CoinXview 포트폴리오App
KO
코인: 1,249거래소: 22시가총액: $2.39T −3.52%24h 거래량: $35.54B도미넌스: BTC 58.2% ETH 10.0%ETH 가스: 0.14 gwei공포와 탐욕: 28/100

GameFi(GAFI) 가격 기록

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

월별 수익률 GAFI

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-20%-24%+2.1%+16%-1.2%-60%-36%+28%+4.0%-13%+66%—-66%
2025-39%-38%-16%+2.6%-1.4%-6.8%+7.2%-3.9%-7.7%-37%-25%-30%-90%
2024-17%+25%-31%-17%-17%-11%-32%-17%+14%-16%+61%-11%-66%
2023+52%-13%-35%+63%-11%-47%-30%-34%-7.4%+99%+66%+104%+88%
2022-47%-39%+12%-38%-44%-31%+33%-23%-14%-2.3%-21%-12%-95%
2021—————————+44%+225%-51%+131%
월 평균-14%-18%-13%+5.2%-15%-31%-12%-9.8%-2.3%+13%+61%+0.2%
상승 연도1/51/52/53/50/50/52/51/52/52/63/51/5

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.$0.07445$0.1330$0.06976 $0.1330$10.10K$1.99M+78.64%
2026. 11. 12.$0.07500$0.07500$0.07445 $0.07445$256.77—-0.73%
2026. 11. 11.$0.07505$0.07580$0.07500 $0.07580$210.67—+1.00%
2026. 11. 10.$0.07609$0.07609$0.07506 $0.07506$74.88—-1.35%
2026. 11. 09.$0.07601$0.07601$0.07567 $0.07567$90.57—-0.45%
2026. 11. 08.$0.07867$0.07918$0.07605 $0.07605$772.90—-3.33%
2026. 11. 07.$0.07970$0.08574$0.07704 $0.07704$2.91K—-3.34%
2026. 11. 06.$0.07778$0.08559$0.07590 $0.07915$2.02K—+1.76%
2026. 11. 05.$0.07872$0.07942$0.07757 $0.07853$585.82—-0.24%
2026. 11. 04.$0.07908$0.07935$0.07587 $0.07934$586.97—+0.33%
2026. 11. 03.$0.07912$0.07912$0.07911 $0.07911$36.08—-0.01%
2026. 11. 02.$0.07972$0.07972$0.07912 $0.07912$110.62—-0.75%
2026. 11. 01.$0.07989$0.08006$0.07978 $0.08006$223.85—+0.21%
2026. 10. 31.$0.08121$0.08121$0.07921 $0.07921$11.41—-2.46%
2026. 10. 30.$0.07587$0.08024$0.07586 $0.07943$145.50—+4.69%
2026. 10. 29.$0.08656$0.08710$0.08259 $0.08259$409.69—-4.59%
2026. 10. 28.$0.08371$0.08371$0.08371 $0.08371$30.30—+0.00%
2026. 10. 27.$0.08232$0.08484$0.08026 $0.08371$574.48—+1.69%
2026. 10. 26.$0.08137$0.08331$0.08028 $0.08219$491.12—+1.01%
2026. 10. 25.$0.08137$0.08137$0.08137 $0.08137$21.32—+0.00%
2026. 10. 24.$0.08249$0.08249$0.08137 $0.08137$76.67—-1.36%
2026. 10. 23.$0.08310$0.08332$0.08249 $0.08249$314.10—-0.73%
2026. 10. 22.$0.08269$0.08269$0.08268 $0.08268$161.31—-0.01%
2026. 10. 21.$0.08485$0.08486$0.08275 $0.08486$349.05—+0.01%
2026. 10. 20.$0.08142$0.08486$0.08142 $0.08485$215.16—+4.21%
2026. 10. 19.$0.08366$0.08807$0.08109 $0.08137$717.66—-2.74%
2026. 10. 18.$0.08297$0.1023$0.08234 $0.08234$2.46K—-0.76%
2026. 10. 17.$0.08234$0.08442$0.08234 $0.08442$25.11—+2.53%
2026. 10. 16.$0.08350$0.08350$0.08190 $0.08190$292.92—-1.92%
2026. 10. 15.$0.08573$0.08573$0.08026 $0.08350$387.11—-2.60%
2026. 10. 14.$0.08573$0.08573$0.08573 $0.08573——+0.00%
2026. 10. 13.$0.08617$0.08617$0.08573 $0.08573$74.82—-0.51%
2026. 10. 12.$0.08879$0.08879$0.08617 $0.08617$111.67—-2.95%
