CoinXview 포트폴리오App
KO
코인: 1,246거래소: 22시가총액: $2.56T −0.22%24h 거래량: $25.26B도미넌스: BTC 58.8% ETH 10.2%ETH 가스: 0.05 gwei공포와 탐욕: 48/100

KuCoin Token(KCS) 가격 기록

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

월별 수익률 KCS

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-15%-14%+3.1%+3.9%-7.2%-15%-1.7%+8.8%+4.2%-4.3%-2.8%—-36%
2025+33%-18%-2.5%-3.1%+4.2%-0.8%+1.0%+29%+5.6%-13%-25%+6.8%+2%
2024-7.9%+21%+0.1%-16%+3.4%+0.3%-4.5%-13%-2.8%+9.7%+37%-13%+3%
2023+28%+5.2%-4.9%-3.0%-8.3%-10%-13%-28%+12%+0.2%+73%+29%+59%
2022-15%+14%-1.0%-16%+3.8%-45%+1.4%-10%+1.8%+9.9%-33%-3.5%-70%
2021+70%+251%+27%+177%-48%-1.9%+38%+30%-24%+80%+47%-20%+2984%
2020+26%+2.5%-21%+1.9%+2.2%-10%-8.9%+73%-36%-2.1%-3.8%-16%-24%
2019——+278%-29%-0.9%+37%+5.4%-19%-19%+36%-33%-9.8%+108%
월 평균+17%+38%+35%+14%-6.3%-5.7%+2.2%+8.7%-7.3%+14%+8.9%-3.7%
상승 연도4/75/74/83/84/82/84/84/84/85/83/72/7

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. 09.$6.94$6.99$6.75 $6.89$427.86K$961.52M-0.85%
2026. 11. 08.$7.12$7.14$6.92 $6.94$260.98K$969.21M-2.47%
2026. 11. 07.$7.13$7.19$7.03 $7.12$204.73K$994.34M-0.10%
2026. 11. 06.$7.19$7.22$7.09 $7.12$615.23K$994.62M-0.99%
2026. 11. 05.$7.47$7.47$7.16 $7.19$697.50K$1.00B-3.63%
2026. 11. 04.$7.20$7.53$7.09 $7.47$3.06M$1.04B+3.74%
2026. 11. 03.$7.10$7.25$7.07 $7.19$336.24K$1.00B+1.31%
2026. 11. 02.$7.11$7.20$7.02 $7.10$894.19K$991.69M-0.06%
2026. 11. 01.$7.09$7.22$7.05 $7.11$964.26K$992.67M+0.31%
2026. 10. 31.$7.10$7.19$7.05 $7.09$338.13K$989.74M-0.20%
2026. 10. 30.$7.19$7.19$6.98 $7.10$774.42K$990.99M-1.27%
2026. 10. 29.$7.58$7.61$7.12 $7.19$697.60K$1.00B-5.21%
2026. 10. 28.$7.49$7.63$7.45 $7.58$359.96K$1.06B+1.22%
2026. 10. 27.$7.41$7.49$7.30 $7.49$393.51K$1.05B+1.07%
2026. 10. 26.$7.28$7.44$7.24 $7.41$284.58K$1.03B+1.79%
2026. 10. 25.$7.34$7.36$7.27 $7.28$169.73K$1.02B-0.86%
2026. 10. 24.$7.37$7.37$7.19 $7.34$280.35K$1.03B-0.43%
2026. 10. 23.$7.35$7.47$7.32 $7.37$364.48K$1.03B+0.31%
2026. 10. 22.$7.42$7.45$7.27 $7.35$3.94M$1.03B-0.88%
2026. 10. 21.$7.38$7.56$7.30 $7.41$280.67K$1.04B+0.45%
2026. 10. 20.$7.44$7.44$7.16 $7.38$4.81M$1.03B-0.83%
2026. 10. 19.$7.48$7.62$7.39 $7.44$5.82M$1.04B-0.55%
2026. 10. 18.$7.34$7.50$7.32 $7.48$26.04M$1.04B+1.91%
2026. 10. 17.$7.42$7.61$7.31 $7.34$25.01M$1.03B-1.02%
2026. 10. 16.$7.38$7.55$7.31 $7.42$12.70M$1.04B+0.49%
2026. 10. 15.$7.24$7.51$7.09 $7.38$3.30M$1.03B+1.93%
2026. 10. 14.$7.79$7.81$7.17 $7.24$1.51M$1.01B-7.05%
2026. 10. 13.$7.74$7.95$7.66 $7.79$633.53K$1.09B+0.63%
2026. 10. 12.$7.76$8.00$7.73 $7.74$681.83K$1.08B-0.30%
2026. 10. 11.$7.65$7.76$7.57 $7.76$267.02K$1.08B+1.44%
2026. 10. 10.$7.56$7.68$7.56 $7.65$181.69K$1.07B+1.23%
