CoinXview 포트폴리오App
KO
코인: 1,264거래소: 22시가총액: $2.66T −1.12%24h 거래량: $23.48B도미넌스: BTC 58.5% ETH 10.4%ETH 가스: 0.05 gwei공포와 탐욕: 39/100

Forest Protocol(FOREST) 가격 기록

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

월별 수익률 FOREST

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-20%-26%-1.1%+12%+230%-65%-12%+52%-26%+43%-4.6%—+2%
2025————————+1198%+10.0%-36%-29%+549%

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. 02.$0.03132$0.03388$0.02983 $0.03327$35.86K$3.01M+6.23%
2026. 11. 01.$0.03486$0.04046$0.03052 $0.03132$55.86K$2.84M-10.15%
2026. 10. 31.$0.03584$0.03588$0.03297 $0.03486$55.21K$3.16M-2.73%
2026. 10. 30.$0.03754$0.04220$0.03342 $0.03584$56.55K$3.25M-4.53%
2026. 10. 29.$0.03681$0.05365$0.03680 $0.03754$69.33K$3.41M+1.98%
2026. 10. 28.$0.04190$0.04210$0.03520 $0.03681$58.63K$3.35M-12.15%
2026. 10. 27.$0.04416$0.04719$0.03840 $0.04190$60.50K$3.81M-5.12%
2026. 10. 26.$0.04155$0.06120$0.04001 $0.04416$92.89K$4.02M+6.28%
2026. 10. 25.$0.04449$0.06806$0.03559 $0.04155$92.17K$3.79M-6.61%
2026. 10. 24.$0.05152$0.06286$0.03523 $0.04449$120.56K$4.06M-13.65%
2026. 10. 23.$0.02625$0.1213$0.02392 $0.05152$181.32K$4.70M+96.27%
2026. 10. 22.$0.03112$0.03240$0.02514 $0.02625$62.70K$2.40M-15.65%
2026. 10. 21.$0.04033$0.05069$0.03062 $0.03112$79.43K$2.85M-22.84%
2026. 10. 20.$0.01904$0.06220$0.01852 $0.04033$68.38K$3.69M+111.82%
2026. 10. 19.$0.01863$0.01907$0.01861 $0.01904$55.17K$1.74M+2.20%
2026. 10. 18.$0.01865$0.01874$0.01833 $0.01863$54.34K$1.71M-0.11%
2026. 10. 17.$0.01902$0.01902$0.01854 $0.01865$55.79K$1.71M-1.95%
2026. 10. 16.$0.01954$0.01976$0.01878 $0.01902$56.46K$1.75M-2.66%
2026. 10. 15.$0.02017$0.02031$0.01820 $0.01954$55.82K$1.80M-3.12%
2026. 10. 14.$0.01935$0.02609$0.01922 $0.02017$67.64K$1.86M+4.24%
2026. 10. 13.$0.01932$0.01967$0.01900 $0.01935$54.16K$1.78M+0.16%
2026. 10. 12.$0.01992$0.02037$0.01928 $0.01932$52.50K$1.79M-3.01%
2026. 10. 11.$0.01965$0.02037$0.01941 $0.01992$55.77K$1.85M+1.37%
2026. 10. 10.$0.01975$0.01999$0.01926 $0.01965$54.04K$1.76M-0.51%
2026. 10. 09.$0.02031$0.02067$0.01947 $0.01975$55.42K$1.77M-2.76%
2026. 10. 08.$0.02185$0.02307$0.01989 $0.02031$57.82K$1.82M-7.05%
2026. 10. 07.$0.02228$0.02337$0.02120 $0.02185$57.65K$1.96M-1.93%
2026. 10. 06.$0.02425$0.02428$0.02208 $0.02228$55.91K$2.08M-8.12%
2026. 10. 05.$0.02522$0.02524$0.02367 $0.02425$58.40K$2.26M-3.85%
2026. 10. 04.$0.02498$0.02640$0.02428 $0.02522$55.57K$2.35M+0.96%
2026. 10. 03.$0.02355$0.02516$0.02341 $0.02498$58.50K$2.34M+6.07%
2026. 10. 02.$0.02556$0.02570$0.02327 $0.02355$55.07K$2.20M-7.86%
2026. 10. 01.$0.02431$0.02571$0.02386 $0.02556$56.01K$2.39M+5.14%
2026. 09. 30.$0.02534$0.02622$0.02296 $0.02431$53.83K$2.28M-4.06%
2026. 09. 29.$0.02696$0.02740$0.02533 $0.02534$56.94K$2.37M-6.01%
2026. 09. 28.$0.02773$0.02966$0.02667 $0.02696$57.31K$2.53M-2.78%
2026. 09. 27.$0.02669$0.02811$0.02658 $0.02773$55.53K$2.60M+3.90%
