CoinXview 포트폴리오App
KO
코인: 1,233거래소: 22시가총액: $2.52T −1.19%24h 거래량: $30.18B도미넌스: BTC 59.2% ETH 10.0%ETH 가스: 0.06 gwei공포와 탐욕: 32/100

HuobiToken(HT) 가격 기록

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

월별 수익률 HT

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026——————————+11%—+11%

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. 10.$0.1357$0.1520$0.1270 $0.1307$202.86K$14.30M-3.66%
2026. 11. 09.$0.1250$0.1524$0.1210 $0.1354$259.41K$14.81M+8.30%
2026. 11. 08.$0.1212$0.1320$0.1212 $0.1230$1.77K—+1.49%
2026. 11. 07.$0.1206$0.1262$0.1151 $0.1215$2.43K—+0.73%
2026. 11. 06.$0.1182$0.1255$0.1159 $0.1194$1.33K—+1.01%
2026. 10. 30.$0.1326$0.1418$0.1272 $0.1355$3.55K$14.82M+2.16%
2026. 10. 29.$0.1396$0.1517$0.1316 $0.1316$9.14K$14.40M-5.75%
2026. 10. 28.$0.1245$0.1524$0.1233 $0.1402$7.36K—+12.61%
2026. 10. 27.$0.1235$0.1262$0.1222 $0.1228$500.50—-0.56%
2026. 10. 26.$0.1231$0.1260$0.1220 $0.1230$960.06—-0.04%
2026. 10. 20.$0.1370$0.1399$0.1325 $0.1345$3.19K$14.72M-1.77%
2026. 10. 19.$0.1377$0.1429$0.1360 $0.1362$11.66K$14.90M-1.13%
2026. 10. 18.$0.1459$0.1515$0.1352 $0.1386$35.42K$15.16M-5.00%
2026. 10. 17.$0.1444$0.1519$0.1378 $0.1490$70.98K$16.29M+3.18%
2026. 10. 16.$0.1463$0.1519$0.1427 $0.1457$35.52K$15.94M-0.38%
2026. 10. 15.$0.1428$0.1518$0.1406 $0.1460$30.06K$15.97M+2.23%
2026. 10. 14.$0.1356$0.1512$0.1356 $0.1421$19.81K$15.55M+4.80%
2026. 10. 13.$0.1371$0.1418$0.1330 $0.1356$3.82K—-1.11%
2026. 10. 12.$0.1379$0.1420$0.1355 $0.1369$2.13K—-0.77%
2026. 10. 11.$0.1430$0.1434$0.1300 $0.1383$3.40K—-3.27%
2026. 10. 10.$0.1447$0.1456$0.1410 $0.1425$2.23K—-1.55%
2026. 10. 09.$0.1400$0.1450$0.1389 $0.1440$1.58K—+2.86%
2026. 10. 08.$0.1487$0.1502$0.1398 $0.1398$3.37K$15.29M-5.98%
2026. 10. 07.$0.1482$0.1514$0.1454 $0.1487$7.51K$16.27M+0.36%
2026. 10. 06.$0.1442$0.1516$0.1435 $0.1482$15.10K$16.22M+2.82%
2026. 10. 05.$0.1479$0.1519$0.1440 $0.1440$2.63K—-2.65%
2026. 10. 04.$0.1490$0.1503$0.1471 $0.1473$467.73—-1.16%
2026. 10. 03.$0.1471$0.1636$0.1425 $0.1487$5.04K$16.26M+1.04%
2026. 10. 02.$0.1451$0.1512$0.1403 $0.1471$12.82K$16.10M+1.41%
2026. 10. 01.$0.1508$0.1530$0.1400 $0.1451$3.52K—-3.77%
2026. 09. 30.$0.1529$0.1544$0.1500 $0.1500$2.19K—-1.84%
2026. 09. 29.$0.1538$0.1558$0.1501 $0.1533$583.02—-0.29%
2026. 09. 28.$0.1554$0.1573$0.1533 $0.1533$1.27K—-1.36%
2026. 09. 27.$0.1509$0.1636$0.1500 $0.1554$1.61K—+3.00%
2026. 09. 26.$0.1540$0.1548$0.1500 $0.1503$283.76—-2.39%
2026. 09. 25.$0.1540$0.1573$0.1513 $0.1537$1.34K—-0.21%
2026. 09. 24.$0.1503$0.1573$0.1476 $0.1549$1.74K—+3.05%
2026. 09. 23.$0.1615$0.1623$0.1490 $0.1503$4.05K—-6.94%
