Kadena(KDA) 가격 기록
일별 시가·고가·저가·종가·거래량(UTC), KDA 거래량이 가장 많은 거래소 기준. 최근 365일 표시.
월별 수익률 KDA
| 연도 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 | 연간 |
|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | -18% | — | -18% |
|---|
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)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 | 시가총액 | 변동 |
|---|
| 2026. 11. 14. | $0.006254 | $0.006400 | $0.005002 |
$0.006025 | $5.73K | $2.04M | -3.66% |
| 2026. 11. 13. | $0.007093 | $0.007401 | $0.005000 |
$0.006249 | $13.92K | $2.12M | -11.90% |
| 2026. 11. 12. | $0.007574 | $0.007800 | $0.007056 |
$0.007056 | $1.10K | — | -6.84% |
| 2026. 11. 11. | $0.007605 | $0.007671 | $0.007541 |
$0.007561 | $377.15 | — | -0.58% |
| 2026. 11. 10. | $0.007343 | $0.009345 | $0.007000 |
$0.007612 | $5.71K | — | +3.66% |
| 2026. 10. 18. | $0.01074 | $0.01100 | $0.01069 |
$0.01069 | $1.07K | $3.62M | -0.49% |
| 2026. 10. 17. | $0.009782 | $0.01257 | $0.009782 |
$0.01074 | $14.54K | $3.64M | +9.80% |
| 2026. 10. 16. | $0.01013 | $0.01013 | $0.009600 |
$0.009723 | $1.46K | — | -3.98% |
| 2026. 10. 15. | $0.009976 | $0.01090 | $0.009547 |
$0.01013 | $5.61K | — | +1.50% |
| 2026. 10. 14. | $0.009506 | $0.01090 | $0.009453 |
$0.009992 | $4.30K | — | +5.11% |
| 2026. 10. 13. | $0.009547 | $0.01013 | $0.009361 |
$0.009398 | $2.07K | — | -1.56% |
| 2026. 10. 12. | $0.009750 | $0.01050 | $0.009474 |
$0.009547 | $3.95K | — | -2.08% |
| 2026. 10. 11. | $0.009589 | $0.009929 | $0.009361 |
$0.009879 | $1.25K | — | +3.02% |
| 2026. 10. 10. | $0.009964 | $0.01013 | $0.009381 |
$0.009596 | $2.50K | $3.25M | -3.69% |
| 2026. 10. 09. | $0.008825 | $0.01050 | $0.008825 |
$0.009964 | $7.38K | $3.37M | +12.91% |
| 2026. 10. 08. | $0.008615 | $0.009929 | $0.008000 |
$0.008825 | $10.13K | — | +2.44% |
| 2026. 10. 07. | $0.009547 | $0.009547 | $0.008504 |
$0.008617 | $4.30K | $2.92M | -9.74% |
| 2026. 10. 06. | $0.009681 | $0.01050 | $0.009556 |
$0.009556 | $5.01K | $3.24M | -1.29% |
| 2026. 10. 05. | $0.009042 | $0.009736 | $0.009000 |
$0.009643 | $2.65K | — | +6.65% |
| 2026. 10. 04. | $0.009042 | $0.009167 | $0.008825 |
$0.009005 | $1.18K | — | -0.41% |
| 2026. 10. 03. | $0.009684 | $0.009694 | $0.008510 |
$0.009064 | $3.86K | $3.07M | -6.40% |
| 2026. 10. 02. | $0.009736 | $0.01019 | $0.009563 |
$0.009708 | $3.86K | $3.29M | -0.29% |
| 2026. 10. 01. | $0.01006 | $0.01065 | $0.008825 |
$0.009927 | $12.53K | — | -1.32% |
| 2026. 09. 30. | $0.01162 | $0.01168 | $0.009800 |
$0.01001 | $10.23K | — | -13.84% |
| 2026. 09. 29. | $0.01194 | $0.01257 | $0.01070 |
$0.01185 | $10.64K | — | -0.75% |
| 2026. 09. 28. | $0.01256 | $0.01420 | $0.01082 |
$0.01198 | $26.09K | — | -4.59% |
| 2026. 09. 27. | $0.01139 | $0.01307 | $0.009200 |
$0.01270 | $27.17K | — | +11.47% |
| 2026. 09. 26. | $0.01002 | $0.01442 | $0.009708 |
$0.01140 | $55.62K | — | +13.75% |
| 2026. 09. 25. | $0.008496 | $0.01233 | $0.007141 |
$0.01007 | $65.51K | — | +18.47% |
| 2026. 09. 24. | $0.004652 | $0.01200 | $0.004493 |
$0.008651 | $65.37K | — | +85.96% |
| 2026. 09. 23. | $0.004275 | $0.004668 | $0.004256 |
$0.004643 | $5.68K | — | +8.61% |
| 2026. 09. 22. | $0.004294 | $0.004732 | $0.004201 |
$0.004278 | $6.09K | — | -0.37% |
| 2026. 09. 21. | $0.004485 | $0.004700 | $0.004166 |
$0.004300 | $5.84K | — | -4.12% |
