$0.0003230 $0.0003334$430.86—-0.77%
2026. 10. 30.$0.0003469$0.0003734$0.0003230 $0.0003359$2.94K—-3.17%
2026. 10. 29.$0.0003300$0.0003589$0.0003267 $0.0003365$640.24—+1.97%
2026. 10. 28.$0.0003319$0.0003730$0.0003231 $0.0003231$3.33K—-2.65%
2026. 10. 27.$0.0003845$0.0003886$0.0003295 $0.0003319$1.46K—-13.68%
2026. 10. 26.$0.0003783$0.0003918$0.0003738 $0.0003785$135.47—+0.05%
2026. 10. 25.$0.0003931$0.0003931$0.0003738 $0.0003738$202.60—-4.91%
2026. 10. 24.$0.0003937$0.0004094$0.0003890 $0.0004021$544.50—+2.13%
2026. 10. 23.$0.0004096$0.0004096$0.0003001 $0.0004035$1.41K—-1.49%
2026. 10. 22.$0.0004227$0.0004460$0.0003965 $0.0004096$1.67K—-3.10%
2026. 10. 21.$0.0004179$0.0004227$0.0003937 $0.0004227$1.29K—+1.15%
2026. 10. 20.$0.0004370$0.0004376$0.0004178 $0.0004180$618.34—-4.35%
2026. 10. 19.$0.0004348$0.0004434$0.0004242 $0.0004242$490.13—-2.44%
2026. 10. 18.$0.0004210$0.0005100$0.0004178 $0.0004348$1.65K—+3.28%
2026. 10. 17.$0.0004434$0.0004435$0.0004210 $0.0004291$1.35K—-3.23%
2026. 10. 16.$0.0004494$0.0004600$0.0004436 $0.0004436$195.47—-1.29%
2026. 10. 15.$0.0004716$0.0004716$0.0004465 $0.0004465$931.06—-5.32%
2026. 10. 14.$0.0004989$0.0005124$0.0004611 $0.0004716$1.16K—-5.47%
2026. 10. 13.$0.0004466$0.0005763$0.0004434 $0.0004989$2.39K—+11.71%
2026. 10. 12.$0.0004729$0.0004747$0.0004467 $0.0004619$653.17—-2.33%
2026. 10. 11.$0.0004706$0.0005514$0.0004706 $0.0004733$2.32K—+0.57%
2026. 10. 10.$0.0004858$0.0004999$0.0004622 $0.0004684$5.40K—-3.58%
2026. 10. 09.$0.0004288$0.0005310$0.0004285 $0.0004913$6.38K—+14.58%
2026. 10. 08.$0.0004318$0.0004529$0.0004189 $0.0004527$1.13K—+4.84%
2026. 10. 07.$0.0004603$0.0004603$0.0003271 $0.0004354$3.06K—-5.41%
2026. 10. 06.$0.0004655$0.0005002$0.0004284 $0.0004603$2.35K$426.04K-1.12%
2026. 10. 05.$0.0005310$0.0005366$0.0004626 $0.0004668$2.68K—-12.09%
2026. 10. 04.$0.0005154$0.0005388$0.0004812 $0.0005197$2.43K—+0.83%
2026. 10. 03.$0.0004857$0.0005495$0.0004809 $0.0005084$2.28K—+4.67%
2026. 10. 02.$0.0004853$0.0005016$0.0004696 $0.0004942$1.64K—+1.83%
2026. 10. 01.$0.0005083$0.0005241$0.0004704 $0.0004801$3.15K—-5.55%
2026. 09. 30.$0.0005152$0.0006067$0.0004973 $0.0005026$3.53K—-2.45%
2026. 09. 29.$0.0004863$0.0005943$0.0004010 $0.0005016$6.99K—+3.15%
2026. 09. 28.$0.0005017$0.0005185$0.0004743 $0.0004867$3.41K—-2.99%
2026. 09. 27.$0.0005579$0.0008700$0.0004558 $0.0005017$20.81K—-10.07%
2026. 09. 26.$0.0005222$0.0007046$0.0005115 $0.0005598$12.05K—+7.20%
2026. 09. 25.$0.0005221$0.0005467$0.0005091 $0.0005299$2.45K—+1.49%
2026. 09. 24.$0.0004726$0.0005386$0.0004300 $0.0005182$4.27K—+9.65%
2026. 09. 23.$0.0005521$0.0005585$0.0004520 $0.0004709$8.60K—-14.71%
2026. 09. 22.$0.0005710$0.0006749$0.0005438 $0.0005521$5.51K—-3.31%
2026. 09. 21.$0.0005780$0.0006947$0.0005028 $0.0005711$14.92K—-1.19%
2026. 09. 20.$0.0004335$0.0007000$0.0004168 $0.0005664$19.55K—+30.66%
2026. 09. 19.$0.0003851$0.0004995$0.0003831 $0.0004335$2.69K—+12.57%
