CoinXview 포트폴리오App
KO
코인: 1,230거래소: 22시가총액: $2.62T −0.45%24h 거래량: $11.39B도미넌스: BTC 58.4% ETH 10.5%ETH 가스: 0.05 gwei공포와 탐욕: 50/100

Sport.fun(FUN) 가격 기록

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

월별 수익률 FUN

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026—+17%-36%+41%+56%-69%-7.4%+8.7%-21%-14%——-65%

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. 07.$0.001617$0.001653$0.001596 $0.001608$626.79K—-0.56%
2026. 11. 06.$0.001600$0.001801$0.001400 $0.001618$1.40M—+1.13%
2026. 11. 05.$0.001375$0.001625$0.001270 $0.001600$2.42M—+16.36%
2026. 11. 04.$0.001037$0.001394$0.001000 $0.001375$2.48M—+32.59%
2026. 11. 03.$0.001182$0.001397$0.0009110 $0.001037$3.92M—-12.27%
2026. 11. 02.$0.001890$0.002964$0.001137 $0.001182$3.50M—-37.46%
2026. 11. 01.$0.002406$0.002648$0.001681 $0.001890$4.52M—-21.45%
2026. 10. 31.$0.003211$0.003396$0.002281 $0.002437$2.58M—-24.10%
2026. 10. 30.$0.003139$0.003453$0.003000 $0.003211$806.50K—+2.29%
2026. 10. 29.$0.008866$0.008883$0.001716 $0.003139$6.72M—-64.60%
2026. 10. 28.$0.008759$0.008909$0.008597 $0.008866$1.99M—+1.22%
2026. 10. 27.$0.008689$0.008913$0.008506 $0.008759$2.53M—+0.81%
2026. 10. 26.$0.008669$0.008848$0.008090 $0.008690$726.57K—+0.24%
2026. 10. 25.$0.008921$0.008929$0.008471 $0.008669$1.20M—-2.82%
2026. 10. 24.$0.008737$0.008927$0.008351 $0.008921$200.81K—+2.11%
2026. 10. 23.$0.008660$0.008778$0.008423 $0.008738$494.75K—+0.90%
2026. 10. 22.$0.008662$0.008778$0.008554 $0.008660$507.32K—-0.02%
2026. 10. 21.$0.008872$0.008915$0.008566 $0.008661$1.22M—-2.38%
2026. 10. 20.$0.008825$0.008917$0.008665 $0.008872$3.41M—+0.53%
2026. 10. 19.$0.008558$0.008938$0.008467 $0.008825$890.85K—+3.12%
2026. 10. 18.$0.008783$0.008948$0.008394 $0.008560$1.08M—-2.54%
2026. 10. 17.$0.008782$0.008797$0.008761 $0.008783$332.60K—+0.01%
2026. 10. 16.$0.008680$0.008784$0.008629 $0.008782$131.15K—+1.18%
2026. 10. 16.$0.01632$0.01634$0.01421 $0.01507$227.33K$14.91M-7.66%
2026. 10. 15.$0.008799$0.008806$0.007729 $0.008681$157.86K—-1.34%
2026. 10. 15.$0.02034$0.02363$0.01566 $0.01632$151.90K$16.14M-19.76%
2026. 10. 14.$0.008793$0.008812$0.008405 $0.008799$612.12K—+0.07%
2026. 10. 14.$0.01950$0.02030$0.01838 $0.02030$46.56K$219.37M+4.10%
2026. 10. 13.$0.008810$0.008812$0.008473 $0.008774$499.69K—-0.41%
2026. 10. 13.$0.01957$0.01960$0.01852 $0.01945$37.99K$210.18M-0.61%
2026. 10. 12.$0.02036$0.02041$0.01923 $0.01960$21.21K$211.80M-3.73%