2026. 10. 09.$7.60$7.74$7.51 $7.56$367.19K$1.06B-0.51%
2026. 10. 08.$7.61$7.68$7.56 $7.60$678.32K$1.06B-0.11%
2026. 10. 07.$7.66$7.79$7.59 $7.61$8.66M—-0.74%
2026. 10. 06.$7.60$7.79$7.59 $7.66$1.98M—+0.83%
2026. 10. 05.$7.46$7.60$7.43 $7.60$13.48M$1.06B+1.89%
2026. 10. 04.$7.36$7.49$7.34 $7.46$16.15M—+1.37%
2026. 10. 03.$7.35$7.37$7.27 $7.36$4.53M—+0.14%
2026. 10. 02.$7.32$7.51$7.29 $7.34$8.26M—+0.29%
2026. 10. 01.$7.40$7.53$7.28 $7.32$302.62K—-1.11%
2026. 09. 30.$7.41$7.50$7.35 $7.40$298.13K—-0.05%
2026. 09. 29.$7.45$7.54$7.30 $7.41$384.03K—-0.59%
2026. 09. 28.$7.32$7.46$7.27 $7.45$260.27K—+1.74%
2026. 09. 27.$7.35$7.42$7.28 $7.32$206.17K—-0.53%
2026. 09. 26.$7.40$7.43$7.30 $7.35$190.93K—-0.59%
2026. 09. 25.$7.32$7.41$7.29 $7.40$232.93K—+1.07%
2026. 09. 24.$7.16$7.34$7.12 $7.32$3.42M—+2.18%
2026. 09. 23.$7.43$7.48$7.09 $7.16$8.55M—-3.61%
2026. 09. 22.$7.45$7.48$7.28 $7.43$14.08M—-0.31%
2026. 09. 21.$7.20$7.48$7.12 $7.45$18.11M—+3.46%
2026. 09. 20.$7.22$7.22$7.08 $7.20$17.52M—-0.22%
2026. 09. 19.$7.20$7.32$7.20 $7.22$3.89M—+0.25%
2026. 09. 18.$7.06$7.22$7.04 $7.20$1.08M—+2.03%
2026. 09. 17.$6.82$7.08$6.80 $7.06$24.17M—+3.53%
2026. 09. 16.$6.79$6.88$6.72 $6.82$9.17M—+0.35%
2026. 09. 15.$6.91$6.99$6.76 $6.80$849.75K—-1.61%
2026. 09. 14.$6.83$7.14$6.80 $6.91$1.89M—+1.16%
2026. 09. 13.$6.91$6.92$6.75 $6.83$441.00K—-1.19%
2026. 09. 12.$6.91$6.93$6.88 $6.91$106.63K—+0.07%
2026. 09. 11.$6.88$7.25$6.83 $6.91$461.52K—+0.49%
2026. 09. 10.$6.94$7.02$6.83 $6.88$308.17K—-0.91%
2026. 09. 09.$7.03$7.10$6.94 $6.94$284.15K—-1.34%
2026. 09. 08.$7.01$7.06$6.96 $7.03$218.99K—+0.31%
2026. 09. 07.$7.14$7.16$7.00 $7.01$251.99K—-1.79%
2026. 09. 06.$7.24$7.30$7.08 $7.14$281.26K—-1.33%
2026. 09. 05.$7.08$7.28$7.04 $7.24$184.14K—+2.20%
2026. 09. 04.$7.18$7.18$6.96 $7.08$264.71K—-1.32%
2026. 09. 03.$6.98$7.22$6.93 $7.18$791.51K—+2.82%
2026. 09. 02.$6.99$7.05$6.87 $6.98$1.07M—-0.16%
2026. 09. 01.$7.10$7.31$6.92 $6.99$12.03M—-1.59%
2026. 08. 31.$6.91$7.18$6.88 $7.10$27.62M—+2.85%
2026. 08. 30.$6.86$7.09$6.83 $6.91$13.92M—+0.70%
2026. 08. 29.$6.91$6.95$6.83 $6.86$4.99M—-0.80%
2026. 08. 28.$7.20$7.25$6.86 $6.91$10.95M—-3.97%
2026. 08. 27.$7.30$7.48$7.15 $7.20$4.94M—-1.33%
2026. 08. 26.$7.19$7.30$7.09 $7.30$13.30M—+1.45%
2026. 08. 25.$7.61$7.77$7.14 $7.19$20.94M—-5.52%
2026. 08. 24.$7.32$7.61$7.25 $7.61$13.39M$1.04B+3.99%
2026. 08. 23.$7.48$7.57$7.28 $7.31$7.98M$1.00B-2.25%
2026. 08. 22.$7.88$7.97$7.31 $7.48$3.64M$1.03B-5.07%
2026. 08. 21.$7.44$7.95$7.42 $7.88$9.60M$1.08B+6.02%
2026. 08. 20.$7.27$7.47$7.21 $7.44$4.75M$1.02B+2.30%
2026. 08. 19.$6.61$7.41$6.52 $7.27$3.13M$995.26M+9.89%
2026. 08. 18.$6.52$6.65$6.49 $6.61$111.81K$905.61M+1.36%