2026. 09. 18.$0.0004206$0.0004514$0.0003705 $0.0003853$8.25K—-8.39%
2026. 09. 17.$0.0004561$0.0005676$0.0003417 $0.0004206$10.21K—-7.78%
2026. 09. 16.$0.0004632$0.0006500$0.0003808 $0.0004693$16.87K—+1.32%
2026. 09. 15.$0.0004864$0.0007800$0.0004546 $0.0004546$33.84K—-6.54%
2026. 09. 14.$0.0003315$0.0009500$0.0003312 $0.0004818$132.23K—+45.34%
2026. 09. 13.$0.0002942$0.0004719$0.0002864 $0.0003314$3.38K—+12.64%
2026. 09. 12.$0.0002700$0.0003033$0.0002672 $0.0002863$1.27K—+6.04%
2026. 09. 11.$0.0002832$0.0002920$0.0001600 $0.0002757$3.91K—-2.65%
2026. 09. 10.$0.0003001$0.0003037$0.0002775 $0.0002908$1.69K—-3.10%
2026. 09. 09.$0.0003189$0.0003249$0.0002870 $0.0003001$1.98K—-5.90%
2026. 09. 08.$0.0003283$0.0003378$0.0003050 $0.0003178$10.77K—-3.20%
2026. 09. 07.$0.0003531$0.0003639$0.0002562 $0.0003303$11.58K—-6.46%
2026. 09. 06.$0.0003556$0.0003640$0.0003320 $0.0003531$1.70K—-0.70%
2026. 09. 05.$0.0003454$0.0003640$0.0003254 $0.0003502$1.87K—+1.39%
2026. 09. 04.$0.0003365$0.0003880$0.0003238 $0.0003451$3.49K—+2.56%
2026. 09. 03.$0.0003623$0.0003864$0.0003055 $0.0003295$5.14K—-9.05%
2026. 09. 02.$0.0003785$0.0003843$0.0003222 $0.0003586$8.86K—-5.26%
2026. 09. 01.$0.0004920$0.0005995$0.0003500 $0.0003784$43.41K—-23.09%
2026. 08. 31.$0.0002590$0.0008057$0.0002431 $0.0004813$77.62K—+85.83%
2026. 08. 30.$0.0002677$0.0002743$0.0002589 $0.0002590$890.92—-3.25%
2026. 08. 29.$0.0002767$0.0002902$0.0002603 $0.0002677$1.57K—-3.25%
2026. 08. 28.$0.0002883$0.0002944$0.0002761 $0.0002841$1.05K—-1.46%
2026. 08. 27.$0.0003110$0.0003110$0.0002761 $0.0002944$1.34K—-5.34%
2026. 08. 26.$0.0002988$0.0003192$0.0002988 $0.0003109$1.16K—+4.05%
2026. 08. 25.$0.0003046$0.0003184$0.0002988 $0.0002988$626.02—-1.90%
2026. 08. 24.$0.0003194$0.0003195$0.0002927 $0.0002932$776.09—-8.20%
2026. 08. 23.$0.0003033$0.0003195$0.0002893 $0.0003195$430.63—+5.34%
2026. 08. 22.$0.0002745$0.0003115$0.0002739 $0.0002947$1.51K—+7.36%
2026. 08. 21.$0.0002717$0.0002976$0.0002663 $0.0002745$1.43K—+1.03%
2026. 08. 20.$0.0002740$0.0003030$0.0002663 $0.0002848$2.60K—+3.94%
2026. 08. 19.$0.0002825$0.0002960$0.0002542 $0.0002739$2.93K—-3.04%
2026. 08. 18.$0.0002983$0.0003150$0.0002801 $0.0002801$1.52K—-6.10%
2026. 08. 17.$0.0002886$0.0003081$0.0002823 $0.0002935$1.38K—+1.70%
2026. 08. 16.$0.0002899$0.0003028$0.0002867 $0.0002867$624.78—-1.10%
2026. 08. 15.$0.0002745$0.0003160$0.0002743 $0.0002875$667.64—+4.74%
2026. 08. 14.$0.0002799$0.0002800$0.0002715 $0.0002743$406.94—-2.00%
2026. 08. 13.$0.0002822$0.0002936$0.0002736 $0.0002799$676.80—-0.82%
2026. 08. 12.$0.0002893$0.0002968$0.0002744 $0.0002821$714.59—-2.49%
2026. 08. 11.$0.0002781$0.0002997$0.0002781 $0.0002836$881.52—+1.98%
2026. 08. 10.$0.0002932$0.0003091$0.0002590 $0.0002781$906.69—-5.15%
2026. 08. 09.$0.0002851$0.0003243$0.0002703 $0.0002945$1.03K—+3.30%
2026. 08. 08.$0.0003019$0.0003243$0.0002698 $0.0002965$1.54K—-1.79%