2026. 10. 11.$0.02122$0.02127$0.02017 $0.02033$29.54K$219.69M-4.19%
2026. 10. 10.$0.02174$0.02175$0.02115 $0.02122$64.90K$229.31M-2.39%
2026. 10. 09.$0.02109$0.02237$0.02109 $0.02173$61.34K$234.82M+3.03%
2026. 10. 08.$0.02025$0.02130$0.01919 $0.02111$131.02K$228.12M+4.25%
2026. 10. 07.$0.02125$0.02154$0.01911 $0.02026$72.18K—-4.66%
2026. 10. 06.$0.02056$0.02234$0.02013 $0.02112$80.89K—+2.72%
2026. 10. 05.$0.01941$0.02304$0.01932 $0.02057$286.36K—+5.98%
2026. 10. 04.$0.02066$0.02272$0.01871 $0.01947$292.00K—-5.76%
2026. 10. 03.$0.01757$0.02557$0.01718 $0.02066$316.36K—+17.59%
2026. 10. 02.$0.01806$0.01823$0.01710 $0.01753$19.90K—-2.93%
2026. 10. 01.$0.01747$0.01835$0.01736 $0.01801$29.83K—+3.09%
2026. 09. 30.$0.01816$0.01826$0.01699 $0.01749$61.00K—-3.69%
2026. 09. 29.$0.01767$0.01828$0.01719 $0.01817$13.91K—+2.83%
2026. 09. 28.$0.01833$0.01857$0.01747 $0.01762$55.00K—-3.87%
2026. 09. 27.$0.01875$0.01891$0.01817 $0.01828$15.04K—-2.51%
2026. 09. 26.$0.01980$0.01982$0.01832 $0.01874$16.45K—-5.35%
2026. 09. 25.$0.01958$0.01980$0.01914 $0.01980$31.11K—+1.12%
2026. 09. 24.$0.01951$0.02009$0.01900 $0.01949$31.92K—-0.10%
2026. 09. 23.$0.01986$0.02089$0.01932 $0.01947$60.20K—-1.96%
2026. 09. 22.$0.01920$0.02021$0.01883 $0.01984$31.90K—+3.33%
2026. 09. 21.$0.01880$0.01952$0.01866 $0.01919$22.88K—+2.07%
2026. 09. 20.$0.01861$0.01885$0.01823 $0.01878$15.85K—+0.91%
2026. 09. 19.$0.01849$0.02006$0.01826 $0.01861$58.00K—+0.65%
2026. 09. 18.$0.01666$0.01849$0.01613 $0.01848$104.51K—+10.92%
2026. 09. 17.$0.01659$0.01708$0.01647 $0.01666$27.62K—+0.42%
2026. 09. 16.$0.01769$0.01769$0.01581 $0.01654$20.77K—-6.50%
2026. 09. 15.$0.01736$0.01787$0.01709 $0.01774$10.11K—+2.19%
2026. 09. 14.$0.01756$0.01801$0.01731 $0.01731$7.58K—-1.42%
2026. 09. 13.$0.01870$0.01895$0.01743 $0.01758$17.75K—-5.99%
2026. 09. 12.$0.01860$0.01906$0.01853 $0.01875$22.14K—+0.81%
2026. 09. 11.$0.01737$0.01869$0.01737 $0.01861$20.37K—+7.14%
2026. 09. 10.$0.01761$0.01801$0.01718 $0.01734$43.26K—-1.53%
2026. 09. 09.$0.02064$0.02084$0.01521 $0.01763$55.38K—-14.58%
2026. 09. 08.$0.02073$0.02153$0.02050 $0.02057$10.95K—-0.77%
2026. 09. 07.$0.02098$0.02136$0.02059 $0.02076$8.82K—-1.05%
2026. 09. 06.$0.02114$0.02140$0.02055 $0.02091$34.70K—-1.09%
2026. 09. 05.$0.02120$0.02172$0.02088 $0.02119$50.98K—-0.05%
2026. 09. 04.$0.02165$0.02193$0.02064 $0.02120$41.50K—-2.08%