| 2026. 09. 20. | $0.004685 | $0.005095 | $0.004451 |
$0.004485 | $6.15K | — | -4.27% |
| 2026. 09. 19. | $0.003970 | $0.005000 | $0.003940 |
$0.004780 | $4.86K | — | +20.40% |
| 2026. 09. 18. | $0.004128 | $0.004128 | $0.003852 |
$0.003930 | $4.82K | — | -4.80% |
| 2026. 09. 17. | $0.004067 | $0.004181 | $0.004006 |
$0.004158 | $1.87K | — | +2.24% |
| 2026. 09. 16. | $0.004537 | $0.004550 | $0.003909 |
$0.004074 | $3.37K | — | -10.20% |
| 2026. 09. 15. | $0.005221 | $0.005277 | $0.003511 |
$0.004486 | $21.62K | — | -14.08% |
| 2026. 09. 14. | $0.005432 | $0.005433 | $0.004977 |
$0.005258 | $2.71K | — | -3.20% |
| 2026. 09. 13. | $0.005400 | $0.005625 | $0.005392 |
$0.005432 | $1.58K | — | +0.59% |
| 2026. 09. 12. | $0.005130 | $0.005800 | $0.005128 |
$0.005400 | $5.76K | — | +5.26% |
| 2026. 09. 11. | $0.005390 | $0.005400 | $0.005100 |
$0.005105 | $4.13K | — | -5.29% |
| 2026. 09. 10. | $0.004872 | $0.005944 | $0.004812 |
$0.005390 | $9.66K | — | +10.63% |
| 2026. 09. 09. | $0.004828 | $0.004936 | $0.004556 |
$0.004846 | $5.08K | — | +0.37% |
| 2026. 09. 08. | $0.005219 | $0.005305 | $0.004750 |
$0.004819 | $3.25K | — | -7.66% |
| 2026. 09. 07. | $0.005807 | $0.006157 | $0.005001 |
$0.005253 | $9.40K | — | -9.54% |
| 2026. 09. 06. | $0.004046 | $0.006230 | $0.004032 |
$0.005807 | $31.07K | — | +43.52% |
| 2026. 09. 05. | $0.003706 | $0.004449 | $0.003500 |
$0.004031 | $5.84K | — | +8.77% |
| 2026. 09. 04. | $0.003592 | $0.003978 | $0.003330 |
$0.003700 | $4.24K | — | +3.01% |
| 2026. 09. 03. | $0.003304 | $0.004400 | $0.003016 |
$0.003582 | $7.51K | — | +8.41% |
| 2026. 09. 02. | $0.003609 | $0.003609 | $0.003000 |
$0.003283 | $6.71K | — | -9.03% |
| 2026. 09. 01. | $0.003728 | $0.003729 | $0.003370 |
$0.003580 | $1.07K | — | -3.97% |
| 2026. 08. 31. | $0.003600 | $0.003750 | $0.003300 |
$0.003694 | $4.92K | — | +2.61% |
| 2026. 08. 30. | $0.003688 | $0.003790 | $0.003448 |
$0.003576 | $2.51K | — | -3.04% |
| 2026. 08. 29. | $0.003995 | $0.004092 | $0.003688 |
$0.003688 | $3.24K | — | -7.68% |
| 2026. 08. 28. | $0.003818 | $0.004033 | $0.003729 |
$0.003893 | $2.71K | — | +1.96% |
| 2026. 08. 27. | $0.004380 | $0.004380 | $0.002989 |
$0.003821 | $18.29K | — | -12.76% |
| 2026. 08. 26. | $0.003857 | $0.004723 | $0.003280 |
$0.004466 | $11.28K | — | +15.79% |
| 2026. 08. 25. | $0.004730 | $0.004749 | $0.003199 |
$0.003845 | $17.61K | — | -18.71% |
| 2026. 08. 24. | $0.004784 | $0.004929 | $0.004559 |
$0.004697 | $1.65K | — | -1.82% |
| 2026. 08. 23. | $0.004900 | $0.004942 | $0.004720 |
$0.004844 | $2.91K | — | -1.14% |
| 2026. 08. 22. | $0.004858 | $0.004933 | $0.004775 |
$0.004904 | $5.49K | — | +0.95% |
| 2026. 08. 21. | $0.004890 | $0.004942 | $0.004823 |
$0.004836 | $1.42K | — | -1.10% |
| 2026. 08. 20. | $0.004703 | $0.005011 | $0.004588 |
$0.004894 | $2.51K | — | +4.06% |
| 2026. 08. 19. | $0.004561 | $0.004752 | $0.004373 |
$0.004686 | $1.34K | — | +2.74% |
| 2026. 08. 18. | $0.004509 | $0.004689 | $0.004367 |
$0.004367 | $272.03 | — | -3.15% |
| 2026. 08. 17. | $0.004696 | $0.004744 | $0.004501 |
$0.004509 | $307.83 | — | -3.98% |
| 2026. 08. 16. | $0.004758 | $0.004960 | $0.004501 |
$0.004503 | $4.49K | — | -5.36% |
| 2026. 08. 15. | $0.004531 | $0.004900 | $0.004439 |
$0.004777 | $2.08K | — | +5.43% |
| 2026. 08. 14. | $0.004697 | $0.004789 | $0.004392 |