2026. 08. 07.$0.0002718$0.0003373$0.0002516 $0.0003028$2.47K—+11.41%
2026. 08. 06.$0.0002760$0.0002879$0.0002655 $0.0002679$2.51K—-2.93%
2026. 08. 05.$0.0002754$0.0002951$0.0002621 $0.0002658$2.09K—-3.49%
2026. 08. 04.$0.0002684$0.0003044$0.0002569 $0.0002753$2.37K—+2.57%
2026. 08. 03.$0.0002695$0.0003054$0.0002503 $0.0002841$1.59K—+5.42%
2026. 08. 02.$0.0003655$0.0003671$0.0002559 $0.0002767$5.35K—-24.30%
2026. 08. 01.$0.0002665$0.0003655$0.0002652 $0.0003654$3.27K—+37.11%
2026. 07. 31.$0.0002848$0.0002848$0.0002391 $0.0002775$2.04K—-2.56%
2026. 07. 30.$0.0002837$0.0003843$0.0002548 $0.0002849$3.23K—+0.42%
2026. 07. 29.$0.0002924$0.0002924$0.0002659 $0.0002862$760.63—-2.12%
2026. 07. 28.$0.0003107$0.0003107$0.0002789 $0.0002929$944.14—-5.73%
2026. 07. 27.$0.0003093$0.0003238$0.0003058 $0.0003058$1.01K—-1.13%
2026. 07. 26.$0.0003059$0.0003209$0.0003059 $0.0003106$1.16K—+1.54%
2026. 07. 25.$0.0003200$0.0003440$0.0003059 $0.0003174$1.91K—-0.81%
2026. 07. 24.$0.0003300$0.0003317$0.0003057 $0.0003200$1.77K—-3.03%
2026. 07. 23.$0.0003373$0.0003506$0.0003054 $0.0003203$4.08K—-5.04%
2026. 07. 22.$0.0003335$0.0003689$0.0003181 $0.0003303$1.94K—-0.96%
2026. 07. 21.$0.0003241$0.0003697$0.0003176 $0.0003334$3.14K—+2.87%
2026. 07. 20.$0.0003218$0.0003786$0.0003063 $0.0003174$3.11K—-1.37%
2026. 07. 19.$0.0003397$0.0003896$0.0003055 $0.0003235$4.96K—-4.77%
2026. 07. 18.$0.0003376$0.0003503$0.0003048 $0.0003397$5.83K—+0.62%
2026. 07. 17.$0.0003393$0.0003888$0.0003115 $0.0003489$4.36K—+2.83%
2026. 07. 16.$0.0003381$0.0003754$0.0003170 $0.0003285$2.43K—-2.84%
2026. 07. 15.$0.0003226$0.0003390$0.0003111 $0.0003383$2.06K—+4.87%
2026. 07. 14.$0.0003047$0.0003400$0.0003046 $0.0003320$1.24K—+8.96%
2026. 07. 13.$0.0003362$0.0003585$0.0002997 $0.0003379$2.54K—+0.51%
2026. 07. 12.$0.0003583$0.0003845$0.0003362 $0.0003362$2.31K—-6.17%
2026. 07. 11.$0.0003654$0.0003886$0.0003582 $0.0003777$1.58K—+3.37%
2026. 07. 10.$0.0003608$0.0004047$0.0002780 $0.0003606$4.27K—-0.06%
2026. 07. 09.$0.0003778$0.0003890$0.0003243 $0.0003760$6.25K—-0.48%
2026. 07. 08.$0.0003700$0.0003886$0.0003450 $0.0003778$4.28K—+2.11%
2026. 07. 07.$0.0004247$0.0004404$0.0003220 $0.0003799$11.61K—-10.55%
2026. 07. 06.$0.0004453$0.0004740$0.0003829 $0.0004160$9.33K—-6.58%
2026. 07. 05.$0.0003840$0.0005300$0.0003802 $0.0004493$24.28K—+17.01%
2026. 07. 04.$0.0003636$0.0003871$0.0003636 $0.0003801$1.87K—+4.54%
2026. 07. 03.$0.0003799$0.0003966$0.0003625 $0.0003633$2.39K—-4.37%
2026. 07. 02.$0.0004219$0.0004516$0.0003578 $0.0003800$8.03K—-9.93%
2026. 07. 01.$0.0003656$0.0004600$0.0003656 $0.0004219$5.53K—+15.40%
2026. 06. 30.$0.0003791$0.0004600$0.0003499 $0.0003656$7.24K—-3.56%
2026. 06. 29.$0.0003617$0.0004035$0.0003507 $0.0003793$2.38K—+4.87%
2026. 06. 28.$0.0003616$0.0004220$0.0003477 $0.0003778$2.42K—+4.48%
2026. 06. 27.$0.0003655$0.0004543$0.0003471 $0.0003618$7.00K—-1.01%
2026. 06. 26.$0.0003745$0.0004087$0.0003655 $0.0003723$2.95K—-0.59%