2026. 08. 17.$6.57$6.62$6.50 $6.52$173.31K$893.23M-0.72%
2026. 08. 16.$6.57$6.63$6.54 $6.57$68.33K$899.46M-0.03%
2026. 08. 15.$6.61$6.62$6.54 $6.57$100.15K$899.68M-0.53%
2026. 08. 14.$6.65$6.66$6.57 $6.61$111.12K$904.27M-0.66%
2026. 08. 13.$6.59$6.71$6.59 $6.65$151.48K$910.09M+1.02%
2026. 08. 12.$6.68$6.73$6.55 $6.59$276.70K$900.72M-1.36%
2026. 08. 11.$6.63$6.74$6.62 $6.68$128.77K$912.97M+0.74%
2026. 08. 10.$6.61$6.74$6.59 $6.63$124.67K$906.07M+0.30%
2026. 08. 09.$6.68$6.87$6.60 $6.61$129.94K$903.14M-1.02%
2026. 08. 08.$6.59$6.69$6.58 $6.67$87.67K$911.96M+1.35%
2026. 08. 07.$6.58$6.65$6.54 $6.58$158.44K$899.46M+0.09%
2026. 08. 06.$6.61$6.63$6.55 $6.58$98.95K$898.58M-0.53%
2026. 08. 05.$6.52$6.64$6.50 $6.62$159.48K$903.43M+1.50%
2026. 08. 04.$6.46$6.56$6.40 $6.52$260.37K$890.26M+1.01%
2026. 08. 03.$6.60$6.65$6.40 $6.45$437.28K$880.92M-2.18%
2026. 08. 02.$6.56$6.64$6.52 $6.59$202.49K$899.15M+0.46%
2026. 08. 01.$6.53$6.62$6.49 $6.55$147.15K$894.18M+0.38%
2026. 07. 31.$6.70$6.75$6.51 $6.53$218.70K$890.57M-2.57%
2026. 07. 30.$6.61$6.72$6.59 $6.70$114.62K$913.69M+1.32%
2026. 07. 29.$6.71$6.76$6.54 $6.61$236.47K$901.36M-1.40%
2026. 07. 28.$6.71$6.73$6.51 $6.71$266.97K$913.97M-0.03%
2026. 07. 27.$6.70$6.97$6.55 $6.70$535.28K$913.50M+0.07%
2026. 07. 26.$6.62$6.72$6.50 $6.70$310.11K$912.48M+1.12%
2026. 07. 25.$6.48$6.68$6.48 $6.62$188.75K$902.06M+2.22%
2026. 07. 24.$6.60$6.66$6.45 $6.48$300.66K$882.25M-1.80%
2026. 07. 23.$6.72$6.74$6.58 $6.60$143.59K$898.12M-1.77%
2026. 07. 22.$6.72$6.82$6.67 $6.72$242.65K$914.12M-0.03%
2026. 07. 21.$6.69$6.81$6.67 $6.72$196.49K$914.19M+0.36%
2026. 07. 20.$6.64$6.75$6.54 $6.69$352.20K$910.72M+0.87%
2026. 07. 19.$6.65$6.70$6.60 $6.63$228.87K$902.36M-0.23%
2026. 07. 18.$6.63$6.70$6.61 $6.65$200.37K$904.06M+0.26%
2026. 07. 17.$6.73$6.75$6.58 $6.63$379.31K$901.01M-1.49%
2026. 07. 16.$6.94$6.98$6.71 $6.73$344.09K$914.40M-3.10%
2026. 07. 15.$7.06$7.11$6.84 $6.94$373.14K$943.56M-1.64%
2026. 07. 14.$6.81$7.09$6.79 $7.06$301.00K$958.98M+3.70%
2026. 07. 13.$7.00$7.12$6.70 $6.81$472.14K$925.07M-2.70%
2026. 07. 12.$7.00$7.07$6.95 $7.00$157.71K$950.81M+0.06%
2026. 07. 11.$7.02$7.08$6.99 $7.00$152.37K$950.05M-0.38%
2026. 07. 10.$6.80$7.08$6.78 $7.03$329.03K$953.78M+3.34%
2026. 07. 09.$6.92$7.01$6.79 $6.80$269.27K$922.76M-1.82%
2026. 07. 08.$6.96$6.99$6.72 $6.92$376.33K$938.84M-0.53%
2026. 07. 07.$7.12$7.16$6.86 $6.95$295.49K$943.11M-2.36%
2026. 07. 06.$7.25$7.28$6.94 $7.12$463.81K$965.69M-1.78%
2026. 07. 05.$7.16$7.31$7.07 $7.25$185.91K$982.97M+1.17%
2026. 07. 04.$7.18$7.22$7.05 $7.17$189.26K$971.49M-0.25%
2026. 07. 03.$7.17$7.24$7.02 $7.19$430.16K$973.99M+0.27%