2026. 09. 22.$0.1686$0.1692$0.1476 $0.1576$4.11K—-6.50%
2026. 09. 21.$0.1562$0.1747$0.1554 $0.1677$3.86K—+7.38%
2026. 09. 20.$0.1659$0.1987$0.1501 $0.1559$12.96K—-6.06%
2026. 09. 19.$0.1589$0.1725$0.1562 $0.1644$2.67K—+3.47%
2026. 09. 18.$0.1593$0.1613$0.1490 $0.1592$1.41K—-0.09%
2026. 09. 17.$0.1506$0.1650$0.1481 $0.1575$2.90K—+4.59%
2026. 09. 16.$0.1408$0.1528$0.1370 $0.1503$15.29K—+6.70%
2026. 09. 15.$0.1442$0.1473$0.1344 $0.1411$3.34K—-2.18%
2026. 09. 14.$0.1468$0.1583$0.1430 $0.1442$12.22K—-1.78%
2026. 09. 13.$0.1468$0.1562$0.1430 $0.1452$6.53K—-1.12%
2026. 09. 12.$0.1636$0.1710$0.1414 $0.1475$32.09K—-9.80%
2026. 09. 11.$0.1541$0.1988$0.1499 $0.1644$74.74K—+6.68%
2026. 09. 10.$0.1391$0.1797$0.1379 $0.1510$57.48K—+8.56%
2026. 09. 09.$0.1424$0.1441$0.1364 $0.1400$5.19K—-1.70%
2026. 09. 08.$0.1277$0.1783$0.1241 $0.1381$84.02K—+8.14%
2026. 09. 07.$0.1213$0.1392$0.1213 $0.1285$6.15K—+5.94%
2026. 09. 06.$0.1195$0.1213$0.1157 $0.1210$1.37K—+1.23%
2026. 09. 05.$0.1027$0.1279$0.1027 $0.1185$11.02K—+15.43%
2026. 09. 04.$0.1004$0.1080$0.09871 $0.1046$3.62K—+4.17%
2026. 09. 03.$0.09702$0.1062$0.09330 $0.1004$22.18K—+3.47%
2026. 09. 02.$0.1131$0.1159$0.08970 $0.09751$55.96K—-13.81%
2026. 09. 01.$0.1178$0.1445$0.1089 $0.1115$30.56K—-5.35%
2026. 08. 31.$0.1109$0.1354$0.1086 $0.1159$44.18K—+4.48%
2026. 08. 30.$0.1181$0.1193$0.1016 $0.1086$3.22K—-8.04%
2026. 08. 29.$0.1120$0.1300$0.1086 $0.1176$3.58K—+4.92%
2026. 08. 28.$0.1223$0.1230$0.1086 $0.1086$2.42K—-11.19%
2026. 08. 27.$0.1230$0.1244$0.1176 $0.1195$774.35—-2.86%
2026. 08. 26.$0.1157$0.1287$0.1135 $0.1230$1.62K—+6.34%
2026. 08. 25.$0.1180$0.1232$0.1129 $0.1154$864.03—-2.18%
2026. 08. 24.$0.1264$0.1282$0.1176 $0.1180$2.93K—-6.67%
2026. 08. 23.$0.1251$0.1289$0.1230 $0.1238$631.67—-1.03%
2026. 08. 22.$0.1265$0.1360$0.1222 $0.1230$19.43K—-2.77%
2026. 08. 21.$0.1171$0.1360$0.1153 $0.1263$65.94K—+7.80%
2026. 08. 20.$0.1063$0.1299$0.1063 $0.1171$101.36K—+10.16%
2026. 08. 19.$0.1019$0.1093$0.1012 $0.1062$2.66K—+4.22%
2026. 08. 18.$0.1021$0.1030$0.1013 $0.1014$93.89—-0.61%
2026. 08. 17.$0.1016$0.1047$0.09921 $0.1017$1.76K—+0.15%
2026. 08. 16.$0.1026$0.1075$0.1005 $0.1016$1.45K—-1.01%
2026. 08. 15.$0.1006$0.1120$0.09910 $0.1033$15.23K—+2.70%
2026. 08. 14.$0.09653$0.1119$0.09653 $0.09995$108.88K—+3.54%
2026. 08. 13.$0.1008$0.1090$0.09411 $0.09653$42.24K—-4.23%
2026. 08. 12.$0.09742$0.1004$0.09500 $0.09889$274.00—+1.51%
2026. 08. 11.$0.1001$0.1015$0.09600 $0.09722$465.55—-2.89%
2026. 08. 10.$0.09531$0.1180$0.09057 $0.09932$90.19K—+4.21%
2026. 08. 09.$0.08984$0.1079$0.08929 $0.09582$39.94K—+6.66%
2026. 08. 08.$0.08940$0.09251$0.08707 $0.09057$602.80—+1.31%