$0.004540 | $1.48K | — | -3.34% |
| 2026. 08. 13. | $0.004694 | $0.004711 | $0.004478 |
$0.004697 | $1.80K | — | +0.06% |
| 2026. 08. 12. | $0.004814 | $0.004868 | $0.004587 |
$0.004587 | $243.52 | — | -4.72% |
| 2026. 08. 11. | $0.004982 | $0.005001 | $0.004401 |
$0.004783 | $1.03K | — | -3.99% |
| 2026. 08. 10. | $0.004822 | $0.005154 | $0.004800 |
$0.005045 | $2.19K | — | +4.62% |
| 2026. 08. 09. | $0.004507 | $0.004851 | $0.004490 |
$0.004819 | $2.02K | — | +6.92% |
| 2026. 08. 08. | $0.004380 | $0.004586 | $0.004323 |
$0.004531 | $992.60 | — | +3.45% |
| 2026. 08. 07. | $0.003887 | $0.005157 | $0.003873 |
$0.004361 | $3.38K | — | +12.19% |
| 2026. 08. 06. | $0.003900 | $0.004035 | $0.003872 |
$0.003928 | $2.19K | — | +0.72% |
| 2026. 08. 05. | $0.003900 | $0.003900 | $0.003830 |
$0.003900 | $515.71 | — | +0.00% |
| 2026. 08. 04. | $0.003924 | $0.003947 | $0.003795 |
$0.003838 | $1.63K | — | -2.19% |
| 2026. 08. 03. | $0.004052 | $0.004052 | $0.003875 |
$0.003897 | $1.08K | — | -3.83% |
| 2026. 08. 02. | $0.004183 | $0.004199 | $0.004001 |
$0.004081 | $882.08 | — | -2.44% |
| 2026. 08. 01. | $0.004207 | $0.004215 | $0.003200 |
$0.004183 | $2.84K | — | -0.57% |
| 2026. 07. 31. | $0.004163 | $0.004390 | $0.004058 |
$0.004177 | $2.17K | — | +0.34% |
| 2026. 07. 30. | $0.004291 | $0.004400 | $0.003737 |
$0.004163 | $1.37K | — | -2.98% |
| 2026. 07. 29. | $0.004655 | $0.004655 | $0.004148 |
$0.004260 | $4.76K | — | -8.49% |
| 2026. 07. 28. | $0.004622 | $0.004691 | $0.004578 |
$0.004640 | $898.48 | — | +0.39% |
| 2026. 07. 27. | $0.004436 | $0.004651 | $0.004359 |
$0.004611 | $1.59K | — | +3.94% |
| 2026. 07. 26. | $0.004690 | $0.004695 | $0.004196 |
$0.004438 | $1.79K | — | -5.37% |
| 2026. 07. 25. | $0.004695 | $0.004695 | $0.004658 |
$0.004695 | $328.83 | — | +0.00% |
| 2026. 07. 24. | $0.004552 | $0.004763 | $0.004552 |
$0.004665 | $727.24 | — | +2.48% |
| 2026. 07. 23. | $0.004717 | $0.004773 | $0.004423 |
$0.004553 | $1.60K | — | -3.48% |
| 2026. 07. 22. | $0.004863 | $0.004972 | $0.004400 |
$0.004722 | $1.38K | — | -2.90% |
| 2026. 07. 21. | $0.004709 | $0.004889 | $0.004611 |
$0.004848 | $2.57K | — | +2.95% |
| 2026. 07. 20. | $0.004850 | $0.004850 | $0.004222 |
$0.004709 | $2.05K | — | -2.91% |
| 2026. 07. 19. | $0.004862 | $0.004862 | $0.004615 |
$0.004619 | $463.85 | — | -5.00% |
| 2026. 07. 18. | $0.004697 | $0.004900 | $0.004100 |
$0.004899 | $2.78K | — | +4.30% |
| 2026. 07. 17. | $0.005397 | $0.005399 | $0.004609 |
$0.004609 | $2.21K | — | -14.60% |
| 2026. 07. 16. | $0.005609 | $0.005760 | $0.005250 |
$0.005397 | $3.46K | — | -3.78% |
| 2026. 07. 15. | $0.005675 | $0.005705 | $0.005549 |
$0.005612 | $1.32K | — | -1.11% |
| 2026. 07. 14. | $0.005684 | $0.005690 | $0.005401 |
$0.005668 | $527.86 | — | -0.28% |
| 2026. 07. 13. | $0.005896 | $0.005896 | $0.005514 |
$0.005690 | $933.65 | — | -3.49% |
| 2026. 07. 12. | $0.005994 | $0.006000 | $0.005845 |
$0.005845 | $408.97 | — | -2.49% |
| 2026. 07. 11. | $0.005994 | $0.006000 | $0.005603 |
$0.005994 | $937.75 | — | +0.00% |
| 2026. 07. 10. | $0.005563 | $0.006000 | $0.005388 |
$0.005973 | $4.69K | — | +7.37% |
| 2026. 07. 09. | $0.005823 | $0.005915 | $0.005311 |
$0.005583 | $2.20K | — | -4.12% |
| 2026. 07. 08. | $0.005896 | $0.006003 | $0.005417 |
$0.005829 | $608.62 | — | -1.14% |