2026. 09. 26.$0.02672$0.02839$0.02619 $0.02669$58.04K$2.51M-0.11%
2026. 09. 25.$0.02823$0.02862$0.02612 $0.02672$52.77K$2.51M-5.35%
2026. 09. 24.$0.02976$0.03000$0.02782 $0.02823$55.30K$2.65M-5.14%
2026. 09. 23.$0.03022$0.03066$0.02922 $0.02976$55.88K$2.80M-1.52%
2026. 09. 22.$0.03154$0.03172$0.02967 $0.03022$56.89K—-4.19%
2026. 09. 21.$0.02935$0.03458$0.02872 $0.03154$55.77K$2.97M+7.46%
2026. 09. 20.$0.02995$0.03064$0.02879 $0.02935$47.60K$2.77M-2.00%
2026. 09. 19.$0.03085$0.03215$0.02955 $0.02995$44.46K$2.82M-2.92%
2026. 09. 18.$0.02941$0.03238$0.02934 $0.03085$47.44K$2.91M+4.90%
2026. 09. 17.$0.03007$0.03051$0.02896 $0.02941$46.76K$2.78M-2.19%
2026. 09. 16.$0.03313$0.03313$0.02979 $0.03007$44.61K$2.84M-9.24%
2026. 09. 15.$0.03406$0.03595$0.03281 $0.03313$50.15K$3.13M-2.73%
2026. 09. 14.$0.03755$0.03773$0.03300 $0.03406$51.70K$3.22M-9.29%
2026. 09. 13.$0.03311$0.03814$0.03286 $0.03755$52.44K$3.55M+13.41%
2026. 09. 12.$0.03353$0.03516$0.03182 $0.03311$48.16K$3.13M-1.25%
2026. 09. 11.$0.03314$0.04050$0.03096 $0.03353$49.15K$3.17M+1.18%
2026. 09. 10.$0.03051$0.04000$0.02776 $0.03314$54.16K—+8.62%
2026. 09. 09.$0.03018$0.03448$0.02822 $0.03051$49.51K—+1.09%
2026. 09. 08.$0.02837$0.03682$0.02747 $0.03018$49.18K—+6.38%
2026. 09. 07.$0.02800$0.02869$0.02666 $0.02837$43.93K—+1.32%
2026. 09. 06.$0.03042$0.03063$0.02733 $0.02800$47.35K—-7.96%
2026. 09. 05.$0.03025$0.03454$0.02896 $0.03042$52.80K—+0.56%
2026. 09. 04.$0.03097$0.03101$0.02965 $0.03025$42.47K—-2.32%
2026. 09. 03.$0.02905$0.03171$0.02870 $0.03097$48.78K—+6.61%
2026. 09. 02.$0.03145$0.03153$0.02887 $0.02905$45.92K—-7.63%
2026. 09. 01.$0.03295$0.03310$0.02950 $0.03145$52.93K—-4.55%
2026. 08. 31.$0.03381$0.04099$0.03081 $0.03295$54.07K—-2.54%
2026. 08. 30.$0.03779$0.03788$0.03305 $0.03381$47.30K—-10.53%
2026. 08. 29.$0.03443$0.03800$0.03354 $0.03779$45.90K—+9.76%
2026. 08. 28.$0.03314$0.03737$0.03294 $0.03443$49.37K—+3.89%
2026. 08. 27.$0.03319$0.03689$0.03284 $0.03314$49.67K—-0.15%
2026. 08. 26.$0.04186$0.06000$0.03034 $0.03319$83.13K—-20.71%
2026. 08. 25.$0.02479$0.04810$0.02323 $0.04186$92.14K—+68.86%
2026. 08. 24.$0.02659$0.02766$0.02432 $0.02479$44.10K—-6.77%
2026. 08. 23.$0.02365$0.02678$0.02327 $0.02659$45.19K—+12.43%
2026. 08. 22.$0.02762$0.02762$0.02260 $0.02365$50.96K—-14.37%
2026. 08. 21.$0.02236$0.03342$0.02153 $0.02762$62.26K—+23.52%
2026. 08. 20.$0.01660$0.02814$0.01656 $0.02236$48.47K—+34.70%
2026. 08. 19.$0.01722$0.01742$0.01608 $0.01660$48.24K—-3.60%
2026. 08. 18.$0.01859$0.01926$0.01706 $0.01722$46.15K—-7.37%
2026. 08. 17.$0.01903$0.01972$0.01819 $0.01859$45.41K—-2.31%
2026. 08. 16.$0.01931$0.02047$0.01858 $0.01903$50.33K—-1.45%
2026. 08. 15.$0.01891$0.02025$0.01874 $0.01931$46.99K—+2.12%
2026. 08. 14.$0.01938$0.02085$0.01889 $0.01891$46.11K—-2.43%
2026. 08. 13.$0.01963$0.02010$0.01888 $0.01938$46.02K—-1.27%
2026. 08. 12.$0.01893$0.02039$0.01890 $0.01963$49.80K—+3.70%