2026. 08. 07.$0.08812$0.09158$0.08644 $0.08940$389.79—+1.45%
2026. 08. 06.$0.08824$0.08876$0.08659 $0.08808$192.83—-0.18%
2026. 08. 05.$0.08753$0.08850$0.08364 $0.08824$1.45K—+0.81%
2026. 08. 04.$0.08763$0.08896$0.08344 $0.08660$835.49—-1.18%
2026. 08. 03.$0.09026$0.09450$0.08585 $0.08781$4.00K—-2.71%
2026. 08. 02.$0.09023$0.09550$0.08588 $0.09026$3.30K—+0.03%
2026. 08. 01.$0.08014$0.1123$0.07932 $0.09100$42.76K—+13.55%
2026. 07. 31.$0.08024$0.08064$0.07964 $0.07964$464.03—-0.75%
2026. 07. 30.$0.07963$0.08063$0.07932 $0.08063$74.87—+1.26%
2026. 07. 29.$0.07726$0.08389$0.07600 $0.07963$4.90K—+3.07%
2026. 07. 28.$0.08389$0.08389$0.07630 $0.08025$701.97—-4.34%
2026. 07. 27.$0.08460$0.08682$0.08209 $0.08209$972.90—-2.97%
2026. 07. 26.$0.08297$0.08679$0.08251 $0.08679$275.93—+4.60%
2026. 07. 25.$0.08425$0.08425$0.08254 $0.08425$299.95—+0.00%
2026. 07. 24.$0.08402$0.08732$0.08349 $0.08425$2.11K—+0.27%
2026. 07. 23.$0.08526$0.08682$0.08349 $0.08437$367.64—-1.04%
2026. 07. 22.$0.08199$0.08732$0.08199 $0.08350$1.12K—+1.84%
2026. 07. 21.$0.08047$0.08500$0.07862 $0.08208$3.27K—+2.00%
2026. 07. 20.$0.08091$0.08091$0.07850 $0.07920$739.45—-2.11%
2026. 07. 19.$0.08060$0.08249$0.07810 $0.08084$4.30K—+0.30%
2026. 07. 18.$0.08099$0.08146$0.07810 $0.07824$1.16K—-3.40%
2026. 07. 17.$0.07842$0.08170$0.07792 $0.08099$1.10K—+3.28%
2026. 07. 16.$0.08147$0.08151$0.07759 $0.07842$4.28K—-3.74%
2026. 07. 15.$0.08024$0.08249$0.07636 $0.07970$32.63K—-0.67%
2026. 07. 14.$0.07670$0.08110$0.07636 $0.07851$6.28K—+2.36%
2026. 07. 13.$0.08058$0.08289$0.07639 $0.07764$40.53K—-3.65%
2026. 07. 12.$0.07702$0.08172$0.07635 $0.07869$16.14K—+2.17%
2026. 07. 11.$0.07737$0.07859$0.07635 $0.07702$1.02K—-0.45%
2026. 07. 10.$0.07923$0.08247$0.07626 $0.07626$16.50K—-3.75%
2026. 07. 09.$0.07940$0.08388$0.07651 $0.07891$23.75K—-0.62%
2026. 07. 08.$0.07950$0.08386$0.07791 $0.07880$6.32K—-0.88%
2026. 07. 07.$0.07987$0.08187$0.07924 $0.07950$2.60K—-0.46%
2026. 07. 06.$0.07992$0.08188$0.07860 $0.07991$4.92K—-0.01%
2026. 07. 05.$0.08211$0.08250$0.07795 $0.07795$7.82K—-5.07%
2026. 07. 04.$0.07905$0.08267$0.07766 $0.07939$8.14K—+0.43%
2026. 07. 03.$0.07955$0.08151$0.07710 $0.07891$7.27K—-0.80%
2026. 07. 02.$0.07813$0.07994$0.07593 $0.07799$21.52K—-0.18%
2026. 07. 01.$0.07779$0.08040$0.07652 $0.07919$19.70K—+1.80%
2026. 06. 30.$0.07772$0.08100$0.07648 $0.07686$54.21K—-1.11%
2026. 06. 29.$0.07893$0.08260$0.07650 $0.07902$19.32K—+0.11%
2026. 06. 28.$0.07789$0.08202$0.07761 $0.08028$8.25K—+3.07%
2026. 06. 27.$0.07951$0.08397$0.07728 $0.07904$15.48K—-0.59%
2026. 06. 26.$0.07840$0.08501$0.07700 $0.07917$29.95K—+0.98%