| 2026. 07. 07. | $0.006167 | $0.006238 | $0.005571 |
$0.005908 | $1.12K | — | -4.20% |
| 2026. 07. 06. | $0.005943 | $0.006238 | $0.005513 |
$0.006167 | $2.74K | — | +3.77% |
| 2026. 07. 05. | $0.006205 | $0.006211 | $0.005417 |
$0.005943 | $1.71K | — | -4.22% |
| 2026. 07. 04. | $0.006197 | $0.006260 | $0.006065 |
$0.006211 | $1.62K | — | +0.23% |
| 2026. 07. 03. | $0.006194 | $0.006348 | $0.006100 |
$0.006146 | $1.83K | — | -0.77% |
| 2026. 07. 02. | $0.006284 | $0.006500 | $0.006100 |
$0.006146 | $3.86K | — | -2.20% |
| 2026. 07. 01. | $0.006259 | $0.006341 | $0.005920 |
$0.006283 | $1.80K | — | +0.38% |
| 2026. 06. 30. | $0.006391 | $0.006475 | $0.005911 |
$0.006244 | $2.28K | — | -2.30% |
| 2026. 06. 29. | $0.006323 | $0.006477 | $0.006255 |
$0.006470 | $2.66K | — | +2.32% |
| 2026. 06. 28. | $0.006456 | $0.006477 | $0.006255 |
$0.006255 | $3.34K | — | -3.11% |
| 2026. 06. 27. | $0.006549 | $0.006580 | $0.006250 |
$0.006406 | $4.82K | — | -2.18% |
| 2026. 06. 26. | $0.006616 | $0.006642 | $0.006400 |
$0.006566 | $2.46K | — | -0.76% |
| 2026. 06. 25. | $0.006861 | $0.007040 | $0.006600 |
$0.006613 | $2.14K | — | -3.61% |
| 2026. 06. 24. | $0.006965 | $0.007078 | $0.006703 |
$0.006869 | $1.07K | — | -1.38% |
| 2026. 06. 23. | $0.007180 | $0.007180 | $0.006817 |
$0.006917 | $2.62K | — | -3.66% |
| 2026. 06. 22. | $0.007087 | $0.007520 | $0.007009 |
$0.007187 | $2.26K | — | +1.41% |
| 2026. 06. 21. | $0.007185 | $0.007245 | $0.006905 |
$0.007048 | $4.48K | — | -1.91% |
| 2026. 06. 20. | $0.007028 | $0.007264 | $0.006998 |
$0.007197 | $2.94K | — | +2.40% |
| 2026. 06. 19. | $0.007556 | $0.007690 | $0.006639 |
$0.006986 | $19.04K | — | -7.54% |
| 2026. 06. 18. | $0.006469 | $0.008000 | $0.006441 |
$0.007469 | $7.45K | — | +15.46% |
| 2026. 06. 17. | $0.006522 | $0.006522 | $0.006393 |
$0.006474 | $2.80K | — | -0.74% |
| 2026. 06. 16. | $0.006472 | $0.006699 | $0.006256 |
$0.006577 | $6.54K | — | +1.62% |
| 2026. 06. 15. | $0.006693 | $0.006716 | $0.006400 |
$0.006400 | $7.14K | — | -4.38% |
| 2026. 06. 14. | $0.006585 | $0.006726 | $0.006400 |
$0.006687 | $4.56K | — | +1.55% |
| 2026. 06. 13. | $0.006800 | $0.006800 | $0.006400 |
$0.006589 | $3.04K | — | -3.10% |
| 2026. 06. 12. | $0.006828 | $0.006886 | $0.006773 |
$0.006853 | $734.52 | — | +0.37% |
| 2026. 06. 11. | $0.006870 | $0.007000 | $0.006832 |
$0.006832 | $846.13 | — | -0.55% |
| 2026. 06. 10. | $0.007006 | $0.007022 | $0.006782 |
$0.006865 | $2.35K | — | -2.01% |
| 2026. 06. 09. | $0.007115 | $0.007115 | $0.006692 |
$0.007013 | $1.62K | — | -1.43% |
| 2026. 06. 08. | $0.006633 | $0.007390 | $0.006564 |
$0.007116 | $4.07K | — | +7.28% |
| 2026. 06. 07. | $0.006505 | $0.006839 | $0.006505 |
$0.006636 | $4.84K | — | +2.01% |
| 2026. 06. 06. | $0.006624 | $0.006656 | $0.006433 |
$0.006477 | $2.57K | — | -2.22% |
| 2026. 06. 05. | $0.006972 | $0.007000 | $0.006400 |
$0.006624 | $11.85K | — | -4.99% |
| 2026. 06. 04. | $0.007190 | $0.007257 | $0.006901 |
$0.007070 | $7.09K | — | -1.67% |
| 2026. 06. 03. | $0.007289 | $0.007485 | $0.007117 |
$0.007193 | $4.34K | — | -1.32% |
| 2026. 06. 02. | $0.007933 | $0.007943 | $0.007289 |
$0.007289 | $5.88K | — | -8.12% |
| 2026. 06. 01. | $0.007782 | $0.007919 | $0.007600 |
$0.007919 | $3.61K | — | +1.76% |
| 2026. 05. 31. | $0.007741 | $0.007840 | $0.007478 |