2026. 08. 11.$0.01933$0.02006$0.01878 $0.01893$43.63K—-2.07%
2026. 08. 10.$0.01920$0.02130$0.01899 $0.01933$46.96K—+0.68%
2026. 08. 09.$0.01949$0.02226$0.01905 $0.01920$47.41K—-1.49%
2026. 08. 08.$0.01999$0.02029$0.01910 $0.01949$45.79K—-2.50%
2026. 08. 07.$0.02064$0.02122$0.01972 $0.01999$46.82K—-3.15%
2026. 08. 06.$0.02071$0.02149$0.02014 $0.02064$45.15K—-0.34%
2026. 08. 05.$0.02044$0.02302$0.01980 $0.02071$52.26K—+1.32%
2026. 08. 04.$0.02174$0.02213$0.02004 $0.02044$49.51K—-5.98%
2026. 08. 03.$0.02175$0.02243$0.02137 $0.02174$48.45K—-0.05%
2026. 08. 02.$0.02131$0.02299$0.02107 $0.02175$49.40K—+2.06%
2026. 08. 01.$0.02173$0.02209$0.02081 $0.02131$51.90K—-1.93%
2026. 07. 31.$0.02264$0.02270$0.02162 $0.02173$46.80K—-4.02%
2026. 07. 30.$0.02242$0.02336$0.02229 $0.02264$47.33K—+0.98%
2026. 07. 29.$0.02334$0.02343$0.02220 $0.02242$47.09K—-3.94%
2026. 07. 28.$0.02269$0.02340$0.02232 $0.02334$51.39K—+2.86%
2026. 07. 27.$0.02279$0.02302$0.02229 $0.02269$48.08K—-0.44%
2026. 07. 26.$0.02325$0.02390$0.02259 $0.02279$49.69K—-1.98%
2026. 07. 25.$0.02322$0.02397$0.02254 $0.02325$48.44K—+0.13%
2026. 07. 24.$0.02375$0.02386$0.02287 $0.02322$47.98K—-2.23%
2026. 07. 23.$0.02388$0.02427$0.02316 $0.02375$52.33K—-0.54%
2026. 07. 22.$0.02325$0.02458$0.02164 $0.02388$50.10K—+2.71%
2026. 07. 21.$0.02290$0.02517$0.02205 $0.02325$52.95K—+1.53%
2026. 07. 20.$0.02095$0.02775$0.02076 $0.02290$59.21K—+9.31%
2026. 07. 19.$0.02119$0.02238$0.02077 $0.02095$54.79K—-1.13%
2026. 07. 18.$0.02182$0.02198$0.02074 $0.02119$55.33K—-2.89%
2026. 07. 17.$0.02250$0.02272$0.02139 $0.02182$56.95K—-3.02%
2026. 07. 16.$0.02300$0.02336$0.02199 $0.02250$54.12K—-2.17%
2026. 07. 15.$0.02353$0.02371$0.02229 $0.02300$56.15K—-2.25%
2026. 07. 14.$0.02333$0.02377$0.02276 $0.02353$54.24K—+0.86%
2026. 07. 13.$0.02330$0.02391$0.02282 $0.02333$57.46K—+0.13%
2026. 07. 12.$0.02370$0.02408$0.02268 $0.02330$55.50K—-1.69%
2026. 07. 11.$0.02392$0.02478$0.02329 $0.02370$54.55K—-0.92%
2026. 07. 10.$0.02491$0.02757$0.02355 $0.02392$54.22K—-3.97%
2026. 07. 09.$0.02460$0.02917$0.02411 $0.02491$58.50K—+1.26%
2026. 07. 08.$0.02492$0.02525$0.02386 $0.02460$54.60K—-1.28%
2026. 07. 07.$0.02453$0.02635$0.02353 $0.02492$58.10K—+1.59%
2026. 07. 06.$0.02491$0.02507$0.02361 $0.02453$57.74K—-1.53%
2026. 07. 05.$0.02506$0.02628$0.02370 $0.02491$56.07K—-0.60%
2026. 07. 04.$0.02420$0.02612$0.02313 $0.02506$57.83K—+3.55%
2026. 07. 03.$0.02238$0.02553$0.02218 $0.02420$56.40K—+8.13%
2026. 07. 02.$0.02597$0.03030$0.02206 $0.02238$60.53K—-13.82%
2026. 07. 01.$0.02469$0.02709$0.02305 $0.02597$55.57K—+5.18%
2026. 06. 30.$0.02515$0.03799$0.02439 $0.02469$85.02K—-1.83%
2026. 06. 29.$0.02279$0.02559$0.02142 $0.02515$65.49K—+10.36%
2026. 06. 28.$0.02450$0.02483$0.02267 $0.02279$56.82K—-6.98%
2026. 06. 27.$0.02463$0.02600$0.02439 $0.02450$55.75K—-0.53%
2026. 06. 26.$0.02526$0.02728$0.02427 $0.02463$63.43K—-2.49%