2026. 06. 25.$0.07902$0.08757$0.07726 $0.07820$74.03K—-1.04%
2026. 06. 24.$0.08050$0.08590$0.07890 $0.07901$24.37K—-1.85%
2026. 06. 23.$0.08232$0.08824$0.07947 $0.08041$175.74K—-2.32%
2026. 06. 22.$0.08648$0.08920$0.08108 $0.08264$73.20K—-4.44%
2026. 06. 21.$0.08690$0.09700$0.08281 $0.08577$99.63K—-1.30%
2026. 06. 20.$0.09312$0.09312$0.08526 $0.08740$128.09K—-6.14%
2026. 06. 19.$0.09019$0.09392$0.08860 $0.09142$15.56K—+1.36%
2026. 06. 18.$0.09501$0.09689$0.08840 $0.09009$131.12K—-5.18%
2026. 06. 17.$0.09373$0.09719$0.09372 $0.09501$512.58—+1.37%
2026. 06. 16.$0.09680$0.09780$0.09304 $0.09558$1.81K—-1.26%
2026. 06. 15.$0.08939$0.1108$0.08885 $0.09781$5.33K—+9.42%
2026. 06. 14.$0.09123$0.09900$0.08525 $0.08859$41.31K—-2.89%
2026. 06. 13.$0.09000$0.09448$0.09000 $0.09122$1.32K—+1.36%
2026. 06. 12.$0.09261$0.09401$0.08420 $0.09000$76.54K—-2.82%
2026. 06. 11.$0.09520$0.1015$0.08931 $0.09183$125.87K—-3.54%
2026. 06. 10.$0.1008$0.1113$0.09260 $0.09470$210.67K—-6.05%
2026. 06. 09.$0.1073$0.1086$0.1001 $0.1019$54.61K—-5.03%
2026. 06. 08.$0.1100$0.1120$0.1052 $0.1078$41.28K—-2.00%
2026. 06. 07.$0.1107$0.1130$0.1054 $0.1107$37.48K—+0.00%
2026. 06. 06.$0.1209$0.1285$0.1081 $0.1110$237.26K—-8.19%
2026. 06. 05.$0.1353$0.1388$0.1150 $0.1200$118.52K—-11.31%
2026. 06. 04.$0.1382$0.1407$0.1326 $0.1348$69.15K—-2.46%
2026. 06. 03.$0.1396$0.1400$0.1360 $0.1373$18.74K—-1.65%
2026. 06. 02.$0.1417$0.1550$0.1358 $0.1407$139.40K—-0.71%
2026. 06. 01.$0.1390$0.1419$0.1378 $0.1417$12.41K—+1.94%
2026. 05. 31.$0.1412$0.1434$0.1377 $0.1378$21.33K—-2.41%
2026. 05. 30.$0.1424$0.1446$0.1377 $0.1408$76.54K—-1.12%
2026. 05. 29.$0.1426$0.1446$0.1402 $0.1416$29.17K—-0.70%
2026. 05. 28.$0.1435$0.1489$0.1410 $0.1421$54.65K—-0.98%
2026. 05. 27.$0.1431$0.1480$0.1414 $0.1435$8.99K—+0.28%
2026. 05. 26.$0.1444$0.1485$0.1415 $0.1432$17.75K—-0.83%
2026. 05. 25.$0.1435$0.1510$0.1420 $0.1434$12.36K—-0.07%
2026. 05. 24.$0.1440$0.1588$0.1413 $0.1435$18.87K—-0.35%
2026. 05. 23.$0.1420$0.1468$0.1401 $0.1431$37.73K—+0.77%
2026. 05. 22.$0.1460$0.1483$0.1400 $0.1414$110.72K—-3.15%
2026. 05. 21.$0.1452$0.1494$0.1426 $0.1449$6.16K—-0.21%
2026. 05. 20.$0.1487$0.1652$0.1422 $0.1447$50.24K—-2.69%
2026. 05. 19.$0.1460$0.1499$0.1422 $0.1457$104.26K—-0.21%
2026. 05. 18.$0.1452$0.1526$0.1430 $0.1447$62.29K—-0.34%
2026. 05. 17.$0.1465$0.1572$0.1450 $0.1456$10.92K—-0.61%
2026. 05. 16.$0.1467$0.1536$0.1437 $0.1464$79.68K—-0.20%
2026. 05. 15.$0.1465$0.1505$0.1439 $0.1472$38.07K—+0.48%
2026. 05. 14.$0.1495$0.1581$0.1437 $0.1472$133.19K—-1.54%
2026. 05. 13.$0.1512$0.1589$0.1468 $0.1502$56.19K—-0.66%