2026. 07. 02.$6.85$7.23$6.82 $7.17$347.89K$971.06M+4.67%
2026. 07. 01.$6.64$6.95$6.61 $6.84$347.10K$927.35M+3.01%
2026. 06. 30.$6.94$6.96$6.62 $6.65$469.10K$900.19M-4.20%
2026. 06. 29.$6.75$7.01$6.68 $6.94$420.62K$939.26M+2.68%
2026. 06. 28.$6.76$6.80$6.66 $6.75$130.37K$914.14M-0.09%
2026. 06. 27.$6.79$7.11$6.74 $6.76$205.15K$914.75M-0.54%
2026. 06. 26.$6.77$6.86$6.65 $6.79$516.19K$918.74M+0.28%
2026. 06. 25.$6.96$7.13$6.67 $6.77$398.84K$915.56M-2.75%
2026. 06. 24.$7.06$7.20$6.75 $6.95$379.90K$940.52M-1.47%
2026. 06. 23.$7.22$7.24$6.81 $7.06$371.57K$954.51M-2.20%
2026. 06. 22.$7.22$7.47$7.17 $7.22$381.65K$976.07M-0.08%
2026. 06. 21.$7.23$7.32$7.20 $7.22$180.14K$976.53M-0.10%
2026. 06. 20.$7.23$7.43$7.13 $7.23$159.75K$977.39M+0.07%
2026. 06. 19.$7.17$7.24$7.06 $7.23$104.21K$977.45M+0.89%
2026. 06. 18.$7.27$7.33$7.00 $7.17$222.59K$968.31M-1.40%
2026. 06. 17.$7.24$7.43$7.14 $7.26$335.73K$981.20M+0.37%
2026. 06. 16.$7.17$7.37$7.07 $7.23$349.58K$976.66M+0.84%
2026. 06. 15.$7.02$7.60$6.96 $7.17$424.33K$968.20M+2.17%
2026. 06. 14.$6.96$7.12$6.89 $7.02$167.33K$947.33M+0.85%
2026. 06. 13.$6.67$7.12$6.67 $6.96$184.21K$939.16M+4.38%
2026. 06. 12.$6.72$7.13$6.51 $6.66$754.03K$899.01M-0.88%
2026. 06. 11.$6.49$6.86$6.49 $6.72$257.03K$906.10M+3.50%
2026. 06. 10.$6.28$6.64$6.25 $6.49$420.59K$875.14M+3.38%
2026. 06. 09.$6.46$6.48$6.20 $6.28$216.26K$846.63M-2.85%
2026. 06. 08.$6.59$6.63$6.31 $6.47$359.36K$871.52M-1.96%
2026. 06. 07.$6.14$6.78$6.12 $6.59$322.06K$887.77M+7.35%
2026. 06. 06.$6.18$6.29$6.00 $6.14$440.88K$826.66M-0.78%
2026. 06. 05.$6.79$6.85$6.10 $6.18$743.44K$832.54M-8.98%
2026. 06. 04.$7.25$7.28$6.51 $6.79$1.21M$914.51M-6.36%
2026. 06. 03.$7.48$7.71$7.14 $7.25$718.76K$976.38M-3.01%
2026. 06. 02.$7.85$7.87$7.42 $7.48$494.67K$1.01B-4.74%
2026. 06. 01.$7.85$7.89$7.65 $7.85$272.79K$1.06B+0.00%
2026. 05. 31.$7.95$8.02$7.80 $7.84$145.73K$1.06B-1.36%
2026. 05. 30.$7.93$8.01$7.85 $7.95$221.57K$1.07B+0.26%
2026. 05. 29.$7.89$7.96$7.75 $7.93$166.86K$1.07B+0.49%
2026. 05. 28.$7.90$7.91$7.71 $7.89$196.21K$1.06B-0.10%
2026. 05. 27.$7.97$8.10$7.87 $7.89$143.63K$1.06B-1.00%
2026. 05. 26.$8.07$8.15$7.88 $7.97$230.51K$1.07B-1.19%
2026. 05. 25.$8.07$8.15$8.00 $8.07$133.62K$1.08B-0.11%
2026. 05. 24.$8.07$8.15$7.97 $8.07$156.64K$1.09B+0.04%
2026. 05. 23.$7.82$8.12$7.77 $8.07$241.47K$1.08B+3.24%
2026. 05. 22.$8.01$8.05$7.79 $7.82$164.58K$1.05B-2.40%
2026. 05. 21.$8.00$8.18$7.90 $8.01$267.55K$1.08B+0.20%
2026. 05. 20.$7.90$8.05$7.85 $7.99$304.55K$1.07B+1.20%
2026. 05. 19.$8.03$8.26$7.79 $7.90$550.80K$1.06B-1.66%
2026. 05. 18.$7.97$8.04$7.84 $8.03$383.68K$1.08B+0.77%