2026. 06. 25.$0.0003914$0.0004171$0.0003685 $0.0003746$2.21K—-4.29%
2026. 06. 24.$0.0004184$0.0004365$0.0003884 $0.0003914$3.07K—-6.45%
2026. 06. 23.$0.0004010$0.0004378$0.0003846 $0.0004194$4.68K—+4.59%
2026. 06. 22.$0.0004289$0.0004400$0.0003954 $0.0004011$3.41K—-6.48%
2026. 06. 21.$0.0004042$0.0004300$0.0003915 $0.0004068$2.59K—+0.64%
2026. 06. 20.$0.0003996$0.0004400$0.0003874 $0.0004043$6.20K—+1.18%
2026. 06. 19.$0.0003893$0.0004416$0.0003893 $0.0003997$4.69K—+2.67%
2026. 06. 18.$0.0004216$0.0004557$0.0003893 $0.0003978$13.36K—-5.65%
2026. 06. 17.$0.0004344$0.0004536$0.0004000 $0.0004141$10.50K—-4.67%
2026. 06. 16.$0.0004625$0.0005299$0.0004200 $0.0004410$12.91K—-4.65%
2026. 06. 15.$0.0004222$0.0005371$0.0004051 $0.0004528$34.77K—+7.25%
2026. 06. 14.$0.0004845$0.0005171$0.0003902 $0.0004228$42.20K—-12.73%
2026. 06. 13.$0.0005808$0.0007600$0.0004602 $0.0004790$103.56K—-17.53%
2026. 06. 12.$0.0005013$0.0008500$0.0004930 $0.0005742$288.70K—+14.54%
2026. 06. 11.$0.0003794$0.0007500$0.0003781 $0.0004989$200.78K—+31.50%
2026. 06. 10.$0.0003318$0.0003974$0.0003289 $0.0003805$9.63K—+14.68%
2026. 06. 09.$0.0003467$0.0003549$0.0003171 $0.0003325$10.82K—-4.10%
2026. 06. 08.$0.0003462$0.0003762$0.0003329 $0.0003388$8.10K—-2.14%
2026. 06. 07.$0.0003463$0.0003602$0.0003173 $0.0003448$11.39K—-0.43%
2026. 06. 06.$0.0003532$0.0003611$0.0003133 $0.0003473$6.65K—-1.67%
2026. 06. 05.$0.0003614$0.0003753$0.0003339 $0.0003533$14.16K—-2.24%
2026. 06. 04.$0.0004026$0.0004125$0.0003405 $0.0003615$32.48K—-10.21%
2026. 06. 03.$0.0004095$0.0004220$0.0003989 $0.0004001$11.86K—-2.30%
2026. 06. 02.$0.0004361$0.0004507$0.0004001 $0.0004147$10.01K—-4.91%
2026. 06. 01.$0.0004772$0.0004772$0.0003541 $0.0004333$16.20K—-9.20%
2026. 05. 31.$0.0004853$0.0005230$0.0004500 $0.0004747$12.38K—-2.18%
2026. 05. 30.$0.0004913$0.0005282$0.0004588 $0.0004852$13.07K—-1.24%
2026. 05. 29.$0.0004723$0.0006600$0.0004333 $0.0004935$61.66K—+4.49%
2026. 05. 28.$0.0005314$0.0005601$0.0003084 $0.0004727$34.86K—-11.05%
2026. 05. 27.$0.0005751$0.0005995$0.0005184 $0.0005184$9.79K—-9.86%
2026. 05. 26.$0.0006029$0.0006077$0.0005536 $0.0005686$4.42K—-5.69%
2026. 05. 25.$0.0006081$0.0006184$0.0005807 $0.0006141$7.74K—+0.99%
2026. 05. 24.$0.0006049$0.0006560$0.0005968 $0.0006043$5.07K—-0.10%
2026. 05. 23.$0.0005999$0.0006269$0.0005968 $0.0006162$4.26K—+2.72%
2026. 05. 22.$0.0006299$0.0006685$0.0005998 $0.0006017$12.09K—-4.48%
2026. 05. 21.$0.0006044$0.0006527$0.0006044 $0.0006326$12.88K—+4.67%
2026. 05. 20.$0.0007300$0.0007300$0.0006010 $0.0006063$39.06K—-16.95%
2026. 05. 19.$0.0006521$0.0007800$0.0006197 $0.0007382$75.70K—+13.20%
2026. 05. 18.$0.0005858$0.0006596$0.0005712 $0.0006520$18.58K—+11.30%
2026. 05. 17.$0.0006108$0.0006350$0.0005765 $0.0005900$18.35K—-3.41%
2026. 05. 16.$0.0006200$0.0006874$0.0006000 $0.0006092$25.11K—-1.74%
2026. 05. 15.$0.0006399$0.0006875$0.0005867 $0.0006174$32.27K—-3.52%
2026. 05. 14.$0.0006865$0.0007298$0.0006200 $0.0006397$64.97K—-6.82%