2026. 10. 11.$0.08879$0.08880$0.08879 $0.08880$19.98—+0.01%
2026. 10. 10.$0.08773$0.08773$0.08773 $0.08773——+0.00%
2026. 10. 09.$0.08837$0.08837$0.08661 $0.08773$13.82—-0.72%
2026. 10. 08.$0.09216$0.09237$0.08538 $0.08539$151.73—-7.35%
2026. 10. 07.$0.08945$0.08951$0.08944 $0.08951$44.20—+0.07%
2026. 10. 06.$0.09388$0.1400$0.08752 $0.08758$2.15K—-6.71%
2026. 10. 05.$0.09418$0.09449$0.09300 $0.09312$95.87—-1.13%
2026. 10. 04.$0.09356$0.09387$0.09356 $0.09387$64.37—+0.33%
2026. 10. 03.$0.09268$0.09325$0.09268 $0.09325$205.08—+0.62%
2026. 10. 02.$0.09081$0.09324$0.09081 $0.09324$237.60—+2.68%
2026. 10. 01.$0.09131$0.09356$0.08947 $0.09005$1.15K—-1.38%
2026. 09. 30.$0.09035$0.09195$0.08900 $0.09131$491.74—+1.06%
2026. 09. 29.$0.09211$0.09211$0.08855 $0.08866$494.24—-3.75%
2026. 09. 28.$0.09192$0.09231$0.09173 $0.09231$77.03—+0.42%
2026. 09. 27.$0.09192$0.09486$0.09151 $0.09192$165.49—+0.00%
2026. 09. 26.$0.09215$0.09313$0.09118 $0.09118$40.42—-1.05%
2026. 09. 25.$0.09350$0.09350$0.09192 $0.09220$153.45—-1.39%
2026. 09. 24.$0.09157$0.09157$0.09129 $0.09154$87.50—-0.03%
2026. 09. 23.$0.09517$0.09559$0.09137 $0.09188$374.54—-3.46%
2026. 09. 22.$0.09368$0.09461$0.09368 $0.09461$7.44—+0.99%
2026. 09. 21.$0.08959$0.09371$0.08853 $0.09371$458.23—+4.60%
2026. 09. 20.$0.08621$0.08799$0.08516 $0.08742$124.66—+1.40%
2026. 09. 19.$0.08550$0.08665$0.08516 $0.08621$226.37—+0.83%
2026. 09. 18.$0.08375$0.08959$0.08375 $0.08518$231.55—+1.71%
2026. 09. 17.$0.08042$0.08323$0.07935 $0.08244$733.42—+2.51%
2026. 09. 16.$0.08028$0.08057$0.08028 $0.08042$178.75—+0.17%
2026. 09. 15.$0.08067$0.08109$0.07980 $0.07980$261.09—-1.08%
2026. 09. 14.$0.08272$0.08272$0.08272 $0.08272$184.96—+0.00%
2026. 09. 13.$0.08158$0.08310$0.08133 $0.08171$582.31—+0.16%
2026. 09. 12.$0.08152$0.08152$0.08152 $0.08152——+0.00%
2026. 09. 11.$0.07803$0.08420$0.07775 $0.08152$534.22—+4.47%
2026. 09. 10.$0.07923$0.07955$0.07781 $0.07803$172.83—-1.51%
2026. 09. 09.$0.08376$0.08376$0.08054 $0.08054$170.10—-3.84%
2026. 09. 08.$0.08126$0.08542$0.08126 $0.08542$252.47—+5.12%
2026. 09. 07.$0.08330$0.08540$0.07989 $0.08178$1.98K—-1.82%
2026. 09. 06.$0.08674$0.08674$0.08331 $0.08331$217.22—-3.95%
2026. 09. 05.$0.08426$0.08673$0.08320 $0.08673$642.50—+2.93%
2026. 09. 04.$0.08570$0.08570$0.08400 $0.08400$290.80—-1.98%
2026. 09. 03.$0.08471$0.09891$0.07850 $0.08627$3.35K—+1.84%
2026. 09. 02.$0.08920$0.09888$0.08593 $0.08593$4.76K—-3.67%
2026. 09. 01.$0.08780$0.08927$0.08713 $0.08830$446.91—+0.57%
2026. 08. 31.$0.08830$0.09146$0.08781 $0.08781$506.62—-0.55%
2026. 08. 30.$0.08982$0.09147$0.08832 $0.08832$378.81—-1.67%
2026. 08. 29.$0.08758$0.1007$0.08575 $0.08957$1.95K—+2.27%
2026. 08. 28.$0.09088$0.09149$0.08836 $0.08837$341.07—-2.76%
2026. 08. 27.$0.09841$0.1062$0.08725 $0.09090$7.35K—-7.63%