2026. 09. 03.$0.02078$0.02202$0.02047 $0.02166$13.22K—+4.23%
2026. 09. 02.$0.02075$0.02121$0.02026 $0.02084$17.68K—+0.43%
2026. 09. 01.$0.02221$0.02244$0.02053 $0.02073$15.49K—-6.66%
2026. 08. 31.$0.02224$0.02345$0.02208 $0.02217$19.75K—-0.31%
2026. 08. 30.$0.02404$0.02467$0.02203 $0.02236$28.69K—-6.99%
2026. 08. 29.$0.02424$0.02476$0.02398 $0.02404$29.89K—-0.83%
2026. 08. 28.$0.02516$0.02527$0.02368 $0.02417$20.55K—-3.93%
2026. 08. 27.$0.02527$0.02575$0.02476 $0.02512$42.67K—-0.59%
2026. 08. 26.$0.02455$0.02532$0.02431 $0.02528$18.21K—+2.97%
2026. 08. 25.$0.02437$0.02570$0.02428 $0.02454$23.29K—+0.70%
2026. 08. 24.$0.02418$0.02580$0.02356 $0.02440$25.55K—+0.91%
2026. 08. 23.$0.02423$0.02490$0.02359 $0.02414$24.83K—-0.37%
2026. 08. 22.$0.02612$0.02689$0.02147 $0.02430$48.23K—-6.97%
2026. 08. 21.$0.02561$0.02662$0.02483 $0.02611$67.84K—+1.95%
2026. 08. 20.$0.02456$0.02593$0.02432 $0.02543$53.98K—+3.54%
2026. 08. 19.$0.02455$0.02474$0.02331 $0.02450$43.70K—-0.20%
2026. 08. 18.$0.02303$0.02503$0.02253 $0.02455$69.37K—+6.60%
2026. 08. 17.$0.02277$0.02377$0.02158 $0.02300$81.40K—+1.01%
2026. 08. 16.$0.03088$0.03113$0.02235 $0.02277$455.58K—-26.26%
2026. 08. 15.$0.02078$0.03568$0.02077 $0.03088$354.78K—+48.60%
2026. 08. 14.$0.02107$0.02299$0.02051 $0.02076$39.38K—-1.47%
2026. 08. 13.$0.02109$0.02129$0.02053 $0.02102$11.71K—-0.33%
2026. 08. 12.$0.02099$0.02136$0.02051 $0.02094$15.10K—-0.24%
2026. 08. 11.$0.02186$0.02194$0.02089 $0.02101$24.16K—-3.89%
2026. 08. 10.$0.02248$0.02275$0.02173 $0.02188$20.02K—-2.67%
2026. 08. 09.$0.02264$0.02322$0.02183 $0.02246$35.56K—-0.80%
2026. 08. 08.$0.02132$0.02293$0.02112 $0.02270$26.52K—+6.47%
2026. 08. 07.$0.02184$0.02224$0.02111 $0.02132$30.25K—-2.38%
2026. 08. 06.$0.02179$0.02250$0.02152 $0.02202$34.60K—+1.06%
2026. 08. 05.$0.02159$0.02270$0.02145 $0.02184$22.56K—+1.16%
2026. 08. 04.$0.02152$0.02235$0.02101 $0.02173$22.18K—+0.98%
2026. 08. 03.$0.02180$0.02221$0.02085 $0.02141$42.69K—-1.79%
2026. 08. 02.$0.02081$0.02235$0.02062 $0.02182$71.84K—+4.85%
2026. 08. 01.$0.02040$0.02173$0.02023 $0.02074$117.70K—+1.67%
2026. 07. 31.$0.01905$0.02102$0.01904 $0.02040$48.69K—+7.09%
2026. 07. 30.$0.01944$0.02275$0.01899 $0.01906$106.31K—-1.95%
2026. 07. 29.$0.02023$0.02023$0.01921 $0.01946$50.89K—-3.81%
2026. 07. 28.$0.02070$0.02082$0.01978 $0.02023$45.87K—-2.27%
2026. 07. 27.$0.02215$0.02268$0.02063 $0.02068$84.56K—-6.64%
2026. 07. 26.$0.02266$0.02284$0.02200 $0.02219$23.15K—-2.07%