2026. 05. 13.$0.0007345$0.001038$0.0006666 $0.0006855$269.04K—-6.67%
2026. 05. 12.$0.0006577$0.0008515$0.0006326 $0.0007290$65.67K—+10.84%
2026. 05. 11.$0.0006432$0.0006629$0.0006288 $0.0006530$20.64K—+1.52%
2026. 05. 10.$0.0006478$0.0006602$0.0005910 $0.0006433$14.30K—-0.69%
2026. 05. 09.$0.0006489$0.0006680$0.0006455 $0.0006476$12.01K—-0.20%
2026. 05. 08.$0.0006436$0.0006597$0.0006346 $0.0006454$12.91K—+0.28%
2026. 05. 07.$0.0006488$0.0006722$0.0006292 $0.0006482$17.28K—-0.09%
2026. 05. 06.$0.0006494$0.0007050$0.0006386 $0.0006482$15.93K—-0.18%
2026. 05. 05.$0.0006714$0.0006800$0.0006364 $0.0006495$19.30K—-3.26%
2026. 05. 04.$0.0006725$0.0006897$0.0006168 $0.0006716$29.04K—-0.13%
2026. 05. 03.$0.0006419$0.0007106$0.0006134 $0.0006723$42.57K—+4.74%
2026. 05. 02.$0.0007090$0.0007364$0.0006318 $0.0006429$47.32K—-9.32%
2026. 05. 01.$0.0007300$0.0007778$0.0007053 $0.0007164$28.16K—-1.86%
2026. 04. 30.$0.0007198$0.0007768$0.0006817 $0.0007299$119.93K—+1.40%
2026. 04. 29.$0.0008244$0.0008424$0.0006820 $0.0007228$209.38K—-12.32%
2026. 04. 28.$0.001445$0.001674$0.0007753 $0.0008299$743.09K—-42.56%
2026. 04. 27.$0.0007780$0.001475$0.0006850 $0.001442$401.15K—+85.32%
2026. 04. 26.$0.0009000$0.0009166$0.0006960 $0.0007848$97.72K—-12.80%
2026. 04. 25.$0.001015$0.001059$0.0008736 $0.0009068$63.02K—-10.62%
2026. 04. 24.$0.001048$0.001110$0.0009600 $0.001022$94.88K—-2.53%
2026. 04. 23.$0.0009670$0.001109$0.0008350 $0.001047$279.54K—+8.30%
2026. 04. 22.$0.001402$0.001467$0.0009030 $0.0009650$454.63K—-31.17%
2026. 04. 21.$0.001733$0.001906$0.001314 $0.001405$157.79K—-18.93%
2026. 04. 20.$0.001863$0.001965$0.001625 $0.001734$73.12K—-6.92%
2026. 04. 19.$0.002067$0.002493$0.001834 $0.001863$85.91K—-9.87%
2026. 04. 18.$0.002260$0.002382$0.002000 $0.002074$119.29K—-8.23%
2026. 04. 17.$0.002394$0.002898$0.002122 $0.002254$279.94K—-5.85%
2026. 04. 16.$0.002486$0.003010$0.002273 $0.002394$254.35K—-3.70%
2026. 04. 15.$0.003000$0.003568$0.002374 $0.002474$317.02K—-17.53%
2026. 04. 14.$0.003312$0.003419$0.002940 $0.002981$163.48K—-9.99%
2026. 04. 13.$0.003764$0.003974$0.003268 $0.003359$226.88K—-10.76%
2026. 04. 12.$0.004195$0.004292$0.003722 $0.003776$93.06K—-9.99%
2026. 04. 11.$0.004304$0.004494$0.004028 $0.004199$136.68K—-2.44%
2026. 04. 10.$0.004780$0.005195$0.004178 $0.004292$167.79K—-10.21%
2026. 04. 09.$0.006183$0.006325$0.004681 $0.004783$366.52K—-22.64%
2026. 04. 08.$0.006542$0.006542$0.006173 $0.006222$12.69K—-4.89%
2026. 04. 07.$0.006335$0.006533$0.006096 $0.006532$16.08K—+3.11%
2026. 04. 06.$0.006273$0.006696$0.006238 $0.006329$26.60K—+0.89%
2026. 04. 05.$0.006320$0.006325$0.006075 $0.006261$12.97K—-0.93%
2026. 04. 04.$0.006320$0.006398$0.006110 $0.006320$27.61K—+0.00%
2026. 04. 03.$0.006353$0.006544$0.006241 $0.006326$18.87K—-0.42%
2026. 04. 02.$0.006334$0.006576$0.006183 $0.006342$35.37K—+0.13%
2026. 04. 01.$0.006119$0.006375$0.005903 $0.006319$17.29K—+3.27%