2026. 08. 26.$0.09959$0.1140$0.09325 $0.09929$10.03K—-0.30%
2026. 08. 25.$0.1018$0.1193$0.09959 $0.09959$6.30K—-2.20%
2026. 08. 24.$0.1007$0.1188$0.09575 $0.1039$10.64K—+3.19%
2026. 08. 23.$0.1025$0.1066$0.09959 $0.1007$353.84—-1.78%
2026. 08. 22.$0.1068$0.1193$0.09295 $0.1038$3.42K—-2.86%
2026. 08. 21.$0.09870$0.1124$0.09870 $0.1053$2.11K—+6.64%
2026. 08. 20.$0.09559$0.1093$0.08818 $0.09817$10.23K—+2.70%
2026. 08. 19.$0.08752$0.1070$0.08660 $0.09469$19.49K—+8.19%
2026. 08. 18.$0.08587$0.1018$0.08357 $0.08729$15.09K—+1.65%
2026. 08. 17.$0.08739$0.09206$0.08500 $0.08586$12.60K—-1.75%
2026. 08. 16.$0.08342$0.09637$0.07950 $0.08571$1.93K—+2.75%
2026. 08. 15.$0.08474$0.08732$0.08232 $0.08370$15.31K—-1.23%
2026. 08. 14.$0.08296$0.09368$0.07753 $0.08348$30.19K—+0.63%
2026. 08. 13.$0.08458$0.08798$0.08144 $0.08325$30.36K—-1.57%
2026. 08. 12.$0.07617$0.1023$0.07580 $0.08334$2.12K—+9.41%
2026. 08. 11.$0.07471$0.07805$0.07412 $0.07522$2.39K—+0.68%
2026. 08. 10.$0.07485$0.07739$0.07236 $0.07546$755.55—+0.81%
2026. 08. 09.$0.07484$0.08911$0.07205 $0.07530$2.28K—+0.61%
2026. 08. 08.$0.06971$0.09500$0.06883 $0.07356$2.33K—+5.52%
2026. 08. 07.$0.07261$0.07261$0.07004 $0.07018$310.64—-3.35%
2026. 08. 06.$0.06944$0.09075$0.06921 $0.07261$2.76K—+4.57%
2026. 08. 05.$0.06680$0.08184$0.06613 $0.06944$24.15K—+3.95%
2026. 08. 04.$0.06718$0.06718$0.06651 $0.06658$30.23K—-0.89%
2026. 08. 03.$0.06720$0.06740$0.06698 $0.06718$30.15K—-0.03%
2026. 08. 02.$0.06833$0.06833$0.06720 $0.06720$30.22K—-1.65%
2026. 08. 01.$0.06854$0.06980$0.06832 $0.06866$30.24K—+0.18%
2026. 07. 31.$0.07096$0.07225$0.06813 $0.06847$30.15K—-3.51%
2026. 07. 30.$0.07235$0.07317$0.06979 $0.07165$30.10K—-0.97%
2026. 07. 29.$0.07460$0.07460$0.07208 $0.07263$31.27K—-2.64%
2026. 07. 28.$0.07494$0.07643$0.07457 $0.07551$30.11K—+0.76%
2026. 07. 27.$0.07597$0.07597$0.07457 $0.07492$30.44K—-1.38%
2026. 07. 26.$0.07457$0.07547$0.07457 $0.07547$18.00—+1.21%
2026. 07. 25.$0.07679$0.07679$0.07296 $0.07457$722.23—-2.89%
2026. 07. 24.$0.08630$0.08670$0.07833 $0.07833$331.47—-9.24%
2026. 07. 23.$0.08786$0.08786$0.08630 $0.08630$370.23—-1.78%
2026. 07. 22.$0.08908$0.09146$0.08780 $0.08785$480.64—-1.38%
2026. 07. 21.$0.08852$0.08911$0.08852 $0.08911$168.61—+0.67%
2026. 07. 20.$0.08888$0.08888$0.08809 $0.08809$283.73—-0.89%
2026. 07. 19.$0.08881$0.08965$0.08881 $0.08965$144.86—+0.95%
2026. 07. 18.$0.09092$0.09092$0.08731 $0.08881$521.18—-2.32%
2026. 07. 17.$0.09167$0.09289$0.09092 $0.09221$232.61—+0.59%
2026. 07. 16.$0.09048$0.09352$0.08937 $0.09352$1.04K—+3.36%
2026. 07. 15.$0.1050$0.1084$0.09127 $0.09127$2.22K—-13.03%
2026. 07. 14.$0.09259$0.1040$0.09200 $0.1040$1.51K—+12.32%
2026. 07. 13.$0.09343$0.09343$0.09200 $0.09200$30.71—-1.53%
2026. 07. 12.$0.09448$0.09491$0.09344 $0.09444$238.49—-0.04%