2026. 07. 25.$0.02158$0.02268$0.02137 $0.02264$26.91K—+4.91%
2026. 07. 24.$0.02284$0.02342$0.02132 $0.02163$67.40K—-5.30%
2026. 07. 23.$0.02232$0.02384$0.02232 $0.02303$92.73K—+3.18%
2026. 07. 22.$0.02208$0.02288$0.02179 $0.02232$47.64K—+1.09%
2026. 07. 21.$0.02213$0.02234$0.02152 $0.02209$43.15K—-0.18%
2026. 07. 20.$0.02165$0.02304$0.02160 $0.02210$86.41K—+2.08%
2026. 07. 19.$0.02162$0.02234$0.02119 $0.02165$50.64K—+0.14%
2026. 07. 18.$0.02036$0.02214$0.02000 $0.02160$71.45K—+6.09%
2026. 07. 17.$0.02124$0.02236$0.02010 $0.02041$201.82K—-3.91%
2026. 07. 16.$0.02015$0.02187$0.01994 $0.02122$66.22K—+5.31%
2026. 07. 15.$0.01944$0.02691$0.01916 $0.02020$355.20K—+3.91%
2026. 07. 14.$0.01895$0.02003$0.01893 $0.01945$109.77K—+2.64%
2026. 07. 13.$0.02030$0.02082$0.01892 $0.01898$46.48K—-6.50%
2026. 07. 12.$0.02120$0.02136$0.02017 $0.02028$50.66K—-4.34%
2026. 07. 11.$0.02098$0.02375$0.02094 $0.02122$113.90K—+1.14%
2026. 07. 10.$0.02059$0.02118$0.02034 $0.02101$33.62K—+2.04%
2026. 07. 09.$0.01943$0.02093$0.01943 $0.02059$62.18K—+5.97%
2026. 07. 08.$0.02027$0.02080$0.01923 $0.01944$78.75K—-4.09%
2026. 07. 07.$0.02283$0.02291$0.02019 $0.02028$213.89K—-11.17%
2026. 07. 06.$0.02429$0.02467$0.02273 $0.02282$101.82K—-6.05%
2026. 07. 05.$0.02567$0.02577$0.02389 $0.02423$46.49K—-5.61%
2026. 07. 04.$0.02521$0.02663$0.02496 $0.02572$60.63K—+2.02%
2026. 07. 03.$0.02424$0.02590$0.02408 $0.02517$54.61K—+3.84%
2026. 07. 02.$0.02532$0.02786$0.02406 $0.02425$129.79K—-4.23%
2026. 07. 01.$0.02204$0.02673$0.02200 $0.02528$88.77K—+14.70%
2026. 06. 30.$0.02368$0.02510$0.02191 $0.02209$94.78K—-6.71%
2026. 06. 29.$0.02359$0.02528$0.02266 $0.02375$72.89K—+0.68%
2026. 06. 28.$0.02261$0.02644$0.02228 $0.02368$171.45K—+4.73%
2026. 06. 27.$0.02201$0.02324$0.02133 $0.02271$95.45K—+3.18%
2026. 06. 26.$0.02285$0.02323$0.02131 $0.02208$146.85K—-3.37%
2026. 06. 25.$0.02444$0.02471$0.02082 $0.02283$466.78K—-6.59%
2026. 06. 24.$0.02590$0.02609$0.02252 $0.02445$242.75K—-5.60%
2026. 06. 23.$0.02556$0.02643$0.02416 $0.02588$146.68K—+1.25%
2026. 06. 22.$0.02800$0.02952$0.02530 $0.02556$186.16K—-8.71%
2026. 06. 21.$0.03074$0.03087$0.02658 $0.02800$421.59K—-8.91%
2026. 06. 20.$0.03105$0.04646$0.03043 $0.03078$846.57K—-0.87%
2026. 06. 19.$0.03443$0.03962$0.03090 $0.03105$189.69K—-9.82%
2026. 06. 18.$0.03401$0.03973$0.03217 $0.03441$373.64K—+1.18%