2026. 03. 31.$0.006323$0.006400$0.006058 $0.006132$15.49K—-3.02%
2026. 03. 30.$0.005818$0.006410$0.005805 $0.006316$44.52K—+8.56%
2026. 03. 29.$0.005793$0.005961$0.005693 $0.005828$38.51K—+0.60%
2026. 03. 28.$0.005740$0.005954$0.005614 $0.005793$22.06K—+0.92%
2026. 03. 27.$0.005825$0.005907$0.005643 $0.005740$18.44K—-1.46%
2026. 03. 26.$0.006115$0.006136$0.005747 $0.005825$19.72K—-4.74%
2026. 03. 25.$0.006295$0.006361$0.006054 $0.006116$11.42K—-2.84%
2026. 03. 24.$0.006196$0.006408$0.006127 $0.006265$11.12K—+1.11%
2026. 03. 23.$0.006181$0.006396$0.006072 $0.006168$18.67K—-0.21%
2026. 03. 22.$0.006276$0.006477$0.006070 $0.006161$17.42K—-1.83%
2026. 03. 21.$0.006763$0.006808$0.006272 $0.006273$15.70K—-7.25%
2026. 03. 20.$0.007080$0.007150$0.006671 $0.006777$16.34K—-4.28%
2026. 03. 19.$0.007468$0.007496$0.007028 $0.007089$16.17K—-5.07%
2026. 03. 18.$0.007972$0.008172$0.007443 $0.007468$19.43K—-6.32%
2026. 03. 17.$0.007999$0.008327$0.007838 $0.007956$24.72K—-0.54%
2026. 03. 16.$0.007673$0.008065$0.007473 $0.008027$20.35K—+4.61%
2026. 03. 15.$0.007680$0.007825$0.007209 $0.007658$28.27K—-0.29%
2026. 03. 14.$0.007693$0.008319$0.007518 $0.007696$75.34K—+0.04%
2026. 03. 13.$0.008995$0.009099$0.007716 $0.007742$142.84K—-13.93%
2026. 03. 12.$0.009170$0.009222$0.008918 $0.008995$67.13K—-1.91%
2026. 03. 11.$0.009003$0.009412$0.008826 $0.009171$111.75K—+1.87%
2026. 03. 10.$0.008479$0.009208$0.008348 $0.009001$148.66K—+6.16%
2026. 03. 09.$0.008740$0.008980$0.008431 $0.008467$142.57K—-3.12%
2026. 03. 08.$0.008221$0.009072$0.008147 $0.008768$417.96K—+6.65%
2026. 03. 07.$0.008273$0.008492$0.007961 $0.008220$190.85K—-0.64%
2026. 03. 06.$0.008678$0.009097$0.008238 $0.008310$213.49K—-4.24%
2026. 03. 05.$0.009701$0.009723$0.008645 $0.008698$242.83K—-10.34%
2026. 03. 04.$0.01033$0.01033$0.009613 $0.009700$264.70K—-6.06%
2026. 03. 03.$0.01072$0.01215$0.009911 $0.01032$551.73K—-3.69%
2026. 03. 02.$0.01085$0.01187$0.01006 $0.01074$1.02M—-1.06%
2026. 03. 01.$0.01988$0.02012$0.009605 $0.01081$5.01M—-45.62%
2026. 02. 28.$0.008277$0.02074$0.007750 $0.02023$2.89M—+144.46%
2026. 02. 27.$0.008328$0.008598$0.008149 $0.008260$10.25K—-0.82%
2026. 02. 26.$0.008557$0.008588$0.008208 $0.008327$14.32K—-2.69%
2026. 02. 25.$0.008003$0.008761$0.007993 $0.008546$12.09K—+6.78%
2026. 02. 24.$0.008122$0.008174$0.007778 $0.008004$17.18K—-1.45%
2026. 02. 23.$0.008366$0.008420$0.007929 $0.008094$16.11K—-3.25%
2026. 02. 22.$0.008633$0.008686$0.008355 $0.008372$11.39K—-3.02%
2026. 02. 21.$0.008890$0.009035$0.008629 $0.008681$10.94K—-2.35%
2026. 02. 20.$0.008798$0.008906$0.008519 $0.008866$12.14K—+0.77%
2026. 02. 19.$0.008869$0.008942$0.008561 $0.008798$13.12K—-0.80%
2026. 02. 18.$0.009178$0.009291$0.008801 $0.008905$9.50K—-2.97%
2026. 02. 17.$0.009363$0.009369$0.009066 $0.009165$10.15K—-2.11%
2026. 02. 16.$0.009251$0.009442$0.009051 $0.009371$9.45K—+1.30%
2026. 02. 15.$0.009634$0.009680$0.009075 $0.009236$11.05K—-4.13%