2026. 07. 11.$0.09509$0.09569$0.09451 $0.09483$11.48K—-0.27%
2026. 07. 10.$0.09526$0.09570$0.09448 $0.09449$30.17K—-0.81%
2026. 07. 09.$0.09537$0.09570$0.09482 $0.09526$30.29K—-0.12%
2026. 07. 08.$0.09838$0.09842$0.09516 $0.09517$30.28K—-3.26%
2026. 07. 07.$0.1017$0.1022$0.09970 $0.1002$30.26K—-1.49%
2026. 07. 06.$0.1005$0.1106$0.09732 $0.1014$30.10K—+0.84%
2026. 07. 05.$0.09878$0.1192$0.09216 $0.09988$30.15K—+1.11%
2026. 07. 04.$0.1020$0.1033$0.09799 $0.09852$30.28K—-3.38%
2026. 07. 03.$0.1009$0.1289$0.1005 $0.1020$31.09K—+1.06%
2026. 07. 02.$0.1091$0.1102$0.1005 $0.1009$30.25K—-7.55%
2026. 07. 01.$0.1077$0.1238$0.1047 $0.1103$30.04K—+2.35%
2026. 06. 30.$0.1092$0.1206$0.1046 $0.1062$30.78K—-2.72%
2026. 06. 29.$0.09970$0.1395$0.09970 $0.1092$1.46K—+9.48%
2026. 06. 28.$0.1048$0.1050$0.09810 $0.09910$545.61—-5.44%
2026. 06. 27.$0.1062$0.1062$0.1017 $0.1017$270.40—-4.24%
2026. 06. 26.$0.1147$0.1259$0.09730 $0.1079$3.60K—-5.93%
2026. 06. 25.$0.1150$0.1183$0.1118 $0.1136$394.89—-1.22%
2026. 06. 24.$0.1185$0.1193$0.1140 $0.1159$1.22K—-2.19%
2026. 06. 23.$0.1146$0.1580$0.1139 $0.1230$4.35K—+7.33%
2026. 06. 22.$0.1171$0.1202$0.1139 $0.1157$1.51K—-1.20%
2026. 06. 21.$0.1060$0.1359$0.1060 $0.1187$1.22K—+11.98%
2026. 06. 20.$0.1127$0.1231$0.1037 $0.1076$851.65—-4.53%
2026. 06. 19.$0.1238$0.1247$0.1109 $0.1119$1.94K—-9.61%
2026. 06. 18.$0.1273$0.2507$0.1192 $0.1219$30.79K—-4.24%
2026. 06. 17.$0.1314$0.1391$0.1247 $0.1289$785.41—-1.90%
2026. 06. 16.$0.1353$0.1356$0.1290 $0.1315$10.32K—-2.81%
2026. 06. 15.$0.1583$0.1607$0.1362 $0.1362$29.44K—-13.96%
2026. 06. 14.$0.1698$0.1718$0.1529 $0.1590$29.49K—-6.36%
2026. 06. 13.$0.1921$0.1922$0.1695 $0.1712$30.05K—-10.88%
2026. 06. 12.$0.1946$0.1963$0.1910 $0.1921$29.31K—-1.28%
2026. 06. 11.$0.2155$0.2170$0.1936 $0.1958$29.96K—-9.14%
2026. 06. 10.$0.2178$0.2179$0.2141 $0.2153$59.13K—-1.15%
2026. 06. 09.$0.2175$0.2243$0.2153 $0.2173$58.02K—-0.09%
2026. 06. 08.$0.2244$0.2244$0.2177 $0.2218$716.25—-1.16%
2026. 06. 07.$0.2204$0.2461$0.2174 $0.2195$2.98K—-0.41%
2026. 06. 06.$0.2203$0.2249$0.2181 $0.2182$253.89—-0.95%
2026. 06. 05.$0.2291$0.2291$0.2168 $0.2182$1.46K—-4.76%
2026. 06. 04.$0.2382$0.2382$0.2276 $0.2294$1.57K—-3.69%
2026. 06. 03.$0.2357$0.2540$0.2356 $0.2382$1.87K—+1.06%
2026. 06. 02.$0.2572$0.2619$0.2488 $0.2488$726.03—-3.27%
2026. 06. 01.$0.2685$0.2725$0.2588 $0.2635$1.22K—-1.86%
2026. 05. 31.$0.2752$0.2812$0.2681 $0.2688$920.43—-2.33%
2026. 05. 30.$0.2525$0.2757$0.2525 $0.2757$696.21—+9.19%
2026. 05. 29.$0.2504$0.2525$0.2496 $0.2496$477.28—-0.32%
2026. 05. 28.$0.2543$0.2543$0.2500 $0.2505$751.20—-1.49%
2026. 05. 27.$0.2577$0.2596$0.2545 $0.2545$504.03—-1.24%
2026. 05. 26.$0.2595$0.2609$0.2577 $0.2577$198.13—-0.69%