2026. 06. 17.$0.03262$0.03480$0.03183 $0.03392$229.46K—+3.99%
2026. 06. 16.$0.03380$0.03455$0.03244 $0.03258$191.43K—-3.61%
2026. 06. 15.$0.03546$0.03736$0.03336 $0.03382$193.11K—-4.62%
2026. 06. 14.$0.03641$0.03875$0.03265 $0.03542$329.06K—-2.72%
2026. 06. 13.$0.04347$0.04361$0.03572 $0.03642$469.68K—-16.22%
2026. 06. 12.$0.04929$0.05167$0.04262 $0.04343$258.42K—-11.89%
2026. 06. 11.$0.04512$0.05133$0.04452 $0.04935$309.14K—+9.37%
2026. 06. 10.$0.05245$0.05424$0.04368 $0.04514$375.08K—-13.94%
2026. 06. 09.$0.04542$0.05341$0.04275 $0.05239$467.29K—+15.35%
2026. 06. 08.$0.04256$0.04829$0.04178 $0.04547$340.04K—+6.84%
2026. 06. 07.$0.04177$0.04741$0.04073 $0.04264$303.34K—+2.08%
2026. 06. 06.$0.04289$0.04564$0.03888 $0.04170$326.59K—-2.77%
2026. 06. 05.$0.05413$0.05515$0.03959 $0.04292$430.98K—-20.71%
2026. 06. 04.$0.05598$0.06375$0.05293 $0.05413$494.67K—-3.30%
2026. 06. 03.$0.05884$0.06142$0.05424 $0.05579$392.07K—-5.18%
2026. 06. 02.$0.06885$0.07185$0.05645 $0.05874$804.22K—-14.68%
2026. 06. 01.$0.07032$0.07071$0.06492 $0.06883$384.80K—-2.12%
2026. 05. 31.$0.06529$0.07630$0.06473 $0.07047$579.42K—+7.93%
2026. 05. 30.$0.05921$0.06811$0.05883 $0.06499$389.04K—+9.76%
2026. 05. 29.$0.06023$0.06343$0.05733 $0.05929$362.58K—-1.56%
2026. 05. 28.$0.05960$0.06315$0.05633 $0.06024$503.35K—+1.07%
2026. 05. 27.$0.05565$0.06301$0.05372 $0.05969$441.87K—+7.26%
2026. 05. 26.$0.05812$0.06077$0.05182 $0.05565$636.05K—-4.25%
2026. 05. 25.$0.06057$0.06549$0.05712 $0.05807$433.45K—-4.13%
2026. 05. 24.$0.05163$0.06047$0.04847 $0.06036$517.31K—+16.91%
2026. 05. 23.$0.05287$0.05591$0.04736 $0.05163$367.26K—-2.35%
2026. 05. 22.$0.05209$0.05467$0.04901 $0.05265$456.12K—+1.08%
2026. 05. 21.$0.05887$0.06209$0.05122 $0.05198$320.28K—-11.70%
2026. 05. 20.$0.05915$0.06299$0.05880 $0.05889$209.72K—-0.44%
2026. 05. 19.$0.06105$0.06581$0.05746 $0.05900$521.92K—-3.36%
2026. 05. 18.$0.06172$0.06381$0.05513 $0.06111$395.58K—-0.99%
2026. 05. 17.$0.06158$0.06736$0.05721 $0.06172$657.95K—+0.23%
2026. 05. 16.$0.05598$0.06195$0.05470 $0.06135$363.32K—+9.59%
2026. 05. 15.$0.05904$0.06515$0.05554 $0.05581$465.69K—-5.47%
2026. 05. 14.$0.05824$0.06131$0.05637 $0.05897$239.20K—+1.25%
2026. 05. 13.$0.06317$0.06620$0.05597 $0.05811$433.01K—-8.01%
2026. 05. 12.$0.07741$0.08305$0.06252 $0.06320$666.96K—-18.36%
2026. 05. 11.$0.08023$0.08186$0.07413 $0.07741$436.93K—-3.51%
2026. 05. 10.$0.07949$0.08288$0.07175 $0.08013$741.14K—+0.81%