$0.007800 | $4.46K | — | +0.76% |
| 2026. 05. 30. | $0.008156 | $0.008156 | $0.007545 |
$0.007796 | $10.12K | — | -4.41% |
| 2026. 05. 29. | $0.008000 | $0.008222 | $0.008000 |
$0.008156 | $1.60K | — | +1.95% |
| 2026. 05. 28. | $0.008233 | $0.008233 | $0.007903 |
$0.007991 | $3.11K | — | -2.94% |
| 2026. 05. 27. | $0.007869 | $0.008292 | $0.007850 |
$0.008250 | $3.50K | — | +4.84% |
| 2026. 05. 26. | $0.009122 | $0.009172 | $0.007007 |
$0.007855 | $8.31K | — | -13.89% |
| 2026. 05. 25. | $0.009700 | $0.009777 | $0.008830 |
$0.009103 | $3.90K | — | -6.15% |
| 2026. 05. 24. | $0.008621 | $0.01099 | $0.008621 |
$0.009767 | $10.07K | — | +13.29% |
| 2026. 05. 23. | $0.008100 | $0.009000 | $0.008066 |
$0.008622 | $3.49K | — | +6.44% |
| 2026. 05. 22. | $0.008406 | $0.009022 | $0.008088 |
$0.008100 | $5.68K | — | -3.64% |
| 2026. 05. 21. | $0.007778 | $0.008670 | $0.007420 |
$0.008426 | $4.66K | — | +8.33% |
| 2026. 05. 20. | $0.008631 | $0.008892 | $0.007591 |
$0.007933 | $3.15K | — | -8.09% |
| 2026. 05. 19. | $0.008309 | $0.008718 | $0.007611 |
$0.008631 | $2.12K | — | +3.88% |
| 2026. 05. 18. | $0.008949 | $0.009161 | $0.007544 |
$0.008418 | $13.00K | — | -5.93% |
| 2026. 05. 17. | $0.009203 | $0.009450 | $0.008874 |
$0.008936 | $2.97K | — | -2.90% |
| 2026. 05. 16. | $0.009107 | $0.009306 | $0.008230 |
$0.009258 | $4.65K | — | +1.66% |
| 2026. 05. 15. | $0.01006 | $0.01006 | $0.008600 |
$0.009200 | $7.62K | — | -8.54% |
| 2026. 05. 14. | $0.01005 | $0.01011 | $0.009870 |
$0.01005 | $3.63K | — | +0.00% |
| 2026. 05. 13. | $0.009802 | $0.01010 | $0.009664 |
$0.01005 | $3.93K | — | +2.53% |
| 2026. 05. 12. | $0.009964 | $0.01010 | $0.009788 |
$0.009846 | $7.48K | — | -1.18% |
| 2026. 05. 11. | $0.009892 | $0.01011 | $0.009825 |
$0.009936 | $5.47K | — | +0.44% |
| 2026. 05. 10. | $0.01004 | $0.01019 | $0.009800 |
$0.009878 | $2.22K | — | -1.64% |
| 2026. 05. 09. | $0.01003 | $0.01038 | $0.009971 |
$0.01005 | $8.79K | — | +0.26% |
| 2026. 05. 08. | $0.009968 | $0.01006 | $0.009854 |
$0.01003 | $4.33K | — | +0.64% |
| 2026. 05. 07. | $0.009724 | $0.01007 | $0.009675 |
$0.009955 | $8.11K | — | +2.38% |
| 2026. 05. 06. | $0.01002 | $0.01024 | $0.009350 |
$0.009753 | $5.05K | — | -2.65% |
| 2026. 05. 05. | $0.01002 | $0.01006 | $0.009616 |
$0.009988 | $4.41K | — | -0.36% |
| 2026. 05. 04. | $0.01001 | $0.01019 | $0.009001 |
$0.009979 | $11.26K | — | -0.27% |
| 2026. 05. 03. | $0.01010 | $0.01018 | $0.009331 |
$0.01002 | $4.84K | — | -0.83% |
| 2026. 05. 02. | $0.01042 | $0.01042 | $0.009700 |
$0.01009 | $8.51K | — | -3.14% |
| 2026. 05. 01. | $0.01002 | $0.01090 | $0.009700 |
$0.01044 | $11.60K | — | +4.20% |
| 2026. 04. 30. | $0.01002 | $0.01020 | $0.009895 |
$0.01003 | $4.15K | — | +0.11% |
| 2026. 04. 29. | $0.01031 | $0.01031 | $0.009810 |
$0.01002 | $6.40K | — | -2.79% |
| 2026. 04. 28. | $0.01053 | $0.01060 | $0.01018 |
$0.01034 | $3.55K | — | -1.80% |
| 2026. 04. 27. | $0.01081 | $0.01102 | $0.01054 |
$0.01054 | $7.82K | — | -2.57% |
| 2026. 04. 26. | $0.01119 | $0.01119 | $0.01000 |
$0.01082 | $5.53K | — | -3.27% |
| 2026. 04. 25. | $0.01055 | $0.01117 | $0.01054 |
$0.01117 | $6.04K | — | +5.86% |
| 2026. 04. 24. | $0.01085 | $0.01121 | $0.01056 |
$0.01056 | $6.67K | — | -2.60% |
| 2026. 04. 23. | $0.01058 | $0.01089 | $0.01055 |
$0.01084 | $3.77K | — | +2.48% |