2026. 05. 17.$8.09$8.13$7.89 $7.97$276.68K$1.07B-1.54%
2026. 05. 16.$8.23$8.25$7.92 $8.09$387.65K$1.09B-1.67%
2026. 05. 15.$8.39$8.43$8.16 $8.23$474.78K$1.10B-1.95%
2026. 05. 14.$8.32$8.49$8.26 $8.39$379.56K$1.13B+0.87%
2026. 05. 13.$8.37$8.51$8.23 $8.32$1.66M$1.12B-0.61%
2026. 05. 12.$8.57$8.57$8.24 $8.37$4.92M$1.12B-2.41%
2026. 05. 11.$8.57$8.65$8.42 $8.57$4.28M$1.15B-0.01%
2026. 05. 10.$8.43$8.60$8.40 $8.57$4.32M$1.15B+1.70%
2026. 05. 09.$8.39$8.46$8.35 $8.43$5.67M$1.13B+0.52%
2026. 05. 08.$8.19$8.40$8.14 $8.39$5.44M$1.12B+2.38%
2026. 05. 07.$8.44$8.45$8.19 $8.19$5.26M$1.10B-2.96%
2026. 05. 06.$8.48$8.61$8.40 $8.44$4.67M$1.13B-0.42%
2026. 05. 05.$8.44$8.57$8.42 $8.48$4.65M$1.14B+0.47%
2026. 05. 04.$8.40$8.58$8.30 $8.44$5.93M$1.13B+0.56%
2026. 05. 03.$8.37$8.52$8.31 $8.40$4.12M$1.12B+0.31%
2026. 05. 02.$8.35$8.46$7.99 $8.38$5.13M$1.12B+0.35%
2026. 05. 01.$8.45$8.59$8.30 $8.35$4.63M$1.12B-1.19%
2026. 04. 30.$8.41$8.48$8.36 $8.45$5.98M$1.13B+0.56%
2026. 04. 29.$8.46$8.59$8.33 $8.40$4.51M$1.12B-0.63%
2026. 04. 28.$8.49$8.51$8.37 $8.46$5.47M$1.13B-0.41%
2026. 04. 27.$8.55$8.63$8.36 $8.49$3.35M$1.14B-0.67%
2026. 04. 26.$8.42$8.59$8.40 $8.55$2.73M$1.14B+1.54%
2026. 04. 25.$8.42$8.56$8.30 $8.42$2.52M$1.12B-0.06%
2026. 04. 24.$8.48$8.51$8.30 $8.42$2.75M$1.13B-0.70%
2026. 04. 23.$8.52$8.53$8.31 $8.48$3.78M$1.13B-0.45%
2026. 04. 22.$8.52$8.74$8.46 $8.51$3.19M$1.14B-0.12%
2026. 04. 21.$8.57$8.59$8.43 $8.53$4.14M$1.14B-0.47%
2026. 04. 20.$8.40$8.62$8.39 $8.57$8.67M$1.14B+1.98%
2026. 04. 19.$8.59$8.61$8.35 $8.40$9.31M$1.12B-2.26%
2026. 04. 18.$8.74$8.75$8.54 $8.60$9.35M$1.15B-1.66%
2026. 04. 17.$8.62$8.86$8.55 $8.74$8.80M$1.17B+1.36%
2026. 04. 16.$8.60$8.67$8.43 $8.62$7.91M$1.15B+0.34%
2026. 04. 15.$8.45$8.63$8.42 $8.60$7.58M$1.15B+1.84%
2026. 04. 14.$8.78$8.78$8.34 $8.45$8.86M$1.13B-3.79%
2026. 04. 13.$8.30$8.81$8.29 $8.78$8.22M$1.17B+5.76%
2026. 04. 12.$8.56$8.58$8.10 $8.30$7.84M$1.11B-3.04%
2026. 04. 11.$8.49$8.68$8.47 $8.56$6.40M$1.14B+0.84%
2026. 04. 10.$8.42$8.50$8.38 $8.49$5.45M$1.13B+0.82%
2026. 04. 09.$8.36$8.50$8.29 $8.42$6.58M$1.12B+0.69%
2026. 04. 08.$8.56$8.58$8.30 $8.36$8.19M$1.11B-2.44%
2026. 04. 07.$8.09$8.59$8.04 $8.56$6.11M$1.14B+5.83%
2026. 04. 06.$8.10$8.25$8.07 $8.09$5.85M$1.08B-0.07%
2026. 04. 05.$8.07$8.16$7.87 $8.10$4.33M$1.08B+0.28%
2026. 04. 04.$8.04$8.09$8.00 $8.07$2.30M$1.07B+0.47%
2026. 04. 03.$8.02$8.13$7.97 $8.03$363.64K$1.07B+0.15%
2026. 04. 02.$8.13$8.19$7.82 $8.02$2.44M$1.07B-1.33%
2026. 04. 01.$8.14$8.25$7.98 $8.13$4.24M$1.08B-0.10%
2026. 03. 31.$7.99$8.20$7.93 $8.14$4.35M$1.08B+1.84%
2026. 03. 30.$7.95$8.19$7.94 $7.99$2.14M$1.06B+0.50%
2026. 03. 29.$7.90$8.05$7.83 $7.95$1.92M$1.06B+0.62%