2026. 06. 25.$0.02458$0.02558$0.02400 $0.02526$59.48K—+2.77%
2026. 06. 24.$0.02558$0.02972$0.02401 $0.02458$71.87K—-3.91%
2026. 06. 23.$0.02550$0.02747$0.02503 $0.02558$62.55K—+0.31%
2026. 06. 22.$0.02671$0.02794$0.02508 $0.02550$58.36K—-4.53%
2026. 06. 21.$0.02662$0.02857$0.02486 $0.02671$57.06K—+0.34%
2026. 06. 20.$0.02474$0.03126$0.02422 $0.02662$60.50K—+7.60%
2026. 06. 19.$0.02550$0.02837$0.02389 $0.02474$58.88K—-2.98%
2026. 06. 18.$0.02762$0.02847$0.02547 $0.02550$54.47K—-7.68%
2026. 06. 17.$0.02967$0.03199$0.02596 $0.02762$57.33K—-6.91%
2026. 06. 16.$0.02967$0.03207$0.02660 $0.02967$58.10K—+0.00%
2026. 06. 15.$0.03193$0.04005$0.02796 $0.02967$62.30K—-7.08%
2026. 06. 14.$0.03141$0.03614$0.03106 $0.03193$55.86K—+1.66%
2026. 06. 13.$0.03334$0.03500$0.02894 $0.03141$61.28K—-5.79%
2026. 06. 12.$0.03830$0.03875$0.03230 $0.03334$58.52K—-12.95%
2026. 06. 11.$0.03113$0.04518$0.02995 $0.03830$58.90K—+23.03%
2026. 06. 10.$0.03073$0.03713$0.02946 $0.03113$61.46K—+1.30%
2026. 06. 09.$0.03250$0.03511$0.02981 $0.03073$62.11K—-5.45%
2026. 06. 08.$0.03014$0.04800$0.02978 $0.03250$72.18K—+7.83%
2026. 06. 07.$0.02921$0.03236$0.02874 $0.03014$81.14K—+3.18%
2026. 06. 06.$0.03189$0.03271$0.02766 $0.02921$81.13K—-8.40%
2026. 06. 05.$0.03709$0.04184$0.03165 $0.03189$108.36K—-14.02%
2026. 06. 04.$0.03894$0.05669$0.03330 $0.03709$183.88K—-4.75%
2026. 06. 03.$0.05100$0.05281$0.03269 $0.03894$189.65K—-23.65%
2026. 06. 02.$0.06114$0.06324$0.05024 $0.05100$87.84K—-16.58%
2026. 06. 01.$0.07066$0.07169$0.06085 $0.06114$103.92K—-13.47%
2026. 05. 31.$0.06672$0.08927$0.06671 $0.07066$138.04K—+5.91%
2026. 05. 30.$0.06526$0.07093$0.06419 $0.06672$75.90K—+2.24%
2026. 05. 29.$0.06579$0.06643$0.06372 $0.06526$67.00K—-0.81%
2026. 05. 28.$0.07523$0.07587$0.06501 $0.06579$105.99K—-12.55%
2026. 05. 27.$0.06765$0.08287$0.06381 $0.07523$212.44K—+11.20%
2026. 05. 26.$0.07145$0.07322$0.06760 $0.06765$81.41K—-5.32%
2026. 05. 25.$0.07459$0.07697$0.06870 $0.07145$94.21K—-4.21%
2026. 05. 24.$0.07084$0.08631$0.06748 $0.07459$148.76K—+5.29%
2026. 05. 23.$0.08441$0.08484$0.06900 $0.07084$151.33K—-16.08%
2026. 05. 22.$0.06911$0.08887$0.06449 $0.08441$118.45K—+22.14%
2026. 05. 21.$0.07298$0.08164$0.06609 $0.06911$56.63K—-5.30%
2026. 05. 20.$0.07538$0.07783$0.06882 $0.07298$58.67K—-3.18%
2026. 05. 19.$0.09001$0.09037$0.07538 $0.07538$61.80K—-16.25%
2026. 05. 18.$0.09877$0.1038$0.08708 $0.09001$72.36K—-8.87%
2026. 05. 17.$0.09509$0.1356$0.08205 $0.09877$84.81K—+3.87%
2026. 05. 16.$0.1256$0.1509$0.08440 $0.09509$113.34K—-24.29%
2026. 05. 15.$0.06992$0.1582$0.06347 $0.1256$146.10K—+79.62%
2026. 05. 14.$0.09029$0.09072$0.06673 $0.06992$69.62K—-22.56%
2026. 05. 13.$0.1065$0.1101$0.08588 $0.09029$66.21K—-15.24%
2026. 05. 12.$0.1237$0.1435$0.08360 $0.1065$76.51K—-13.89%
2026. 05. 11.$0.1765$0.1768$0.1111 $0.1237$101.99K—-29.89%
2026. 05. 10.$0.1628$0.2576$0.1568 $0.1765$131.14K—+8.39%