2026. 05. 12.$0.1518$0.1589$0.1500 $0.1517$49.42K—-0.07%
2026. 05. 11.$0.1538$0.1559$0.1508 $0.1524$7.18K—-0.91%
2026. 05. 10.$0.1535$0.1655$0.1500 $0.1530$219.52K—-0.33%
2026. 05. 09.$0.1554$0.1605$0.1530 $0.1535$13.99K—-1.22%
2026. 05. 08.$0.1631$0.1640$0.1517 $0.1554$113.45K—-4.72%
2026. 05. 07.$0.1600$0.1633$0.1581 $0.1627$5.42K—+1.69%
2026. 05. 06.$0.1613$0.1664$0.1600 $0.1600$5.34K—-0.81%
2026. 05. 05.$0.1621$0.1661$0.1612 $0.1612$903.65—-0.56%
2026. 05. 04.$0.1599$0.1670$0.1563 $0.1617$49.90K—+1.13%
2026. 05. 03.$0.1631$0.1674$0.1551 $0.1580$130.54K—-3.13%
2026. 05. 02.$0.1679$0.1688$0.1605 $0.1611$26.22K—-4.05%
2026. 05. 01.$0.1658$0.1679$0.1652 $0.1653$863.04—-0.30%
2026. 04. 30.$0.1662$0.1678$0.1621 $0.1652$4.45K—-0.60%
2026. 04. 29.$0.1688$0.1775$0.1601 $0.1659$88.43K—-1.72%
2026. 04. 28.$0.1693$0.1728$0.1619 $0.1660$77.35K—-1.95%
2026. 04. 27.$0.1702$0.1780$0.1660 $0.1692$77.27K—-0.59%
2026. 04. 26.$0.1728$0.1759$0.1661 $0.1686$73.54K—-2.43%
2026. 04. 25.$0.1738$0.1786$0.1711 $0.1720$2.88K—-1.04%
2026. 04. 24.$0.1738$0.1739$0.1706 $0.1715$332.10—-1.32%
2026. 04. 23.$0.1724$0.1738$0.1703 $0.1707$815.75—-0.99%
2026. 04. 22.$0.1722$0.1739$0.1690 $0.1723$6.06K—+0.06%
2026. 04. 21.$0.1720$0.1758$0.1690 $0.1703$12.67K—-0.99%
2026. 04. 20.$0.1711$0.1733$0.1690 $0.1720$1.75K—+0.53%
2026. 04. 19.$0.1711$0.1797$0.1690 $0.1716$5.92K—+0.29%
2026. 04. 18.$0.1770$0.1785$0.1711 $0.1739$1.40K—-1.75%
2026. 04. 17.$0.1722$0.1800$0.1684 $0.1765$16.98K—+2.50%
2026. 04. 16.$0.1749$0.1760$0.1681 $0.1722$23.38K—-1.54%
2026. 04. 15.$0.1715$0.1767$0.1715 $0.1721$10.66K—+0.35%
2026. 04. 14.$0.1759$0.1769$0.1682 $0.1715$18.77K—-2.50%
2026. 04. 13.$0.1730$0.1776$0.1657 $0.1760$56.53K—+1.73%
2026. 04. 12.$0.1729$0.1777$0.1710 $0.1711$21.34K—-1.04%
2026. 04. 11.$0.1731$0.1777$0.1669 $0.1730$64.12K—-0.06%
2026. 04. 10.$0.1709$0.1798$0.1685 $0.1709$25.71K—+0.00%
2026. 04. 09.$0.1787$0.1789$0.1672 $0.1741$36.95K—-2.57%
2026. 04. 08.$0.1781$0.1789$0.1721 $0.1787$12.12K—+0.34%
2026. 04. 07.$0.1795$0.1804$0.1702 $0.1757$14.67K—-2.12%
2026. 04. 06.$0.1780$0.1806$0.1750 $0.1804$9.44K—+1.35%
2026. 04. 05.$0.1778$0.1822$0.1725 $0.1780$9.84K—+0.11%
2026. 04. 04.$0.1746$0.1826$0.1722 $0.1757$12.38K—+0.63%
2026. 04. 03.$0.1768$0.1781$0.1732 $0.1768$11.77K—+0.00%
2026. 04. 02.$0.1751$0.1843$0.1732 $0.1760$16.29K—+0.51%
2026. 04. 01.$0.1719$0.1806$0.1701 $0.1751$17.53K—+1.86%
2026. 03. 31.$0.1695$0.1857$0.1670 $0.1719$59.59K—+1.42%
2026. 03. 30.$0.1703$0.1778$0.1671 $0.1706$130.89K—+0.18%
2026. 03. 29.$0.1732$0.1781$0.1671 $0.1682$89.59K—-2.89%
2026. 03. 28.$0.1738$0.1785$0.1709 $0.1732$32.33K—-0.35%