2026. 05. 25.$0.2615$0.2648$0.2596 $0.2596$779.18—-0.73%
2026. 05. 24.$0.2608$0.2608$0.2590 $0.2590$73.47—-0.69%
2026. 05. 23.$0.2597$0.2615$0.2537 $0.2604$31.20K—+0.27%
2026. 05. 22.$0.2648$0.2657$0.2583 $0.2585$59.68K—-2.38%
2026. 05. 21.$0.2646$0.2678$0.2643 $0.2649$58.32K—+0.11%
2026. 05. 20.$0.2667$0.2710$0.2641 $0.2652$52.60K—-0.56%
2026. 05. 19.$0.2696$0.2710$0.2646 $0.2646$812.02—-1.85%
2026. 05. 18.$0.2731$0.2755$0.2686 $0.2700$54.46K—-1.14%
2026. 05. 17.$0.2756$0.2770$0.2710 $0.2732$59.97K—-0.87%
2026. 05. 16.$0.2793$0.2794$0.2716 $0.2744$59.34K—-1.75%
2026. 05. 15.$0.2810$0.3143$0.2775 $0.2792$58.83K—-0.64%
2026. 05. 14.$0.2746$0.2935$0.2713 $0.2822$60.01K—+2.77%
2026. 05. 13.$0.2720$0.2792$0.2713 $0.2747$55.39K—+0.99%
2026. 05. 12.$0.2698$0.2785$0.2657 $0.2742$24.21K—+1.63%
2026. 05. 11.$0.2591$0.2727$0.2591 $0.2727$1.42K—+5.25%
2026. 05. 10.$0.2566$0.2598$0.2552 $0.2579$55.25K—+0.51%
2026. 05. 09.$0.2559$0.2578$0.2537 $0.2575$59.71K—+0.63%
2026. 05. 08.$0.2565$0.2584$0.2550 $0.2559$59.42K—-0.23%
2026. 05. 07.$0.2685$0.2685$0.2542 $0.2565$52.52K—-4.47%
2026. 05. 06.$0.2602$0.2687$0.2600 $0.2622$1.22K—+0.77%
2026. 05. 05.$0.2585$0.2634$0.2581 $0.2602$628.23—+0.66%
2026. 05. 04.$0.2633$0.2633$0.2582 $0.2622$826.37—-0.42%
2026. 05. 03.$0.2694$0.2697$0.2600 $0.2634$36.86K—-2.23%
2026. 05. 02.$0.2714$0.2726$0.2680 $0.2694$59.82K—-0.74%
2026. 05. 01.$0.2720$0.2727$0.2702 $0.2716$59.30K—-0.15%
2026. 04. 30.$0.2702$0.2729$0.2679 $0.2720$59.76K—+0.67%
2026. 04. 29.$0.2711$0.2719$0.2672 $0.2702$59.90K—-0.33%
2026. 04. 28.$0.2698$0.2756$0.2645 $0.2711$59.62K—+0.48%
2026. 04. 27.$0.2768$0.2777$0.2642 $0.2699$59.69K—-2.49%
2026. 04. 26.$0.2684$0.2817$0.2668 $0.2766$59.34K—+3.06%
2026. 04. 25.$0.2593$0.2822$0.2592 $0.2688$59.89K—+3.66%
2026. 04. 24.$0.2482$0.2623$0.2466 $0.2590$59.73K—+4.35%
2026. 04. 23.$0.2493$0.2525$0.2431 $0.2482$59.77K—-0.44%
2026. 04. 22.$0.2493$0.2517$0.2471 $0.2494$59.80K—+0.04%
2026. 04. 21.$0.2472$0.2514$0.2470 $0.2481$42.67K—+0.36%
2026. 04. 20.$0.2432$0.2570$0.2432 $0.2489$362.44—+2.34%
2026. 04. 19.$0.2435$0.2479$0.2399 $0.2464$979.61—+1.19%
2026. 04. 18.$0.2446$0.2468$0.2428 $0.2442$349.86—-0.16%
2026. 04. 17.$0.2452$0.2467$0.2397 $0.2461$3.77K—+0.37%
2026. 04. 16.$0.2469$0.2573$0.2408 $0.2452$9.99K—-0.69%
2026. 04. 15.$0.2440$0.2527$0.2440 $0.2496$9.19K—+2.30%
2026. 04. 14.$0.2428$0.2500$0.2428 $0.2456$9.24K—+1.15%
2026. 04. 13.$0.2345$0.2529$0.2345 $0.2466$10.08K—+5.16%
2026. 04. 12.$0.2397$0.2415$0.2345 $0.2366$10.08K—-1.29%
2026. 04. 11.$0.2403$0.2455$0.2358 $0.2397$9.51K—-0.25%
2026. 04. 10.$0.2381$0.2430$0.2321 $0.2361$9.51K—-0.84%
2026. 04. 09.$0.2346$0.2482$0.2338 $0.2379$42.87K—+1.41%
2026. 04. 08.$0.2402$0.2483$0.2340 $0.2372$49.62K—-1.25%
2026. 04. 07.$0.2324$0.2453$0.2289 $0.2401$49.82K—+3.31%