2026. 05. 09.$0.1745$0.2094$0.1217 $0.1628$148.56K$81.53M-6.69%
2026. 05. 08.$0.06272$0.2425$0.06024 $0.1745$378.27K—+178.19%
2026. 05. 07.$0.02075$0.09471$0.02035 $0.06272$95.81K—+202.27%
2026. 05. 06.$0.02032$0.02104$0.01989 $0.02075$48.54K—+2.12%
2026. 05. 05.$0.02057$0.02091$0.01948 $0.02032$48.81K—-1.22%
2026. 05. 04.$0.02068$0.02079$0.02047 $0.02057$49.09K—-0.53%
2026. 05. 03.$0.02090$0.02096$0.02054 $0.02068$46.96K—-1.05%
2026. 05. 02.$0.02087$0.02124$0.02074 $0.02090$48.00K—+0.14%
2026. 05. 01.$0.02142$0.02182$0.02083 $0.02087$49.39K—-2.57%
2026. 04. 30.$0.02078$0.02150$0.02048 $0.02142$51.13K—+3.08%
2026. 04. 29.$0.02109$0.02133$0.02051 $0.02078$49.72K—-1.47%
2026. 04. 28.$0.02028$0.02132$0.02013 $0.02109$45.94K—+3.99%
2026. 04. 27.$0.02038$0.02068$0.02000 $0.02028$48.64K—-0.49%
2026. 04. 26.$0.02144$0.02148$0.01724 $0.02038$50.21K—-4.94%
2026. 04. 25.$0.02160$0.02197$0.02110 $0.02144$49.13K—-0.74%
2026. 04. 24.$0.02295$0.02299$0.02156 $0.02160$49.38K—-5.88%
2026. 04. 23.$0.02138$0.02700$0.02057 $0.02295$49.47K—+7.34%
2026. 04. 22.$0.01697$0.02143$0.01651 $0.02138$49.00K—+25.99%
2026. 04. 21.$0.01735$0.01751$0.01696 $0.01697$48.25K—-2.19%
2026. 04. 20.$0.01819$0.01825$0.01730 $0.01735$48.64K—-4.62%
2026. 04. 19.$0.01889$0.01900$0.01799 $0.01819$47.89K—-3.71%
2026. 04. 18.$0.01954$0.01977$0.01886 $0.01889$50.28K—-3.33%
2026. 04. 17.$0.01976$0.01980$0.01945 $0.01954$49.01K—-1.11%
2026. 04. 16.$0.01974$0.02001$0.01960 $0.01976$47.68K—+0.10%
2026. 04. 15.$0.01979$0.01991$0.01970 $0.01974$51.04K—-0.25%
2026. 04. 14.$0.01948$0.02001$0.01940 $0.01979$51.85K—+1.59%
2026. 04. 13.$0.01934$0.01951$0.01925 $0.01948$47.36K—+0.72%
2026. 04. 12.$0.01966$0.01968$0.01930 $0.01934$51.84K—-1.63%
2026. 04. 11.$0.01972$0.01981$0.01965 $0.01966$46.25K—-0.30%
2026. 04. 10.$0.01951$0.01981$0.01935 $0.01972$52.12K—+1.08%
2026. 04. 09.$0.01934$0.01960$0.01925 $0.01951$51.19K—+0.88%
2026. 04. 08.$0.01856$0.01970$0.01855 $0.01934$53.64K—+4.20%
2026. 04. 07.$0.01803$0.01860$0.01785 $0.01856$50.44K—+2.94%
2026. 04. 06.$0.01803$0.01825$0.01800 $0.01803$51.08K—+0.00%
2026. 04. 05.$0.01793$0.01805$0.01776 $0.01803$48.83K—+0.56%
2026. 04. 04.$0.01789$0.01799$0.01776 $0.01793$48.91K—+0.22%
2026. 04. 03.$0.01788$0.01829$0.01771 $0.01789$61.26K—+0.06%
2026. 04. 02.$0.01892$0.01900$0.01766 $0.01788$54.60K—-5.50%
2026. 04. 01.$0.01908$0.01919$0.01891 $0.01892$51.18K—-0.84%
2026. 03. 31.$0.01899$0.01915$0.01876 $0.01908$52.79K—+0.47%
2026. 03. 30.$0.01898$0.01925$0.01896 $0.01899$46.99K—+0.05%
2026. 03. 29.$0.01894$0.01900$0.01876 $0.01898$51.27K—+0.21%
2026. 03. 28.$0.01893$0.01910$0.01891 $0.01894$50.27K—+0.05%
2026. 03. 27.$0.01918$0.01920$0.01876 $0.01893$52.01K—-1.30%
2026. 03. 26.$0.01969$0.01970$0.01906 $0.01918$49.30K—-2.59%
2026. 03. 25.$0.01955$0.01986$0.01952 $0.01969$50.86K—+0.72%
2026. 03. 24.$0.01938$0.01955$0.01916 $0.01955$51.43K—+0.88%