2026. 03. 27.$0.1746$0.1863$0.1708 $0.1738$101.53K—-0.46%
2026. 03. 26.$0.1734$0.1992$0.1706 $0.1746$284.63K—+0.69%
2026. 03. 25.$0.1767$0.1767$0.1707 $0.1734$13.15K—-1.87%
2026. 03. 24.$0.1765$0.1768$0.1745 $0.1763$9.60K—-0.11%
2026. 03. 23.$0.1805$0.1805$0.1700 $0.1746$12.54K—-3.27%
2026. 03. 22.$0.1839$0.1888$0.1744 $0.1781$17.33K—-3.15%
2026. 03. 21.$0.1784$0.1841$0.1783 $0.1819$10.77K—+1.96%
2026. 03. 20.$0.1783$0.1806$0.1783 $0.1784$10.07K—+0.06%
2026. 03. 19.$0.1788$0.1819$0.1782 $0.1795$10.42K—+0.39%
2026. 03. 18.$0.1857$0.1906$0.1788 $0.1788$13.48K—-3.72%
2026. 03. 17.$0.1864$0.1901$0.1820 $0.1857$13.54K—-0.38%
2026. 03. 16.$0.1825$0.1900$0.1808 $0.1900$17.01K—+4.11%
2026. 03. 15.$0.1848$0.1876$0.1806 $0.1825$11.59K—-1.24%
2026. 03. 14.$0.1825$0.1875$0.1811 $0.1816$15.31K—-0.49%
2026. 03. 13.$0.1804$0.1839$0.1804 $0.1825$10.47K—+1.16%
2026. 03. 12.$0.1804$0.1838$0.1789 $0.1804$13.67K—+0.00%
2026. 03. 11.$0.1811$0.1837$0.1788 $0.1804$12.62K—-0.39%
2026. 03. 10.$0.1827$0.1892$0.1804 $0.1837$11.17K—+0.55%
2026. 03. 09.$0.1804$0.1864$0.1802 $0.1855$11.24K—+2.83%
2026. 03. 08.$0.1811$0.1839$0.1790 $0.1804$12.45K—-0.39%
2026. 03. 07.$0.1804$0.1849$0.1804 $0.1811$9.70K—+0.39%
2026. 03. 06.$0.1901$0.1989$0.1798 $0.1804$15.89K—-5.10%
2026. 03. 05.$0.1926$0.2013$0.1844 $0.1900$11.21K—-1.35%
2026. 03. 04.$0.1804$0.1935$0.1804 $0.1893$12.95K—+4.93%
2026. 03. 03.$0.2044$0.2044$0.1788 $0.1830$15.82K—-10.47%
2026. 03. 02.$0.1903$0.2044$0.1893 $0.2044$9.67K—+7.41%
2026. 03. 01.$0.2023$0.2044$0.1893 $0.1903$12.52K—-5.93%
2026. 02. 28.$0.1928$0.2057$0.1830 $0.2004$12.57K—+3.94%
2026. 02. 27.$0.2041$0.2041$0.1890 $0.1910$11.96K—-6.42%
2026. 02. 26.$0.2261$0.2298$0.1804 $0.2041$21.20K—-9.73%
2026. 02. 25.$0.2046$0.2300$0.2023 $0.2297$10.43K—+12.27%
2026. 02. 24.$0.2390$0.2418$0.2004 $0.2046$15.82K—-14.39%
2026. 02. 23.$0.2305$0.2490$0.2305 $0.2390$9.94K—+3.69%
2026. 02. 22.$0.2480$0.2481$0.2300 $0.2306$9.70K—-7.02%
2026. 02. 21.$0.2552$0.2552$0.2430 $0.2445$9.70K—-4.19%
2026. 02. 20.$0.2484$0.2575$0.2482 $0.2552$9.69K—+2.74%
2026. 02. 19.$0.2500$0.2663$0.2464 $0.2484$9.75K—-0.64%
2026. 02. 18.$0.2334$0.2523$0.2301 $0.2464$10.06K—+5.57%
2026. 02. 17.$0.2344$0.2463$0.2303 $0.2303$9.14K—-1.75%
2026. 02. 16.$0.2396$0.2490$0.2220 $0.2343$11.19K—-2.21%
2026. 02. 15.$0.2500$0.2730$0.2293 $0.2396$10.77K—-4.16%
2026. 02. 14.$0.2465$0.3011$0.2334 $0.2500$14.44K—+1.42%
2026. 02. 13.$0.2151$0.2860$0.2020 $0.2444$15.70K—+13.62%
2026. 02. 12.$0.2261$0.2725$0.2000 $0.2151$14.66K—-4.87%
2026. 02. 11.$0.2316$0.2868$0.1900 $0.2261$22.21K—-2.37%
2026. 02. 10.$0.1820$0.8900$0.1791 $0.2353$138.94K—+29.29%