2026. 03. 28.$7.86$7.99$7.80 $7.92$2.16M$1.05B+0.80%
2026. 03. 27.$7.95$8.01$7.72 $7.86$2.17M$1.04B-1.16%
2026. 03. 26.$8.22$8.24$7.86 $7.95$3.02M$1.06B-3.32%
2026. 03. 25.$8.27$8.31$8.13 $8.22$9.21M$1.09B-0.60%
2026. 03. 24.$8.19$8.33$8.04 $8.27$269.96K$1.10B+1.03%
2026. 03. 23.$7.91$8.32$7.79 $8.19$334.77K$1.09B+3.46%
2026. 03. 22.$7.99$8.09$7.79 $7.92$131.56K$1.05B-0.94%
2026. 03. 21.$8.14$8.32$7.98 $8.00$721.43K$1.06B-1.72%
2026. 03. 20.$7.93$8.17$7.92 $8.14$246.85K$1.08B+2.66%
2026. 03. 19.$8.07$8.11$7.85 $7.93$271.94K$1.05B-1.76%
2026. 03. 18.$8.49$8.50$7.91 $8.07$409.15K$1.07B-4.90%
2026. 03. 17.$8.50$8.58$8.22 $8.49$488.05K$1.13B-0.18%
2026. 03. 16.$8.32$8.62$8.18 $8.50$394.11K$1.13B+2.21%
2026. 03. 15.$8.18$8.40$8.11 $8.32$334.82K$1.10B+1.68%
2026. 03. 14.$8.01$8.33$7.92 $8.18$636.47K$1.08B+2.06%
2026. 03. 13.$8.04$8.31$7.98 $8.01$620.77K$1.06B-0.35%
2026. 03. 12.$8.07$8.20$7.87 $8.04$360.74K$1.07B-0.33%
2026. 03. 11.$8.11$8.15$7.84 $8.06$357.71K$1.07B-0.63%
2026. 03. 10.$8.00$8.20$7.99 $8.11$246.92K$1.07B+1.41%
2026. 03. 09.$7.97$8.15$7.94 $7.99$306.99K$1.06B+0.28%
2026. 03. 08.$7.82$8.00$7.72 $7.97$328.79K$1.06B+1.93%
2026. 03. 07.$7.80$8.01$7.71 $7.82$408.17K$1.03B+0.23%
2026. 03. 06.$8.03$8.05$7.65 $7.80$525.31K$1.03B-2.91%
2026. 03. 05.$8.05$8.14$7.84 $8.03$367.78K$1.06B-0.26%
2026. 03. 04.$7.78$8.19$7.69 $8.05$535.47K$1.06B+3.42%
2026. 03. 03.$7.69$7.81$7.48 $7.78$923.68K$1.03B+1.10%
2026. 03. 02.$7.61$7.89$7.52 $7.69$1.32M$1.02B+1.09%
2026. 03. 01.$7.89$8.06$7.46 $7.61$1.00M$1.01B-3.54%
2026. 02. 28.$8.38$8.43$7.10 $7.89$2.55M$1.04B-5.79%
2026. 02. 27.$8.65$8.80$8.28 $8.38$736.62K$1.11B-3.12%
2026. 02. 26.$8.66$8.74$8.41 $8.65$774.85K$1.14B-0.17%
2026. 02. 25.$8.34$9.18$8.33 $8.66$1.31M$1.14B+3.87%
2026. 02. 24.$8.22$8.35$8.10 $8.34$882.96K$1.10B+1.45%
2026. 02. 23.$8.55$8.55$8.11 $8.22$1.10M$1.09B-3.89%
2026. 02. 22.$8.49$8.58$8.40 $8.55$319.97K$1.13B+0.66%
2026. 02. 21.$8.45$8.60$8.44 $8.49$267.98K$1.12B+0.57%
2026. 02. 20.$8.36$8.49$8.29 $8.45$731.27K$1.12B+1.03%
2026. 02. 19.$8.22$8.49$8.21 $8.36$604.72K$1.10B+1.69%
2026. 02. 18.$8.38$8.49$8.15 $8.22$2.17M$1.09B-1.87%
2026. 02. 17.$8.50$8.57$8.20 $8.38$663.05K$1.11B-1.39%
2026. 02. 16.$8.31$8.51$8.22 $8.50$516.24K$1.12B+2.23%
2026. 02. 15.$8.58$8.74$8.13 $8.31$825.72K$1.10B-3.20%
2026. 02. 14.$8.35$8.67$8.34 $8.58$385.10K$1.13B+2.83%
2026. 02. 13.$8.09$8.49$8.01 $8.34$705.76K$1.10B+3.18%
2026. 02. 12.$8.00$8.25$7.91 $8.09$698.15K$1.07B+1.10%
2026. 02. 11.$8.09$8.18$7.83 $8.00$877.33K$1.05B-1.11%
2026. 02. 10.$8.44$8.51$7.90 $8.09$974.12K$1.07B-4.18%
2026. 02. 09.$8.51$8.66$8.23 $8.44$939.71K$1.11B-0.75%