| 2026. 04. 22. | $0.01083 | $0.01103 | $0.01042 |
$0.01058 | $5.00K | — | -2.32% |
| 2026. 04. 21. | $0.01086 | $0.01091 | $0.01047 |
$0.01083 | $4.94K | — | -0.33% |
| 2026. 04. 20. | $0.01078 | $0.01091 | $0.01058 |
$0.01085 | $5.06K | — | +0.66% |
| 2026. 04. 19. | $0.01072 | $0.01103 | $0.01070 |
$0.01078 | $3.66K | — | +0.50% |
| 2026. 04. 18. | $0.01112 | $0.01137 | $0.01030 |
$0.01071 | $7.29K | — | -3.75% |
| 2026. 04. 17. | $0.01079 | $0.01126 | $0.01020 |
$0.01112 | $16.02K | — | +3.05% |
| 2026. 04. 16. | $0.01220 | $0.01227 | $0.009700 |
$0.01080 | $28.50K | — | -11.44% |
| 2026. 04. 15. | $0.01046 | $0.01423 | $0.01036 |
$0.01220 | $25.94K | — | +16.64% |
| 2026. 04. 14. | $0.01026 | $0.01060 | $0.01013 |
$0.01044 | $16.24K | — | +1.70% |
| 2026. 04. 13. | $0.01052 | $0.01064 | $0.01000 |
$0.01026 | $16.89K | — | -2.42% |
| 2026. 04. 12. | $0.01033 | $0.01091 | $0.01000 |
$0.01054 | $14.92K | — | +1.96% |
| 2026. 04. 11. | $0.01029 | $0.01044 | $0.01009 |
$0.01030 | $11.11K | — | +0.17% |
| 2026. 04. 10. | $0.01088 | $0.01091 | $0.01029 |
$0.01029 | $12.86K | — | -5.47% |
| 2026. 04. 09. | $0.01104 | $0.01252 | $0.01067 |
$0.01088 | $25.04K | — | -1.41% |
| 2026. 04. 08. | $0.01134 | $0.01165 | $0.01077 |
$0.01104 | $22.13K | — | -2.63% |
| 2026. 04. 07. | $0.01094 | $0.01170 | $0.01036 |
$0.01134 | $19.07K | — | +3.64% |
| 2026. 04. 06. | $0.01108 | $0.01165 | $0.01082 |
$0.01096 | $25.83K | — | -1.05% |
| 2026. 04. 05. | $0.01173 | $0.01173 | $0.01100 |
$0.01119 | $14.78K | — | -4.60% |
| 2026. 04. 04. | $0.01106 | $0.01188 | $0.01095 |
$0.01173 | $22.92K | — | +6.01% |
| 2026. 04. 03. | $0.01247 | $0.01265 | $0.01087 |
$0.01103 | $25.04K | — | -11.55% |
| 2026. 04. 02. | $0.01344 | $0.01373 | $0.01200 |
$0.01247 | $22.73K | — | -7.19% |
| 2026. 04. 01. | $0.01611 | $0.01667 | $0.01252 |
$0.01369 | $44.39K | — | -14.99% |
| 2026. 03. 31. | $0.01287 | $0.01660 | $0.009707 |
$0.01611 | $79.44K | — | +25.13% |
| 2026. 03. 30. | $0.01191 | $0.01387 | $0.01085 |
$0.01287 | $25.45K | — | +8.10% |
| 2026. 03. 29. | $0.01268 | $0.01270 | $0.01095 |
$0.01171 | $24.22K | — | -7.62% |
| 2026. 03. 28. | $0.01164 | $0.01311 | $0.01160 |
$0.01259 | $43.04K | — | +8.17% |
| 2026. 03. 27. | $0.009768 | $0.01285 | $0.009200 |
$0.01171 | $54.17K | — | +19.85% |
| 2026. 03. 26. | $0.009036 | $0.01035 | $0.008971 |
$0.009768 | $34.85K | — | +8.10% |
| 2026. 03. 25. | $0.008140 | $0.01080 | $0.008110 |
$0.009030 | $62.10K | — | +10.93% |
| 2026. 03. 24. | $0.007567 | $0.008511 | $0.007078 |
$0.008140 | $37.02K | — | +7.57% |
| 2026. 03. 23. | $0.007256 | $0.007574 | $0.007240 |
$0.007574 | $11.95K | — | +4.38% |
| 2026. 03. 22. | $0.007137 | $0.007402 | $0.007010 |
$0.007235 | $14.98K | — | +1.37% |
| 2026. 03. 21. | $0.007285 | $0.007286 | $0.006801 |
$0.007105 | $18.73K | — | -2.47% |
| 2026. 03. 20. | $0.007504 | $0.007580 | $0.007105 |
$0.007285 | $13.87K | — | -2.92% |
| 2026. 03. 19. | $0.007513 | $0.007583 | $0.007400 |
$0.007504 | $11.32K | — | -0.12% |
| 2026. 03. 18. | $0.007642 | $0.007667 | $0.007400 |
$0.007511 | $14.04K | — | -1.71% |
| 2026. 03. 17. | $0.007600 | $0.007768 | $0.007518 |
$0.007642 | $14.26K | — | +0.55% |
| 2026. 03. 16. | $0.007267 | $0.007945 | $0.007012 |
$0.007600 | $33.04K | — | +4.58% |