2026. 03. 23.$0.01928$0.01976$0.01916 $0.01938$53.36K—+0.52%
2026. 03. 22.$0.01933$0.01945$0.01921 $0.01928$50.81K—-0.26%
2026. 03. 21.$0.01956$0.01960$0.01931 $0.01933$49.22K—-1.18%
2026. 03. 20.$0.01963$0.01982$0.01951 $0.01956$48.27K—-0.36%
2026. 03. 19.$0.01964$0.01970$0.01936 $0.01963$51.48K—-0.05%
2026. 03. 18.$0.01973$0.01985$0.01946 $0.01964$54.70K—-0.46%
2026. 03. 17.$0.02006$0.02012$0.01956 $0.01973$54.84K—-1.65%
2026. 03. 16.$0.01988$0.02012$0.01971 $0.02006$57.85K—+0.91%
2026. 03. 15.$0.01936$0.01991$0.01936 $0.01988$53.74K—+2.69%
2026. 03. 14.$0.01945$0.01948$0.01936 $0.01936$52.70K—-0.46%
2026. 03. 13.$0.01940$0.01991$0.01939 $0.01945$58.25K—+0.26%
2026. 03. 12.$0.01944$0.01951$0.01921 $0.01940$55.32K—-0.21%
2026. 03. 11.$0.01934$0.01951$0.01911 $0.01944$58.16K—+0.52%
2026. 03. 10.$0.01939$0.01956$0.01931 $0.01934$58.12K—-0.26%
2026. 03. 09.$0.01891$0.01960$0.01888 $0.01939$55.33K—+2.54%
2026. 03. 08.$0.01887$0.01904$0.01880 $0.01891$55.36K—+0.21%
2026. 03. 07.$0.01891$0.01900$0.01880 $0.01887$52.10K—-0.21%
2026. 03. 06.$0.01939$0.01940$0.01880 $0.01891$54.24K—-2.48%
2026. 03. 05.$0.01956$0.01965$0.01932 $0.01939$56.71K—-0.87%
2026. 03. 04.$0.01923$0.01974$0.01912 $0.01956$57.17K—+1.72%
2026. 03. 03.$0.01949$0.01960$0.01904 $0.01923$55.56K—-1.33%
2026. 03. 02.$0.01916$0.01984$0.01904 $0.01949$56.86K—+1.72%
2026. 03. 01.$0.01930$0.01964$0.01904 $0.01916$56.86K—-0.73%
2026. 02. 28.$0.01923$0.01944$0.01872 $0.01930$58.08K—+0.36%
2026. 02. 27.$0.01954$0.01968$0.01912 $0.01923$57.59K—-1.59%
2026. 02. 26.$0.01973$0.01995$0.01930 $0.01954$58.37K—-0.96%
2026. 02. 25.$0.01845$0.02155$0.01839 $0.01973$55.71K—+6.94%
2026. 02. 24.$0.01892$0.01902$0.01831 $0.01845$56.06K—-2.48%
2026. 02. 23.$0.02004$0.02009$0.01841 $0.01892$55.33K—-5.59%
2026. 02. 22.$0.02067$0.02070$0.01999 $0.02004$55.86K—-3.05%
2026. 02. 21.$0.02046$0.02092$0.02036 $0.02067$54.00K—+1.03%
2026. 02. 20.$0.01982$0.02087$0.01980 $0.02046$51.24K—+3.23%
2026. 02. 19.$0.01973$0.02017$0.01964 $0.01982$56.80K—+0.46%
2026. 02. 18.$0.02041$0.02065$0.01968 $0.01973$54.85K—-3.33%
2026. 02. 17.$0.02079$0.02108$0.02020 $0.02041$56.27K—-1.83%
2026. 02. 16.$0.02048$0.02088$0.02016 $0.02079$53.68K—+1.51%
2026. 02. 15.$0.02121$0.02146$0.02013 $0.02048$52.75K—-3.44%
2026. 02. 14.$0.02078$0.02129$0.02073 $0.02121$55.46K—+2.07%
2026. 02. 13.$0.02047$0.02084$0.01997 $0.02078$53.25K—+1.51%
2026. 02. 12.$0.02047$0.02099$0.02018 $0.02047$53.33K—+0.00%
2026. 02. 11.$0.02073$0.02110$0.01943 $0.02047$56.06K—-1.25%
2026. 02. 10.$0.02136$0.02158$0.02068 $0.02073$54.04K—-2.95%
2026. 02. 09.$0.02139$0.02152$0.02074 $0.02136$56.44K—-0.14%
2026. 02. 08.$0.02094$0.02665$0.02084 $0.02139$57.83K—+2.15%
2026. 02. 07.$0.02136$0.02530$0.02052 $0.02094$54.22K—-1.97%
2026. 02. 06.$0.01943$0.02161$0.01770 $0.02136$54.62K—+9.93%
2026. 02. 05.$0.02283$0.02287$0.01941 $0.01943$56.60K$19.44M-14.89%