2026. 04. 06.$0.2303$0.2334$0.2282 $0.2323$49.92K—+0.87%
2026. 04. 05.$0.2290$0.2303$0.2255 $0.2303$49.62K—+0.57%
2026. 04. 04.$0.2253$0.2291$0.2245 $0.2272$49.86K—+0.84%
2026. 04. 03.$0.2255$0.2308$0.2245 $0.2253$49.92K—-0.09%
2026. 04. 02.$0.2329$0.2349$0.2211 $0.2255$49.67K—-3.18%
2026. 04. 01.$0.2352$0.2359$0.2291 $0.2325$49.63K—-1.15%
2026. 03. 31.$0.2321$0.2359$0.2289 $0.2352$49.73K—+1.34%
2026. 03. 30.$0.2355$0.2363$0.2318 $0.2334$49.58K—-0.89%
2026. 03. 29.$0.2406$0.2420$0.2317 $0.2321$49.78K—-3.53%
2026. 03. 28.$0.2447$0.2452$0.2394 $0.2406$49.45K—-1.68%
2026. 03. 27.$0.2476$0.2497$0.2406 $0.2447$49.38K—-1.17%
2026. 03. 26.$0.2521$0.2615$0.2441 $0.2476$49.66K—-1.79%
2026. 03. 25.$0.2345$0.2675$0.2341 $0.2483$42.24K—+5.88%
2026. 03. 24.$0.2436$0.2436$0.2332 $0.2400$9.28K—-1.48%
2026. 03. 23.$0.2268$0.2500$0.2249 $0.2410$37.73K—+6.26%
2026. 03. 22.$0.2321$0.2366$0.2243 $0.2268$24.81K—-2.28%
2026. 03. 21.$0.2361$0.2361$0.2321 $0.2321$50.28K—-1.69%
2026. 03. 20.$0.2343$0.2362$0.2329 $0.2330$49.97K—-0.55%
2026. 03. 19.$0.2405$0.2416$0.2329 $0.2343$50.32K—-2.58%
2026. 03. 18.$0.2448$0.2471$0.2329 $0.2403$50.22K—-1.84%
2026. 03. 17.$0.2493$0.2573$0.2440 $0.2448$50.11K—-1.81%
2026. 03. 16.$0.2515$0.2573$0.2448 $0.2487$50.37K—-1.11%
2026. 03. 15.$0.2474$0.2509$0.2443 $0.2509$50.39K—+1.41%
2026. 03. 14.$0.2485$0.2563$0.2413 $0.2452$50.41K—-1.33%
2026. 03. 13.$0.2431$0.2572$0.2396 $0.2487$13.86K—+2.30%
2026. 03. 12.$0.2386$0.2437$0.2373 $0.2431$9.18K—+1.89%
2026. 03. 11.$0.2349$0.2499$0.2349 $0.2386$17.42K—+1.58%
2026. 03. 10.$0.2361$0.2444$0.2302 $0.2376$49.99K—+0.64%
2026. 03. 09.$0.2352$0.2402$0.2246 $0.2306$50.68K—-1.96%
2026. 03. 08.$0.2318$0.2434$0.2293 $0.2296$8.95K—-0.95%
2026. 03. 07.$0.2344$0.2445$0.2293 $0.2317$8.52K—-1.15%
2026. 03. 06.$0.2335$0.2500$0.2335 $0.2371$9.49K—+1.54%
2026. 03. 05.$0.2338$0.2493$0.2321 $0.2336$9.38K—-0.09%
2026. 03. 04.$0.2280$0.2482$0.2278 $0.2338$9.40K—+2.54%
2026. 03. 03.$0.2391$0.2462$0.2276 $0.2280$9.17K—-4.64%
2026. 03. 02.$0.2278$0.2413$0.2278 $0.2325$9.80K—+2.06%
2026. 03. 01.$0.2303$0.2361$0.2261 $0.2303$12.76K—+0.00%
2026. 02. 28.$0.2287$0.2327$0.2180 $0.2262$9.39K—-1.09%
2026. 02. 27.$0.2274$0.2358$0.2215 $0.2257$21.99K—-0.75%
2026. 02. 26.$0.2327$0.2344$0.2196 $0.2236$9.60K—-3.91%
2026. 02. 25.$0.2154$0.2362$0.2108 $0.2327$9.96K—+8.03%
2026. 02. 24.$0.2184$0.2245$0.2104 $0.2117$9.12K—-3.07%
2026. 02. 23.$0.2255$0.2281$0.2159 $0.2220$9.29K—-1.55%
2026. 02. 22.$0.2258$0.2295$0.2226 $0.2227$8.69K—-1.37%
2026. 02. 21.$0.2278$0.2335$0.2255 $0.2295$8.85K—+0.75%
2026. 02. 20.$0.2240$0.2342$0.2185 $0.2279$9.06K—+1.74%
2026. 02. 19.$0.2190$0.2246$0.2169 $0.2195$9.52K—+0.23%
2026. 02. 18.$0.2154$0.2246$0.2153 $0.2190$10.09K—+1.67%