2026. 05. 09.$0.08058$0.08908$0.07688 $0.07944$2.07M—-1.41%
2026. 05. 08.$0.06386$0.09047$0.06311 $0.08032$2.08M—+25.78%
2026. 05. 07.$0.05703$0.06605$0.05517 $0.06414$654.03K—+12.47%
2026. 05. 06.$0.05970$0.06400$0.05418 $0.05701$398.76K—-4.51%
2026. 05. 05.$0.05599$0.06912$0.05575 $0.05994$736.04K—+7.05%
2026. 05. 04.$0.04941$0.06970$0.04895 $0.05596$1.21M—+13.26%
2026. 05. 03.$0.04507$0.05084$0.04453 $0.04949$265.56K—+9.81%
2026. 05. 02.$0.04406$0.04651$0.04314 $0.04504$179.97K—+2.22%
2026. 05. 01.$0.04529$0.04570$0.04200 $0.04411$187.81K—-2.61%
2026. 04. 30.$0.04594$0.04935$0.04403 $0.04540$250.32K—-1.18%
2026. 04. 29.$0.04375$0.04834$0.04327 $0.04587$330.12K—+4.85%
2026. 04. 28.$0.04512$0.04649$0.04287 $0.04403$222.24K—-2.42%
2026. 04. 27.$0.04679$0.05106$0.04449 $0.04509$396.42K—-3.63%
2026. 04. 26.$0.04179$0.05188$0.04008 $0.04674$506.46K—+11.84%
2026. 04. 25.$0.04779$0.04945$0.04059 $0.04181$426.98K—-12.51%
2026. 04. 24.$0.03809$0.04928$0.03725 $0.04755$1.18M—+24.84%
2026. 04. 23.$0.03422$0.03821$0.03339 $0.03821$240.08K—+11.66%
2026. 04. 22.$0.03442$0.03564$0.03373 $0.03419$103.78K—-0.67%
2026. 04. 21.$0.03431$0.03619$0.03383 $0.03437$122.81K—+0.17%
2026. 04. 20.$0.03301$0.03503$0.03297 $0.03432$126.07K—+3.97%
2026. 04. 19.$0.03999$0.04017$0.03301 $0.03309$353.89K—-17.25%
2026. 04. 18.$0.04153$0.04416$0.03959 $0.04000$354.32K—-3.68%
2026. 04. 17.$0.03868$0.04428$0.03761 $0.04157$333.48K—+7.47%
2026. 04. 16.$0.03772$0.04100$0.03751 $0.03866$183.76K—+2.49%
2026. 04. 15.$0.03836$0.03955$0.03704 $0.03772$191.12K—-1.67%
2026. 04. 14.$0.03719$0.03986$0.03604 $0.03846$304.78K—+3.41%
2026. 04. 13.$0.03842$0.04124$0.03704 $0.03716$343.71K—-3.28%
2026. 04. 12.$0.03878$0.03980$0.03668 $0.03840$314.65K—-0.98%
2026. 04. 11.$0.03806$0.04132$0.03688 $0.03878$414.02K—+1.89%
2026. 04. 10.$0.03430$0.03954$0.03385 $0.03818$558.31K—+11.31%
2026. 04. 09.$0.03192$0.03533$0.03080 $0.03423$517.60K—+7.24%
2026. 04. 08.$0.03280$0.03305$0.03164 $0.03189$117.20K—-2.77%
2026. 04. 07.$0.03327$0.03333$0.03129 $0.03280$168.76K—-1.41%
2026. 04. 06.$0.03226$0.03414$0.03214 $0.03332$126.51K—+3.29%
2026. 04. 05.$0.03175$0.03354$0.03118 $0.03223$218.53K—+1.51%
2026. 04. 04.$0.03250$0.03277$0.03132 $0.03170$74.69K—-2.46%
2026. 04. 03.$0.03358$0.03454$0.03219 $0.03249$128.13K—-3.25%
2026. 04. 02.$0.03360$0.03434$0.03194 $0.03353$231.79K—-0.21%