2026. 02. 08.$8.40$8.66$8.35 $8.51$691.89K$1.12B+1.21%
2026. 02. 07.$8.52$8.66$8.05 $8.41$2.41M$1.11B-1.31%
2026. 02. 06.$7.88$8.53$7.50 $8.52$5.04M$1.12B+8.12%
2026. 02. 05.$8.87$8.96$7.80 $7.88$3.81M$1.04B-11.20%
2026. 02. 04.$9.13$9.32$8.63 $8.87$1.89M$1.17B-2.77%
2026. 02. 03.$9.43$9.48$8.75 $9.12$1.61M$1.20B-3.20%
2026. 02. 02.$8.90$9.51$8.57 $9.42$2.26M$1.24B+5.89%
2026. 02. 01.$9.14$9.24$8.74 $8.90$1.50M$1.17B-2.63%
2026. 01. 31.$10.23$10.28$8.51 $9.14$2.78M$1.20B-10.65%
2026. 01. 30.$10.33$10.33$9.96 $10.23$1.64M$1.35B-0.96%
2026. 01. 29.$10.83$10.90$10.21 $10.33$935.61K$1.36B-4.68%
2026. 01. 28.$10.89$10.98$10.75 $10.83$660.75K$1.42B-0.52%
2026. 01. 27.$10.75$10.92$10.59 $10.89$630.42K$1.43B+1.29%
2026. 01. 26.$10.46$10.77$10.46 $10.75$731.20K$1.41B+2.75%
2026. 01. 25.$10.77$10.80$10.36 $10.46$848.85K$1.37B-2.81%
2026. 01. 24.$10.81$10.86$10.71 $10.77$206.72K$1.41B-0.43%
2026. 01. 23.$10.75$10.97$10.70 $10.81$632.96K$1.42B+0.56%
2026. 01. 22.$10.71$10.85$10.60 $10.75$698.66K$1.41B+0.43%
2026. 01. 21.$10.46$10.85$10.40 $10.71$1.01M$1.41B+2.39%
2026. 01. 20.$10.94$11.03$10.40 $10.46$901.12K$1.37B-4.40%
2026. 01. 19.$11.38$11.38$10.85 $10.94$938.46K$1.44B-3.88%
2026. 01. 18.$11.50$11.57$11.37 $11.38$317.51K$1.49B-1.01%
2026. 01. 17.$11.43$11.73$11.38 $11.50$428.19K$1.51B+0.59%
2026. 01. 16.$11.49$11.55$11.34 $11.43$418.52K$1.50B-0.55%
2026. 01. 15.$11.49$11.64$11.34 $11.49$917.18K$1.51B-0.03%
2026. 01. 14.$11.56$11.67$11.38 $11.49$1.12M$1.51B-0.58%
2026. 01. 13.$11.20$11.70$11.12 $11.56$766.37K$1.52B+3.24%
2026. 01. 12.$10.92$11.20$10.86 $11.20$868.99K$1.47B+2.59%
2026. 01. 11.$10.81$10.95$10.78 $10.91$289.41K$1.43B+0.93%
2026. 01. 10.$11.49$11.60$10.55 $10.81$1.47M$1.42B-5.88%
2026. 01. 09.$11.40$11.59$11.33 $11.49$989.42K$1.51B+0.78%
2026. 01. 08.$11.47$11.53$11.29 $11.40$917.01K$1.49B-0.61%
2026. 01. 07.$11.65$11.65$11.37 $11.47$880.56K$1.50B-1.55%
2026. 01. 06.$11.47$11.67$11.43 $11.65$1.05M$1.53B+1.58%
2026. 01. 05.$11.12$11.49$11.12 $11.47$1.09M$1.50B+3.14%
2026. 01. 04.$11.03$11.13$11.02 $11.12$639.19K$1.46B+0.84%
2026. 01. 03.$11.01$11.06$10.91 $11.03$390.97K$1.44B+0.23%
2026. 01. 02.$10.84$11.06$10.79 $11.01$1.13M$1.44B+1.58%
2026. 01. 01.$10.73$10.84$10.73 $10.84$221.29K$1.42B+0.96%
2025. 12. 31.$10.78$10.87$10.69 $10.73$415.74K$1.40B-0.45%
2025. 12. 30.$10.73$10.88$10.73 $10.78$462.10K$1.41B+0.47%
2025. 12. 29.$10.83$11.00$10.68 $10.73$796.90K$1.40B-0.89%
2025. 12. 28.$10.85$10.90$10.79 $10.83$206.58K$1.42B-0.18%
2025. 12. 27.$10.80$10.85$10.76 $10.85$183.41K$1.42B+0.43%
2025. 12. 26.$10.73$10.92$10.71 $10.80$651.47K$1.41B+0.64%