2026. 02. 09.$0.1725$0.1868$0.1725 $0.1795$13.80K—+4.06%
2026. 02. 08.$0.1725$0.1747$0.1725 $0.1725$10.06K—+0.00%
2026. 02. 07.$0.1681$0.1782$0.1681 $0.1745$29.43K—+3.81%
2026. 02. 06.$0.1651$0.1711$0.1622 $0.1681$34.03K—+1.82%
2026. 02. 05.$0.1693$0.1725$0.1650 $0.1675$18.09K—-1.06%
2026. 02. 04.$0.1718$0.1747$0.1692 $0.1693$14.37K—-1.46%
2026. 02. 03.$0.1767$0.1768$0.1692 $0.1694$13.32K—-4.13%
2026. 02. 02.$0.1678$0.1769$0.1677 $0.1746$15.05K—+4.05%
2026. 02. 01.$0.1784$0.1784$0.1668 $0.1678$12.80K—-5.94%
2026. 01. 31.$0.1880$0.1881$0.1755 $0.1757$16.45K—-6.54%
2026. 01. 30.$0.1913$0.1921$0.1842 $0.1880$11.84K—-1.73%
2026. 01. 29.$0.1986$0.2001$0.1903 $0.1913$11.90K—-3.68%
2026. 01. 28.$0.2039$0.2045$0.1967 $0.1986$14.36K—-2.60%
2026. 01. 27.$0.2082$0.2082$0.2030 $0.2045$13.91K—-1.78%
2026. 01. 26.$0.2046$0.2087$0.2035 $0.2076$12.32K—+1.47%
2026. 01. 25.$0.2074$0.2086$0.2041 $0.2046$12.29K—-1.35%
2026. 01. 24.$0.2049$0.2074$0.2035 $0.2069$12.21K—+0.98%
2026. 01. 23.$0.2137$0.2139$0.2035 $0.2043$15.13K—-4.40%
2026. 01. 22.$0.2126$0.2144$0.2124 $0.2132$13.10K—+0.28%
2026. 01. 21.$0.2193$0.2233$0.2118 $0.2126$16.39K—-3.06%
2026. 01. 20.$0.2218$0.2287$0.2165 $0.2170$13.52K—-2.16%
2026. 01. 19.$0.2223$0.2275$0.2161 $0.2213$14.22K—-0.45%
2026. 01. 18.$0.2224$0.2259$0.2171 $0.2218$13.24K—-0.27%
2026. 01. 17.$0.2232$0.2266$0.2200 $0.2235$12.62K—+0.13%
2026. 01. 16.$0.2229$0.2289$0.2214 $0.2226$13.79K—-0.13%
2026. 01. 15.$0.2222$0.2459$0.2206 $0.2229$16.90K—+0.32%
2026. 01. 14.$0.2223$0.2317$0.2218 $0.2222$14.88K—-0.04%
2026. 01. 13.$0.2074$0.3055$0.2071 $0.2223$35.97K—+7.18%
2026. 01. 12.$0.2119$0.2124$0.2071 $0.2079$14.29K—-1.89%
2026. 01. 11.$0.2117$0.2133$0.2098 $0.2119$12.62K—+0.09%
2026. 01. 10.$0.2164$0.2183$0.2098 $0.2117$13.17K—-2.17%
2026. 01. 09.$0.2207$0.2222$0.2143 $0.2170$13.08K—-1.68%
2026. 01. 08.$0.2170$0.2222$0.2159 $0.2198$13.36K—+1.29%
2026. 01. 07.$0.2168$0.2187$0.2090 $0.2170$17.54K—+0.09%
2026. 01. 06.$0.2299$0.2403$0.2158 $0.2163$14.06K—-5.92%
2026. 01. 05.$0.2171$0.2300$0.2169 $0.2300$16.80K—+5.94%
2026. 01. 04.$0.2137$0.2209$0.2137 $0.2172$14.98K—+1.64%
2026. 01. 03.$0.2099$0.2164$0.2051 $0.2137$14.95K—+1.81%
2026. 01. 02.$0.2074$0.2138$0.2052 $0.2099$13.13K—+1.21%
2026. 01. 01.$0.2049$0.2097$0.2049 $0.2068$13.15K—+0.93%
2025. 12. 31.$0.2057$0.2083$0.2034 $0.2049$12.96K—-0.39%
2025. 12. 30.$0.2083$0.2095$0.2048 $0.2051$13.81K—-1.54%
2025. 12. 29.$0.2100$0.2156$0.2056 $0.2078$15.72K—-1.05%
2025. 12. 28.$0.2099$0.2150$0.2069 $0.2105$15.22K—+0.29%
2025. 12. 27.$0.2109$0.2120$0.2056 $0.2093$12.41K—-0.76%