2026. 04. 01.$0.03230$0.03374$0.03041 $0.03364$158.13K—+4.15%
2026. 03. 31.$0.03144$0.03497$0.03130 $0.03229$297.98K—+2.70%
2026. 03. 30.$0.03271$0.03325$0.03109 $0.03148$102.72K—-3.76%
2026. 03. 29.$0.03458$0.03558$0.03227 $0.03267$124.96K—-5.52%
2026. 03. 28.$0.03381$0.03533$0.03303 $0.03447$160.98K—+1.95%
2026. 03. 27.$0.03475$0.03487$0.03283 $0.03385$112.40K—-2.59%
2026. 03. 26.$0.03475$0.03548$0.03360 $0.03475$137.36K—+0.00%
2026. 03. 25.$0.03422$0.03618$0.03420 $0.03475$215.14K—+1.55%
2026. 03. 24.$0.03401$0.03651$0.03326 $0.03418$434.32K—+0.50%
2026. 03. 23.$0.02990$0.03410$0.02980 $0.03407$267.42K—+13.95%
2026. 03. 22.$0.03097$0.03179$0.02964 $0.02990$87.82K—-3.45%
2026. 03. 21.$0.03111$0.03231$0.03092 $0.03105$60.45K—-0.19%
2026. 03. 20.$0.03324$0.03394$0.03059 $0.03111$185.51K—-6.41%
2026. 03. 19.$0.03718$0.03731$0.03184 $0.03329$223.61K—-10.46%
2026. 03. 18.$0.03910$0.03934$0.03623 $0.03715$124.02K—-4.99%
2026. 03. 17.$0.03886$0.04097$0.03803 $0.03905$150.59K—+0.49%
2026. 03. 16.$0.03657$0.04002$0.03651 $0.03886$175.04K—+6.26%
2026. 03. 15.$0.03715$0.03835$0.03646 $0.03657$86.73K—-1.56%
2026. 03. 14.$0.03863$0.04000$0.03593 $0.03713$189.75K—-3.88%
2026. 03. 13.$0.03915$0.04086$0.03726 $0.03862$235.48K—-1.35%
2026. 03. 12.$0.03994$0.03998$0.03824 $0.03909$75.25K—-2.13%
2026. 03. 11.$0.03759$0.04079$0.03746 $0.03976$280.38K—+5.77%
2026. 03. 10.$0.03801$0.04122$0.03717 $0.03759$318.05K—-1.10%
2026. 03. 09.$0.03527$0.03895$0.03527 $0.03809$142.34K—+8.00%
2026. 03. 08.$0.03595$0.03642$0.03456 $0.03519$204.76K—-2.11%
2026. 03. 07.$0.03966$0.04013$0.03585 $0.03595$210.43K—-9.35%
2026. 03. 06.$0.03888$0.04019$0.03862 $0.03962$182.54K—+1.90%
2026. 03. 05.$0.03980$0.04199$0.03875 $0.03876$308.43K—-2.61%
2026. 03. 04.$0.04251$0.04367$0.03967 $0.03979$272.89K—-6.40%
2026. 03. 03.$0.04404$0.04674$0.04155 $0.04250$632.85K—-3.50%
2026. 03. 02.$0.04917$0.05018$0.04362 $0.04405$433.43K—-10.41%
2026. 03. 01.$0.05042$0.05189$0.04823 $0.04912$387.80K—-2.58%
2026. 02. 28.$0.04726$0.05214$0.04563 $0.05047$519.06K—+6.79%
2026. 02. 27.$0.04707$0.05260$0.04613 $0.04750$1.37M—+0.91%
2026. 02. 26.$0.04679$0.05004$0.04412 $0.04706$800.30K—+0.58%
2026. 02. 25.$0.04541$0.05452$0.04516 $0.04673$1.38M—+2.91%
2026. 02. 24.$0.04752$0.04926$0.04321 $0.04535$789.24K—-4.57%
2026. 02. 23.$0.04082$0.05448$0.03962 $0.04756$2.44M—+16.51%
2026. 02. 22.$0.03832$0.04331$0.03591 $0.04065$1.15M—+6.08%