| 2026. 03. 15. | $0.007839 | $0.007880 | $0.007101 |
$0.007355 | $27.70K | — | -6.17% |
| 2026. 03. 14. | $0.007831 | $0.008111 | $0.007800 |
$0.007860 | $14.57K | — | +0.37% |
| 2026. 03. 13. | $0.007834 | $0.007865 | $0.007800 |
$0.007831 | $19.86K | — | -0.04% |
| 2026. 03. 12. | $0.007929 | $0.007974 | $0.007800 |
$0.007834 | $21.88K | — | -1.20% |
| 2026. 03. 11. | $0.007834 | $0.008120 | $0.007800 |
$0.007949 | $22.70K | — | +1.47% |
| 2026. 03. 10. | $0.008130 | $0.008167 | $0.007803 |
$0.007864 | $16.40K | — | -3.27% |
| 2026. 03. 09. | $0.007897 | $0.008220 | $0.007878 |
$0.008147 | $11.59K | — | +3.17% |
| 2026. 03. 08. | $0.008012 | $0.008217 | $0.007800 |
$0.007908 | $11.58K | — | -1.30% |
| 2026. 03. 07. | $0.008162 | $0.008220 | $0.007951 |
$0.007995 | $8.76K | — | -2.05% |
| 2026. 03. 06. | $0.009052 | $0.009053 | $0.008016 |
$0.008162 | $24.75K | — | -9.83% |
| 2026. 03. 05. | $0.008833 | $0.009861 | $0.008677 |
$0.009053 | $13.16K | — | +2.49% |
| 2026. 03. 04. | $0.008771 | $0.009270 | $0.008488 |
$0.008833 | $21.81K | — | +0.71% |
| 2026. 03. 03. | $0.008533 | $0.008771 | $0.008397 |
$0.008762 | $13.24K | — | +2.68% |
| 2026. 03. 02. | $0.008274 | $0.008719 | $0.008031 |
$0.008533 | $15.47K | — | +3.13% |
| 2026. 03. 01. | $0.008493 | $0.008681 | $0.008261 |
$0.008261 | $13.47K | — | -2.73% |
| 2026. 02. 28. | $0.008867 | $0.009400 | $0.008457 |
$0.008493 | $25.45K | — | -4.22% |
| 2026. 02. 27. | $0.007538 | $0.009000 | $0.007517 |
$0.008836 | $23.85K | — | +17.22% |
| 2026. 02. 26. | $0.007682 | $0.007708 | $0.007496 |
$0.007538 | $11.59K | — | -1.87% |
| 2026. 02. 25. | $0.007657 | $0.007700 | $0.007442 |
$0.007682 | $15.45K | — | +0.33% |
| 2026. 02. 24. | $0.007189 | $0.007714 | $0.007164 |
$0.007634 | $16.64K | — | +6.19% |
| 2026. 02. 23. | $0.007352 | $0.007500 | $0.007170 |
$0.007189 | $12.98K | — | -2.22% |
| 2026. 02. 22. | $0.007720 | $0.007748 | $0.007140 |
$0.007443 | $13.01K | — | -3.59% |
| 2026. 02. 21. | $0.007437 | $0.007900 | $0.007437 |
$0.007727 | $15.45K | — | +3.90% |
| 2026. 02. 20. | $0.007416 | $0.007522 | $0.007413 |
$0.007437 | $12.87K | — | +0.28% |
| 2026. 02. 19. | $0.007533 | $0.007560 | $0.007397 |
$0.007416 | $12.27K | — | -1.55% |
| 2026. 02. 18. | $0.007300 | $0.007647 | $0.007273 |
$0.007534 | $13.87K | — | +3.21% |
| 2026. 02. 17. | $0.007520 | $0.007624 | $0.007140 |
$0.007320 | $19.45K | — | -2.66% |
| 2026. 02. 16. | $0.007726 | $0.007840 | $0.007407 |
$0.007520 | $16.64K | — | -2.67% |
| 2026. 02. 15. | $0.008053 | $0.008076 | $0.007717 |
$0.007730 | $19.30K | — | -4.01% |
| 2026. 02. 14. | $0.007890 | $0.008068 | $0.007663 |
$0.008068 | $14.51K | — | +2.26% |
| 2026. 02. 13. | $0.007700 | $0.007922 | $0.007231 |
$0.007810 | $23.22K | — | +1.43% |
| 2026. 02. 12. | $0.008023 | $0.008048 | $0.007608 |
$0.007700 | $21.58K | — | -4.03% |
| 2026. 02. 11. | $0.008062 | $0.008457 | $0.007954 |
$0.008048 | $16.91K | — | -0.17% |
| 2026. 02. 10. | $0.008035 | $0.008531 | $0.007579 |
$0.008044 | $17.84K | — | +0.11% |
| 2026. 02. 09. | $0.008497 | $0.008660 | $0.007311 |
$0.008035 | $30.40K | — | -5.44% |
| 2026. 02. 08. | $0.008224 | $0.008620 | $0.008148 |
$0.008307 | $24.72K | — | +1.01% |
| 2026. 02. 07. | $0.008339 | $0.008835 | $0.008102 |
$0.008224 | $31.35K | — | -1.38% |
| 2026. 02. 06. | $0.007254 | $0.009380 | $0.007007 |