2026. 02. 17.$0.2175$0.2227$0.2153 $0.2186$9.10K—+0.51%
2026. 02. 16.$0.2171$0.2246$0.2124 $0.2199$9.74K—+1.29%
2026. 02. 15.$0.2159$0.2239$0.2110 $0.2149$9.34K—-0.46%
2026. 02. 14.$0.2141$0.2300$0.2096 $0.2156$9.49K—+0.70%
2026. 02. 13.$0.2128$0.2157$0.1950 $0.2141$11.30K—+0.61%
2026. 02. 12.$0.2218$0.2218$0.2103 $0.2156$9.58K—-2.80%
2026. 02. 11.$0.2337$0.2371$0.2178 $0.2218$35.94K—-5.09%
2026. 02. 10.$0.2407$0.2487$0.2315 $0.2339$50.14K—-2.83%
2026. 02. 09.$0.2457$0.2517$0.2327 $0.2410$9.25K—-1.91%
2026. 02. 08.$0.2434$0.2632$0.2398 $0.2434$9.94K—+0.00%
2026. 02. 07.$0.2438$0.2519$0.2337 $0.2434$19.65K—-0.16%
2026. 02. 06.$0.2278$0.2534$0.2180 $0.2438$19.17K—+7.02%
2026. 02. 05.$0.2719$0.2759$0.2273 $0.2334$12.54K—-14.16%
2026. 02. 04.$0.2784$0.2912$0.2639 $0.2723$13.01K—-2.19%
2026. 02. 03.$0.2869$0.2993$0.2758 $0.2849$12.12K—-0.70%
2026. 02. 02.$0.2918$0.2987$0.2770 $0.2869$12.20K—-1.68%
2026. 02. 01.$0.2976$0.3014$0.2770 $0.2868$12.71K—-3.63%
2026. 01. 31.$0.3254$0.3364$0.2868 $0.2933$12.80K—-9.86%
2026. 01. 30.$0.3364$0.6356$0.3158 $0.3253$13.56K—-3.30%
2026. 01. 29.$0.3557$0.3575$0.3313 $0.3313$11.69K—-6.86%
2026. 01. 28.$0.3415$0.3576$0.3340 $0.3460$13.94K—+1.32%
2026. 01. 27.$0.3346$0.3453$0.3293 $0.3359$12.21K—+0.39%
2026. 01. 26.$0.3311$0.3346$0.3271 $0.3346$12.30K—+1.06%
2026. 01. 25.$0.3385$0.3431$0.3265 $0.3271$12.58K—-3.37%
2026. 01. 24.$0.3418$0.3423$0.3355 $0.3356$12.44K—-1.81%
2026. 01. 23.$0.3356$0.3456$0.3356 $0.3421$33.67K—+1.94%
2026. 01. 22.$0.3455$0.3456$0.3356 $0.3396$50.10K—-1.71%
2026. 01. 21.$0.3490$0.3490$0.3389 $0.3455$50.31K—-1.00%
2026. 01. 20.$0.3627$0.3696$0.3471 $0.3489$50.35K—-3.80%
2026. 01. 19.$0.3839$0.3877$0.3603 $0.3630$50.84K—-5.44%
2026. 01. 18.$0.3832$0.3936$0.3831 $0.3848$50.40K—+0.42%
2026. 01. 17.$0.3807$0.3930$0.3806 $0.3855$51.34K—+1.26%
2026. 01. 16.$0.3829$0.3870$0.3807 $0.3829$12.33K—+0.00%
2026. 01. 15.$0.4062$0.4327$0.3811 $0.3872$51.39K—-4.68%
2026. 01. 14.$0.4162$0.4710$0.3992 $0.4120$14.73K—-1.01%
2026. 01. 13.$0.4116$0.4162$0.4036 $0.4162$12.61K—+1.12%
2026. 01. 12.$0.4153$0.4155$0.3995 $0.4051$12.72K—-2.46%
2026. 01. 11.$0.4052$0.4154$0.4021 $0.4154$12.65K—+2.52%
2026. 01. 10.$0.4049$0.4144$0.4022 $0.4052$11.98K—+0.07%
2026. 01. 09.$0.4035$0.4103$0.4006 $0.4049$12.17K—+0.35%
2026. 01. 08.$0.4074$0.4095$0.3991 $0.4045$13.24K—-0.71%
2026. 01. 07.$0.4086$0.4160$0.4057 $0.4074$12.55K—-0.29%
2026. 01. 06.$0.4031$0.4143$0.4030 $0.4077$12.30K—+1.14%
2026. 01. 05.$0.3801$0.4085$0.3801 $0.4038$13.18K—+6.24%
2026. 01. 04.$0.3723$0.3873$0.3714 $0.3810$13.00K—+2.34%
2026. 01. 03.$0.3784$0.3826$0.3693 $0.3723$12.91K—-1.61%
2026. 01. 02.$0.3710$0.3869$0.3664 $0.3784$12.42K—+1.99%
2026. 01. 01.$0.3688$0.3818$0.3610 $0.3710$11.91K—+0.60%
2025. 12. 31.$0.3689$0.3698$0.3654 $0.3688$11.88K—-0.03%