2026. 02. 21.$0.03776$0.04022$0.03668 $0.03834$623.91K—+1.54%
2026. 02. 20.$0.03376$0.04224$0.03361 $0.03773$1.12M—+11.76%
2026. 02. 19.$0.03724$0.03735$0.03274 $0.03385$375.44K—-9.10%
2026. 02. 18.$0.03380$0.04285$0.03335 $0.03718$719.07K—+10.00%
2026. 02. 17.$0.03676$0.03740$0.03240 $0.03374$520.60K—-8.22%
2026. 02. 16.$0.03627$0.03864$0.03433 $0.03678$475.30K—+1.41%
2026. 02. 15.$0.03732$0.04651$0.03556 $0.03629$1.80M—-2.76%
2026. 02. 14.$0.03421$0.03809$0.03399 $0.03740$564.25K—+9.32%
2026. 02. 13.$0.03208$0.03452$0.03169 $0.03425$231.68K—+6.76%
2026. 02. 12.$0.03271$0.03363$0.03165 $0.03214$143.03K—-1.74%
2026. 02. 11.$0.03218$0.03303$0.03004 $0.03275$258.97K—+1.77%
2026. 02. 10.$0.03416$0.03538$0.03214 $0.03215$263.61K—-5.88%
2026. 02. 09.$0.03686$0.03688$0.03171 $0.03417$340.94K—-7.30%
2026. 02. 08.$0.03495$0.03822$0.03432 $0.03684$343.66K—+5.41%
2026. 02. 07.$0.03519$0.03634$0.03278 $0.03493$569.85K—-0.74%
2026. 02. 06.$0.02967$0.03854$0.02621 $0.03524$740.21K—+18.77%
2026. 02. 05.$0.03691$0.03691$0.02954 $0.02961$642.57K—-19.78%
2026. 02. 04.$0.03458$0.03829$0.03431 $0.03687$669.69K$398.42M+6.62%
2026. 02. 03.$0.03620$0.03734$0.03326 $0.03459$481.79K—-4.45%
2026. 02. 02.$0.03706$0.03788$0.03464 $0.03619$458.43K—-2.35%
2026. 02. 01.$0.04305$0.04480$0.03537 $0.03703$1.09M—-13.98%
2026. 01. 31.$0.05036$0.05080$0.04167 $0.04307$1.46M—-14.48%
2026. 01. 30.$0.05210$0.05520$0.04766 $0.05035$1.23M—-3.36%
2026. 01. 29.$0.05337$0.06003$0.05085 $0.05210$2.19M—-2.38%
2026. 01. 28.$0.06234$0.06278$0.05226 $0.05332$1.14M—-14.47%
2026. 01. 27.$0.06018$0.06382$0.05835 $0.06227$1.04M—+3.47%
2026. 01. 26.$0.05751$0.06127$0.05600 $0.06020$1.05M—+4.68%
2026. 01. 25.$0.06442$0.06476$0.05601 $0.05748$1.20M—-10.77%
2026. 01. 24.$0.06694$0.06783$0.06291 $0.06441$804.71K—-3.78%
2026. 01. 23.$0.07727$0.08353$0.06642 $0.06695$2.71M—-13.36%
2026. 01. 22.$0.06693$0.08571$0.06396 $0.07728$5.41M—+15.46%
2026. 01. 21.$0.06615$0.07244$0.06033 $0.06691$2.22M—+1.15%
2026. 01. 20.$0.07902$0.08124$0.06529 $0.06614$4.20M—-16.30%
2026. 01. 19.$0.09085$0.09087$0.07649 $0.07901$2.57M—-13.03%
2026. 01. 18.$0.09543$0.1030$0.08837 $0.09105$3.34M—-4.59%
2026. 01. 17.$0.1027$0.1210$0.09068 $0.09543$4.52M—-7.11%
2026. 01. 16.$0.08510$0.1290$0.07400 $0.1028$6.21M—+20.74%
2026. 01. 15.$0.06901$0.1105$0.03569 $0.08549$2.29M—+23.88%

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

전체 메뉴