2025. 12. 26.$0.2079$0.2118$0.2049 $0.2104$12.79K—+1.20%
2025. 12. 25.$0.2077$0.2130$0.2039 $0.2074$12.45K—-0.14%
2025. 12. 24.$0.2105$0.2115$0.2034 $0.2077$12.48K—-1.33%
2025. 12. 23.$0.2131$0.2136$0.2040 $0.2069$14.49K—-2.91%
2025. 12. 22.$0.2109$0.2300$0.2106 $0.2131$14.17K—+1.04%
2025. 12. 21.$0.2096$0.2180$0.2085 $0.2114$12.33K—+0.86%
2025. 12. 20.$0.2116$0.2188$0.2073 $0.2090$12.13K—-1.23%
2025. 12. 19.$0.2080$0.2174$0.2032 $0.2111$13.50K—+1.49%
2025. 12. 18.$0.2047$0.2149$0.2010 $0.2080$16.19K—+1.61%
2025. 12. 17.$0.1939$0.2224$0.1883 $0.2047$17.51K—+5.57%
2025. 12. 16.$0.2027$0.2069$0.1852 $0.1939$22.87K—-4.34%
2025. 12. 15.$0.2200$0.2275$0.2000 $0.2033$23.83K—-7.59%
2025. 12. 14.$0.2232$0.2275$0.2155 $0.2206$12.73K—-1.16%
2025. 12. 13.$0.2169$0.2264$0.2100 $0.2226$13.40K—+2.63%
2025. 12. 12.$0.2270$0.2323$0.2080 $0.2167$13.44K—-4.54%
2025. 12. 11.$0.2211$0.2410$0.2000 $0.2265$16.02K—+2.44%
2025. 12. 10.$0.2229$0.2291$0.2159 $0.2211$13.74K—-0.81%
2025. 12. 09.$0.2233$0.2325$0.2140 $0.2229$14.54K—-0.18%
2025. 12. 08.$0.2261$0.2330$0.2142 $0.2233$14.69K—-1.24%
2025. 12. 07.$0.2163$0.2426$0.2090 $0.2261$16.00K—+4.53%
2025. 12. 06.$0.2103$0.2330$0.2050 $0.2168$13.36K—+3.09%
2025. 12. 05.$0.2169$0.2200$0.2058 $0.2103$14.86K—-3.04%
2025. 12. 04.$0.2188$0.2299$0.2143 $0.2150$14.69K—-1.74%
2025. 12. 03.$0.2341$0.2401$0.2034 $0.2148$22.28K—-8.24%
2025. 12. 02.$0.2257$0.2367$0.2188 $0.2341$13.71K—+3.72%
2025. 12. 01.$0.2269$0.2286$0.2008 $0.2257$15.85K—-0.53%
2025. 11. 30.$0.2249$0.2379$0.2216 $0.2269$12.91K—+0.89%
2025. 11. 29.$0.2142$0.2394$0.2101 $0.2249$15.02K—+5.00%
2025. 11. 28.$0.2581$0.2598$0.1910 $0.2142$18.63K—-17.01%
2025. 11. 27.$0.2462$0.2693$0.2419 $0.2581$14.46K—+4.83%
2025. 11. 26.$0.2604$0.2666$0.2291 $0.2473$16.16K—-5.03%
2025. 11. 25.$0.2537$0.3000$0.2475 $0.2596$11.02K—+2.33%
2025. 11. 24.$0.2276$0.3460$0.2268 $0.2536$27.48K—+11.42%
2025. 11. 23.$0.2227$0.2379$0.2220 $0.2276$11.86K—+2.20%
2025. 11. 22.$0.2026$0.2338$0.2019 $0.2235$13.29K—+10.32%
2025. 11. 21.$0.2409$0.2459$0.1966 $0.2048$21.62K—-14.99%
2025. 11. 20.$0.2415$0.2495$0.2350 $0.2409$16.28K—-0.25%
2025. 11. 19.$0.2603$0.2727$0.2343 $0.2415$13.87K—-7.22%
2025. 11. 18.$0.2585$0.2638$0.2511 $0.2603$10.74K—+0.70%
2025. 11. 17.$0.2662$0.2723$0.2585 $0.2585$11.02K—-2.89%
2025. 11. 16.$0.2689$0.2775$0.2601 $0.2627$12.83K—-2.31%
2025. 11. 15.$0.2617$0.2699$0.2515 $0.2689$11.64K—+2.75%
2025. 11. 14.$0.2779$0.2837$0.2550 $0.2617$17.17K—-5.83%
2025. 11. 13.$0.2830$0.2899$0.2740 $0.2779$11.07K—-1.80%
2025. 11. 12.$0.2866$0.2975$0.2800 $0.2821$14.90K—-1.57%

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

전체 메뉴