2026. 02. 14.$0.009209$0.009744$0.009152 $0.009609$24.07K—+4.34%
2026. 02. 13.$0.009082$0.009278$0.008829 $0.009209$12.05K—+1.40%
2026. 02. 12.$0.008860$0.009201$0.008823 $0.009097$12.46K—+2.67%
2026. 02. 11.$0.008844$0.008887$0.008497 $0.008797$15.36K—-0.53%
2026. 02. 10.$0.008964$0.009033$0.008750 $0.008846$12.02K—-1.32%
2026. 02. 09.$0.008919$0.009141$0.008754 $0.008990$12.53K—+0.80%
2026. 02. 08.$0.009293$0.009293$0.008877 $0.008932$15.15K—-3.88%
2026. 02. 07.$0.009356$0.009391$0.009051 $0.009293$28.59K—-0.67%
2026. 02. 06.$0.008444$0.009454$0.007884 $0.009368$73.94K—+10.94%
2026. 02. 05.$0.009657$0.009815$0.008349 $0.008432$48.09K—-12.69%
2026. 02. 04.$0.009675$0.009899$0.009387 $0.009637$17.66K—-0.39%
2026. 02. 03.$0.009999$0.01002$0.009396 $0.009655$22.17K—-3.44%
2026. 02. 02.$0.009711$0.01010$0.009460 $0.009986$49.63K—+2.83%
2026. 02. 01.$0.009879$0.01032$0.009527 $0.009693$61.46K—-1.88%
2026. 01. 31.$0.01074$0.01080$0.008950 $0.009861$85.44K—-8.14%
2026. 01. 30.$0.01098$0.01105$0.01033 $0.01074$70.85K—-2.18%
2026. 01. 29.$0.01038$0.01131$0.01019 $0.01093$62.59K—+5.29%
2026. 01. 28.$0.01089$0.01090$0.01039 $0.01041$13.64K—-4.36%
2026. 01. 27.$0.01088$0.01093$0.01068 $0.01086$17.20K—-0.15%
2026. 01. 26.$0.01079$0.01105$0.01078 $0.01091$12.22K—+1.07%
2026. 01. 25.$0.01108$0.01126$0.01050 $0.01079$23.95K—-2.55%
2026. 01. 24.$0.01094$0.01136$0.01090 $0.01108$24.96K—+1.28%
2026. 01. 23.$0.01091$0.01116$0.01070 $0.01094$15.94K—+0.21%
2026. 01. 22.$0.01095$0.01110$0.01077 $0.01091$14.01K—-0.30%
2026. 01. 21.$0.01078$0.01111$0.01068 $0.01096$22.33K—+1.64%
2026. 01. 20.$0.01088$0.01104$0.01060 $0.01073$15.33K—-1.41%
2026. 01. 19.$0.01116$0.01116$0.01034 $0.01088$27.43K—-2.55%
2026. 01. 18.$0.01148$0.01165$0.01118 $0.01119$14.23K—-2.49%
2026. 01. 17.$0.01155$0.01181$0.01142 $0.01146$17.81K—-0.74%
2026. 01. 16.$0.01114$0.01157$0.01113 $0.01156$18.74K—+3.74%
2026. 01. 15.$0.01163$0.01163$0.01084 $0.01113$22.54K—-4.27%
2026. 01. 14.$0.01181$0.01194$0.01154 $0.01160$34.18K—-1.74%
2026. 01. 13.$0.01138$0.01199$0.01129 $0.01183$31.05K—+4.00%
2026. 01. 12.$0.01139$0.01157$0.01116 $0.01139$17.43K—-0.03%
2026. 01. 11.$0.01165$0.01183$0.01131 $0.01140$15.39K—-2.17%
2026. 01. 10.$0.01185$0.01190$0.01163 $0.01163$12.88K—-1.91%
2026. 01. 09.$0.01185$0.01204$0.01162 $0.01187$19.96K—+0.12%
2026. 01. 08.$0.01185$0.01201$0.01144 $0.01184$13.44K—-0.08%
2026. 01. 07.$0.01202$0.01224$0.01162 $0.01186$19.65K—-1.32%
2026. 01. 06.$0.01197$0.01221$0.01172 $0.01204$21.30K—+0.56%
2026. 01. 05.$0.01192$0.01222$0.01122 $0.01197$41.93K—+0.44%
2026. 01. 04.$0.01206$0.01219$0.01182 $0.01196$87.37K—-0.87%
2026. 01. 03.$0.01230$0.01236$0.01172 $0.01197$13.17K—-2.71%
2026. 01. 02.$0.01228$0.01241$0.01196 $0.01228$14.67K—-0.02%
2026. 01. 01.$0.01182$0.01256$0.01172 $0.01231$18.84K—+4.08%
2025. 12. 31.$0.01174$0.01193$0.01120 $0.01181$26.11K—+0.64%
2025. 12. 30.$0.01176$0.01184$0.01154 $0.01171$28.16K—-0.42%