2026. 02. 04.$0.02498$0.02527$0.02275 $0.02283$55.55K—-8.61%
2026. 02. 03.$0.02582$0.02594$0.02430 $0.02498$55.07K—-3.25%
2026. 02. 02.$0.02526$0.02608$0.02428 $0.02582$56.97K—+2.22%
2026. 02. 01.$0.02611$0.02620$0.02495 $0.02526$54.41K—-3.26%
2026. 01. 31.$0.02892$0.02912$0.02531 $0.02611$56.18K—-9.72%
2026. 01. 30.$0.02978$0.02983$0.02849 $0.02892$57.31K—-2.89%
2026. 01. 29.$0.03136$0.03145$0.02945 $0.02978$56.20K—-5.04%
2026. 01. 28.$0.03104$0.03156$0.03099 $0.03136$55.05K—+1.03%
2026. 01. 27.$0.03082$0.03122$0.02974 $0.03104$53.56K—+0.71%
2026. 01. 26.$0.03046$0.03152$0.03044 $0.03082$54.80K—+1.18%
2026. 01. 25.$0.03144$0.03225$0.02995 $0.03046$54.78K—-3.12%
2026. 01. 24.$0.03197$0.03249$0.03124 $0.03144$53.57K—-1.66%
2026. 01. 23.$0.03159$0.03717$0.03151 $0.03197$58.42K—+1.20%
2026. 01. 22.$0.03174$0.03219$0.03149 $0.03159$53.79K—-0.47%
2026. 01. 21.$0.03183$0.03204$0.03093 $0.03174$56.22K—-0.28%
2026. 01. 20.$0.03313$0.03325$0.03165 $0.03183$55.88K—-3.92%
2026. 01. 19.$0.03198$0.03375$0.03151 $0.03313$53.38K—+3.60%
2026. 01. 18.$0.03259$0.03285$0.03198 $0.03198$54.45K—-1.87%
2026. 01. 17.$0.03219$0.03287$0.03218 $0.03259$54.24K—+1.24%
2026. 01. 16.$0.03231$0.03235$0.03218 $0.03219$51.92K—-0.37%
2026. 01. 15.$0.03355$0.03356$0.03229 $0.03231$53.36K—-3.70%
2026. 01. 14.$0.03374$0.03403$0.03294 $0.03355$53.10K—-0.56%
2026. 01. 13.$0.03248$0.03410$0.03227 $0.03374$55.16K—+3.88%
2026. 01. 12.$0.03255$0.03285$0.03217 $0.03248$54.20K—-0.22%
2026. 01. 11.$0.03259$0.03298$0.03196 $0.03255$54.55K—-0.12%
2026. 01. 10.$0.03252$0.03330$0.03240 $0.03259$56.15K—+0.22%
2026. 01. 09.$0.03261$0.03340$0.03236 $0.03252$52.81K—-0.28%
2026. 01. 08.$0.03319$0.03322$0.03223 $0.03261$52.93K—-1.75%
2026. 01. 07.$0.03407$0.03419$0.03315 $0.03319$50.95K—-2.58%
2026. 01. 06.$0.03388$0.03415$0.03301 $0.03407$53.30K—+0.56%
2026. 01. 05.$0.03308$0.03421$0.03307 $0.03388$53.38K$33.89M+2.42%
2026. 01. 04.$0.03294$0.03362$0.03247 $0.03308$55.01K—+0.43%
2026. 01. 03.$0.03312$0.03326$0.03230 $0.03294$53.98K—-0.54%
2026. 01. 02.$0.03213$0.03380$0.03196 $0.03312$57.13K—+3.08%
2026. 01. 01.$0.03247$0.03269$0.03195 $0.03213$53.50K—-1.05%
2025. 12. 31.$0.03265$0.03304$0.03220 $0.03247$55.63K—-0.55%
2025. 12. 30.$0.03273$0.03321$0.03262 $0.03265$58.80K—-0.24%
2025. 12. 29.$0.03311$0.03317$0.03262 $0.03273$54.35K—-1.15%
2025. 12. 28.$0.03271$0.03359$0.03247 $0.03311$53.99K—+1.22%
2025. 12. 27.$0.03245$0.03418$0.03226 $0.03271$58.20K—+0.80%
2025. 12. 26.$0.03254$0.03327$0.03209 $0.03245$56.16K—-0.28%
2025. 12. 25.$0.03293$0.03355$0.03252 $0.03254$53.45K—-1.18%
2025. 12. 24.$0.03333$0.03336$0.03265 $0.03293$55.23K—-1.20%
2025. 12. 23.$0.03481$0.03542$0.03318 $0.03333$55.77K—-4.25%
2025. 12. 22.$0.03559$0.03573$0.03480 $0.03481$55.78K—-2.19%
2025. 12. 21.$0.03673$0.03673$0.03512 $0.03559$54.82K—-3.10%
2025. 12. 20.$0.03677$0.03680$0.03652 $0.03673$55.38K—-0.11%