2025. 12. 30.$0.3667$0.3726$0.3654 $0.3681$12.31K—+0.38%
2025. 12. 29.$0.3726$0.3726$0.3627 $0.3667$11.38K—-1.58%
2025. 12. 28.$0.3669$0.3742$0.3660 $0.3726$12.13K—+1.55%
2025. 12. 27.$0.3685$0.3802$0.3607 $0.3669$12.05K—-0.43%
2025. 12. 26.$0.3745$0.4082$0.3628 $0.3677$13.23K—-1.82%
2025. 12. 25.$0.3980$0.3980$0.3731 $0.3745$12.13K—-5.90%
2025. 12. 24.$0.3992$0.4156$0.3883 $0.3971$11.82K—-0.53%
2025. 12. 23.$0.4021$0.4155$0.3920 $0.3984$13.53K—-0.92%
2025. 12. 22.$0.3996$0.4160$0.3970 $0.4031$12.40K—+0.88%
2025. 12. 21.$0.4064$0.4083$0.3986 $0.3996$11.90K—-1.67%
2025. 12. 20.$0.4045$0.4162$0.3952 $0.4064$12.19K—+0.47%
2025. 12. 19.$0.3944$0.4077$0.3935 $0.4045$11.79K—+2.56%
2025. 12. 18.$0.4056$0.4216$0.3922 $0.3944$12.45K—-2.76%
2025. 12. 17.$0.4233$0.4403$0.4000 $0.4056$11.88K—-4.18%
2025. 12. 16.$0.4244$0.4289$0.4161 $0.4242$11.68K—-0.05%
2025. 12. 15.$0.4324$0.4517$0.4176 $0.4244$12.61K—-1.85%
2025. 12. 14.$0.4342$0.4749$0.4186 $0.4324$12.82K—-0.41%
2025. 12. 13.$0.4256$0.4407$0.4218 $0.4351$12.18K—+2.23%
2025. 12. 12.$0.4270$0.4370$0.4217 $0.4284$11.38K—+0.33%
2025. 12. 11.$0.4384$0.4386$0.4176 $0.4270$12.18K—-2.60%
2025. 12. 10.$0.4322$0.4475$0.4179 $0.4375$12.30K—+1.23%
2025. 12. 09.$0.4418$0.4568$0.4213 $0.4332$12.32K—-1.95%
2025. 12. 08.$0.4868$0.5001$0.4313 $0.4418$12.59K—-9.24%
2025. 12. 07.$0.4833$0.4947$0.4726 $0.4899$12.05K—+1.37%
2025. 12. 06.$0.4816$0.4962$0.4775 $0.4822$12.53K—+0.12%
2025. 12. 05.$0.5019$0.5057$0.4677 $0.4826$14.27K—-3.85%
2025. 12. 04.$0.5156$0.5211$0.4805 $0.5005$13.57K—-2.93%
2025. 12. 03.$0.4981$0.5251$0.4880 $0.5033$14.00K—+1.04%
2025. 12. 02.$0.4754$0.5260$0.4617 $0.4981$13.54K—+4.77%
2025. 12. 01.$0.5278$0.5341$0.4620 $0.4754$15.68K—-9.93%
2025. 11. 30.$0.4989$0.5996$0.4885 $0.5357$16.86K—+7.38%
2025. 11. 29.$0.5168$0.5327$0.4900 $0.4974$13.26K—-3.75%
2025. 11. 28.$0.5268$0.5306$0.5020 $0.5184$12.98K—-1.59%
2025. 11. 27.$0.5161$0.5348$0.5121 $0.5268$12.14K—+2.07%
2025. 11. 26.$0.5055$0.5192$0.4925 $0.5145$11.37K—+1.78%
2025. 11. 25.$0.4980$0.5060$0.4864 $0.5055$5.56K—+1.51%
2025. 11. 24.$0.4874$0.5045$0.4810 $0.5045$6.89K—+3.51%
2025. 11. 23.$0.5136$0.5243$0.4817 $0.4886$11.83K—-4.87%
2025. 11. 22.$0.5389$0.5389$0.5100 $0.5136$10.81K—-4.69%
2025. 11. 21.$0.5567$0.5609$0.5116 $0.5371$10.00K—-3.52%
2025. 11. 20.$0.5869$0.6097$0.5461 $0.5620$10.67K—-4.24%
2025. 11. 19.$0.6083$0.6203$0.5647 $0.5851$10.13K—-3.81%
2025. 11. 18.$0.5789$0.6159$0.5789 $0.6083$9.23K—+5.08%
2025. 11. 17.$0.5880$0.5970$0.5711 $0.5808$9.37K—-1.22%
2025. 11. 16.$0.5925$0.6068$0.5785 $0.5866$9.56K—-1.00%
2025. 11. 15.$0.5806$0.6050$0.5788 $0.5925$10.03K—+2.05%
2025. 11. 14.$0.5780$0.5854$0.5513 $0.5806$9.26K—+0.45%

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

전체 메뉴