2025. 12. 29.$0.01212$0.01236$0.01172 $0.01176$38.74K—-3.03%
2025. 12. 28.$0.01225$0.01232$0.01201 $0.01216$13.78K—-0.74%
2025. 12. 27.$0.01206$0.01226$0.01187 $0.01224$14.39K—+1.48%
2025. 12. 26.$0.01203$0.01228$0.01191 $0.01206$15.39K—+0.23%
2025. 12. 25.$0.01200$0.01235$0.01194 $0.01203$17.20K—+0.23%
2025. 12. 24.$0.01189$0.01218$0.01167 $0.01203$16.67K—+1.14%
2025. 12. 23.$0.01174$0.01189$0.01143 $0.01186$12.34K—+1.01%
2025. 12. 22.$0.01163$0.01193$0.01154 $0.01171$19.09K—+0.71%
2025. 12. 21.$0.01191$0.01191$0.01146 $0.01163$13.71K—-2.33%
2025. 12. 20.$0.01198$0.01198$0.01166 $0.01188$20.69K—-0.79%
2025. 12. 19.$0.01183$0.01233$0.01159 $0.01199$126.70K—+1.37%
2025. 12. 18.$0.01125$0.01226$0.01103 $0.01183$170.56K—+5.14%
2025. 12. 17.$0.01118$0.01165$0.01080 $0.01125$35.07K—+0.64%
2025. 12. 16.$0.01125$0.01133$0.01100 $0.01118$11.36K—-0.67%
2025. 12. 15.$0.01134$0.01155$0.01105 $0.01122$17.84K—-1.05%
2025. 12. 14.$0.01175$0.01181$0.01128 $0.01132$13.05K—-3.66%
2025. 12. 13.$0.01172$0.01184$0.01164 $0.01175$10.41K—+0.26%
2025. 12. 12.$0.01201$0.01205$0.01151 $0.01169$20.18K—-2.62%
2025. 12. 11.$0.01206$0.01214$0.01154 $0.01202$43.48K—-0.32%
2025. 12. 10.$0.01223$0.01276$0.01191 $0.01206$161.88K—-1.39%
2025. 12. 09.$0.01193$0.01277$0.01187 $0.01224$36.99K—+2.56%
2025. 12. 08.$0.01170$0.01227$0.01168 $0.01195$22.64K—+2.13%
2025. 12. 07.$0.01222$0.01228$0.01157 $0.01174$25.96K—-3.95%
2025. 12. 06.$0.01247$0.01260$0.01213 $0.01221$27.68K—-2.05%
2025. 12. 05.$0.01241$0.01266$0.01217 $0.01246$108.37K—+0.44%
2025. 12. 04.$0.01216$0.01280$0.01172 $0.01242$114.34K—+2.17%
2025. 12. 03.$0.01218$0.01341$0.01203 $0.01216$411.03K—-0.21%
2025. 12. 02.$0.01022$0.01290$0.01012 $0.01217$252.91K—+19.12%
2025. 12. 01.$0.01031$0.01037$0.009815 $0.01022$78.79K—-0.86%
2025. 11. 30.$0.01046$0.01062$0.01030 $0.01034$27.62K—-1.13%
2025. 11. 29.$0.01066$0.01075$0.01028 $0.01046$36.35K—-1.87%
2025. 11. 28.$0.01067$0.01079$0.01032 $0.01065$32.97K—-0.15%
2025. 11. 27.$0.01066$0.01088$0.01054 $0.01068$39.01K—+0.20%
2025. 11. 26.$0.01058$0.01110$0.01045 $0.01066$41.57K—+0.75%
2025. 11. 25.$0.01041$0.01059$0.01007 $0.01059$20.27K—+1.74%
2025. 11. 24.$0.01006$0.01074$0.009964 $0.01041$37.59K—+3.50%
2025. 11. 23.$0.01040$0.01078$0.009725 $0.01005$77.27K—-3.41%
2025. 11. 22.$0.01003$0.01115$0.009401 $0.01040$152.09K—+3.71%
2025. 11. 21.$0.01018$0.01045$0.008975 $0.01005$104.21K—-1.23%
2025. 11. 20.$0.009877$0.01075$0.009703 $0.01014$33.84K—+2.63%
2025. 11. 19.$0.009964$0.01001$0.009266 $0.009877$18.85K—-0.87%
2025. 11. 18.$0.009894$0.01013$0.009771 $0.009956$18.67K—+0.63%
2025. 11. 17.$0.01017$0.01042$0.009750 $0.009932$17.72K—-2.32%
2025. 11. 16.$0.01036$0.01047$0.009833 $0.01014$24.56K—-2.11%
2025. 11. 15.$0.01011$0.01047$0.01009 $0.01038$13.69K—+2.67%
2025. 11. 14.$0.01035$0.01060$0.009879 $0.01008$36.71K—-2.59%

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

전체 메뉴