2025. 12. 19.$0.03748$0.03751$0.03673 $0.03677$54.71K—-1.89%
2025. 12. 18.$0.04170$0.04217$0.03515 $0.03748$59.97K—-10.12%
2025. 12. 17.$0.04644$0.04689$0.04074 $0.04170$62.19K—-10.21%
2025. 12. 16.$0.04762$0.04767$0.04528 $0.04644$55.36K—-2.48%
2025. 12. 15.$0.04562$0.04816$0.04551 $0.04762$55.73K—+4.38%
2025. 12. 14.$0.04418$0.04609$0.04353 $0.04562$56.66K—+3.26%
2025. 12. 13.$0.04328$0.04453$0.04285 $0.04418$55.12K—+2.08%
2025. 12. 12.$0.04347$0.04431$0.04253 $0.04328$55.49K—-0.44%
2025. 12. 11.$0.04473$0.04476$0.04191 $0.04347$54.20K—-2.82%
2025. 12. 10.$0.04459$0.04563$0.04366 $0.04473$52.90K—+0.31%
2025. 12. 09.$0.04411$0.04616$0.04370 $0.04459$55.84K—+1.09%
2025. 12. 08.$0.04410$0.04575$0.04337 $0.04411$56.58K—+0.02%
2025. 12. 07.$0.04438$0.04540$0.04255 $0.04410$56.30K—-0.63%
2025. 12. 06.$0.04426$0.04594$0.04411 $0.04438$56.44K—+0.27%
2025. 12. 05.$0.04579$0.04630$0.04416 $0.04426$57.79K—-3.34%
2025. 12. 04.$0.04626$0.04738$0.04543 $0.04579$56.34K—-1.02%
2025. 12. 03.$0.04466$0.04709$0.04436 $0.04626$57.25K—+3.58%
2025. 12. 02.$0.04232$0.04581$0.04217 $0.04466$56.30K$44.68M+5.53%
2025. 12. 01.$0.04572$0.04572$0.04156 $0.04232$57.71K—-7.44%
2025. 11. 30.$0.04560$0.04696$0.04536 $0.04572$56.70K—+0.26%
2025. 11. 29.$0.04614$0.04700$0.04542 $0.04560$192.99K—-1.17%
2025. 11. 28.$0.04620$0.04714$0.04538 $0.04614$801.64K—-0.13%
2025. 11. 27.$0.04534$0.04660$0.04452 $0.04620$737.10K—+1.90%
2025. 11. 26.$0.04202$0.04561$0.04151 $0.04534$445.71K—+7.90%
2025. 11. 25.$0.04248$0.04295$0.04073 $0.04202$734.59K—-1.08%
2025. 11. 24.$0.04588$0.04706$0.04126 $0.04248$620.95K—-7.41%
2025. 11. 23.$0.04518$0.04672$0.04483 $0.04588$544.17K—+1.55%
2025. 11. 22.$0.04724$0.04828$0.04301 $0.04518$360.41K—-4.36%
2025. 11. 21.$0.05686$0.05723$0.04554 $0.04724$1.60M—-16.92%
2025. 11. 20.$0.05922$0.06000$0.05678 $0.05686$3.01M—-3.99%
2025. 11. 19.$0.06215$0.06267$0.05789 $0.05922$3.02M—-4.71%
2025. 11. 18.$0.06079$0.06248$0.05979 $0.06215$3.03M—+2.24%
2025. 11. 17.$0.06262$0.06306$0.06017 $0.06079$3.02M—-2.92%
2025. 11. 16.$0.06411$0.06546$0.06167 $0.06262$3.00M—-2.32%
2025. 11. 15.$0.06396$0.06515$0.06366 $0.06411$2.84M—+0.23%
2025. 11. 14.$0.06657$0.06657$0.06290 $0.06396$2.95M—-3.92%
2025. 11. 13.$0.06805$0.06910$0.06560 $0.06657$3.02M—-2.17%
2025. 11. 12.$0.06723$0.06845$0.06692 $0.06805$2.30M—+1.22%
2025. 11. 11.$0.06810$0.06917$0.06710 $0.06723$1.52M—-1.28%
2025. 11. 10.$0.06966$0.07102$0.06736 $0.06810$351.13K—-2.24%
2025. 11. 09.$0.06923$0.07072$0.06828 $0.06966$56.05K—+0.62%
2025. 11. 08.$0.06776$0.07071$0.06772 $0.06923$52.68K—+2.17%
2025. 11. 07.$0.06508$0.06785$0.06480 $0.06776$54.02K—+4.12%
2025. 11. 06.$0.06529$0.06624$0.06341 $0.06508$57.14K—-0.32%
2025. 11. 05.$0.06372$0.06557$0.06252 $0.06529$56.26K—+2.46%
2025. 11. 04.$0.06800$0.06807$0.06013 $0.06372$55.23K—-6.29%

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

전체 메뉴