2025. 12. 25.$10.84$10.93$10.58 $10.73$381.82K$1.40B-0.94%
2025. 12. 24.$10.85$10.88$10.73 $10.83$437.65K$1.41B-0.14%
2025. 12. 23.$10.86$10.91$10.68 $10.85$748.15K$1.42B-0.07%
2025. 12. 22.$10.88$10.98$10.74 $10.86$1.06M$1.42B-0.17%
2025. 12. 21.$10.77$10.88$10.68 $10.88$472.29K$1.42B+0.97%
2025. 12. 20.$10.77$10.82$10.64 $10.77$399.87K$1.41B+0.00%
2025. 12. 19.$10.34$10.89$10.31 $10.77$2.17M$1.41B+4.21%
2025. 12. 18.$10.38$10.73$10.22 $10.34$2.21M$1.35B-0.42%
2025. 12. 17.$10.52$10.69$10.19 $10.38$1.78M$1.35B-1.39%
2025. 12. 16.$10.31$10.53$10.12 $10.53$1.70M$1.37B+2.06%
2025. 12. 15.$10.52$10.95$10.03 $10.31$1.93M$1.34B-1.97%
2025. 12. 14.$10.69$10.72$10.45 $10.52$825.75K$1.37B-1.61%
2025. 12. 13.$10.58$10.73$10.58 $10.69$447.88K$1.39B+1.03%
2025. 12. 12.$10.73$10.90$10.41 $10.58$1.01M$1.38B-1.33%
2025. 12. 11.$10.72$10.80$10.40 $10.73$1.26M$1.40B+0.02%
2025. 12. 10.$10.48$11.00$10.48 $10.72$1.37M$1.40B+2.31%
2025. 12. 09.$10.20$10.80$10.12 $10.48$1.47M$1.37B+2.74%
2025. 12. 08.$10.30$10.46$10.10 $10.20$1.27M$1.33B-0.96%
2025. 12. 07.$10.09$10.48$9.86 $10.30$1.07M$1.34B+2.09%
2025. 12. 06.$10.03$10.19$9.96 $10.09$731.85K$1.31B+0.63%
2025. 12. 05.$10.53$10.63$9.94 $10.03$1.88M$1.30B-4.82%
2025. 12. 04.$10.60$10.96$10.42 $10.53$2.17M$1.37B-0.65%
2025. 12. 03.$10.19$10.63$10.07 $10.60$1.99M$1.38B+4.09%
2025. 12. 02.$9.56$10.42$9.51 $10.19$1.59M$1.32B+6.59%
2025. 12. 01.$10.05$10.06$9.15 $9.56$2.72M$1.24B-4.88%
2025. 11. 30.$10.52$11.00$10.00 $10.05$2.45M$1.31B-4.47%
2025. 11. 29.$11.62$11.74$10.31 $10.52$1.90M$1.37B-9.43%
2025. 11. 28.$11.65$11.88$11.45 $11.62$1.05M$1.51B-0.27%
2025. 11. 27.$12.19$12.22$11.56 $11.65$1.12M$1.51B-4.48%
2025. 11. 26.$11.64$12.21$11.59 $12.20$1.31M$1.58B+4.73%
2025. 11. 25.$11.62$11.74$11.46 $11.64$1.29M$1.51B+0.19%
2025. 11. 24.$11.43$11.73$11.33 $11.62$1.54M$1.51B+1.70%
2025. 11. 23.$11.25$11.68$11.25 $11.43$1.29M$1.48B+1.57%
2025. 11. 22.$11.48$11.52$11.11 $11.25$935.60K$1.46B-2.01%
2025. 11. 21.$11.45$11.84$11.07 $11.48$2.95M$1.49B+0.28%
2025. 11. 20.$11.93$12.10$11.34 $11.45$1.56M$1.49B-4.05%
2025. 11. 19.$12.20$12.20$11.46 $11.93$1.44M$1.55B-2.19%
2025. 11. 18.$11.96$12.31$11.76 $12.20$1.59M$1.58B+2.05%
2025. 11. 17.$12.08$12.41$11.71 $11.95$1.90M$1.55B-1.01%
2025. 11. 16.$12.27$12.42$11.91 $12.08$1.40M$1.57B-1.58%
2025. 11. 15.$12.17$12.44$12.09 $12.27$917.34K$1.59B+0.83%
2025. 11. 14.$12.52$12.65$12.03 $12.17$1.83M$1.58B-2.78%
2025. 11. 13.$12.78$13.29$12.28 $12.52$1.82M$1.62B-2.08%
2025. 11. 12.$12.97$13.29$12.70 $12.78$1.20M$1.66B-1.43%
2025. 11. 11.$13.14$13.49$12.91 $12.97$1.06M$1.68B-1.29%

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

전체 메뉴