$0.008339 | $115.04K | — | +14.96% |
| 2026. 02. 05. | $0.007898 | $0.01103 | $0.007254 |
$0.007254 | $158.70K | — | -8.15% |
| 2026. 02. 04. | $0.008351 | $0.01021 | $0.007829 |
$0.007898 | $70.84K | — | -5.42% |
| 2026. 02. 03. | $0.007991 | $0.008426 | $0.007900 |
$0.008351 | $41.62K | — | +4.51% |
| 2026. 02. 02. | $0.007854 | $0.008326 | $0.007843 |
$0.007990 | $35.54K | — | +1.73% |
| 2026. 02. 01. | $0.008290 | $0.008342 | $0.007812 |
$0.007874 | $28.58K | — | -5.02% |
| 2026. 01. 31. | $0.008573 | $0.008585 | $0.007586 |
$0.008290 | $45.85K | — | -3.30% |
| 2026. 01. 30. | $0.008694 | $0.008947 | $0.008561 |
$0.008573 | $29.45K | — | -1.39% |
| 2026. 01. 29. | $0.008571 | $0.008850 | $0.008559 |
$0.008695 | $27.30K | — | +1.45% |
| 2026. 01. 28. | $0.009523 | $0.009523 | $0.008500 |
$0.008571 | $25.56K | — | -10.00% |
| 2026. 01. 27. | $0.008684 | $0.01064 | $0.008680 |
$0.009504 | $55.06K | — | +9.44% |
| 2026. 01. 26. | $0.008482 | $0.008717 | $0.008474 |
$0.008684 | $20.84K | — | +2.38% |
| 2026. 01. 25. | $0.008520 | $0.008716 | $0.008471 |
$0.008499 | $26.62K | — | -0.25% |
| 2026. 01. 24. | $0.008628 | $0.008628 | $0.008500 |
$0.008520 | $18.25K | — | -1.25% |
| 2026. 01. 23. | $0.008678 | $0.008972 | $0.008600 |
$0.008628 | $22.52K | — | -0.58% |
| 2026. 01. 22. | $0.009140 | $0.009540 | $0.008600 |
$0.008653 | $20.53K | — | -5.33% |
| 2026. 01. 21. | $0.007501 | $0.01042 | $0.007381 |
$0.009229 | $43.39K | — | +23.04% |
| 2026. 01. 20. | $0.008649 | $0.008943 | $0.007500 |
$0.007500 | $33.74K | — | -13.28% |
| 2026. 01. 19. | $0.009102 | $0.009199 | $0.008000 |
$0.008481 | $28.59K | — | -6.82% |
| 2026. 01. 18. | $0.008608 | $0.009350 | $0.008200 |
$0.009102 | $22.42K | — | +5.74% |
| 2026. 01. 17. | $0.009200 | $0.009999 | $0.008156 |
$0.008608 | $27.30K | — | -6.43% |
| 2026. 01. 16. | $0.009239 | $0.009310 | $0.009000 |
$0.009200 | $16.84K | — | -0.42% |
| 2026. 01. 15. | $0.009723 | $0.01022 | $0.009000 |
$0.009253 | $29.88K | — | -4.83% |
| 2026. 01. 14. | $0.01067 | $0.01083 | $0.009526 |
$0.009723 | $20.95K | — | -8.84% |
| 2026. 01. 13. | $0.009850 | $0.01150 | $0.009237 |
$0.01067 | $26.59K | — | +8.28% |
| 2026. 01. 12. | $0.01000 | $0.01035 | $0.009235 |
$0.009791 | $24.16K | — | -2.09% |
| 2026. 01. 11. | $0.01013 | $0.01082 | $0.009801 |
$0.01004 | $17.30K | — | -0.83% |
| 2026. 01. 10. | $0.01003 | $0.01071 | $0.009791 |
$0.01004 | $17.70K | — | +0.15% |
| 2026. 01. 09. | $0.01008 | $0.01071 | $0.009610 |
$0.009958 | $19.45K | — | -1.16% |
| 2026. 01. 08. | $0.01050 | $0.01092 | $0.009070 |
$0.01008 | $27.02K | — | -4.07% |
| 2026. 01. 07. | $0.01108 | $0.01108 | $0.01020 |
$0.01058 | $22.01K | — | -4.51% |
| 2026. 01. 06. | $0.01150 | $0.01186 | $0.01000 |
$0.01107 | $25.92K | — | -3.75% |
| 2026. 01. 05. | $0.01017 | $0.01250 | $0.01000 |
$0.01150 | $49.94K | — | +13.06% |
| 2026. 01. 04. | $0.009733 | $0.01200 | $0.009000 |
$0.01020 | $46.76K | — | +4.79% |
| 2026. 01. 03. | $0.009700 | $0.01000 | $0.009102 |
$0.009733 | $21.94K | — | +0.34% |
| 2026. 01. 02. | $0.009502 | $0.009918 | $0.009332 |
$0.009642 | $24.07K | — | +1.47% |
| 2026. 01. 01. | $0.009559 | $0.009920 | $0.008340 |
$0.009649 | $77.14K | — | +0.94% |
| 2025. 12. 31. | $0.009671 | $0.01018 | $0.009200 |
$0.009549 | $29.18K | — | -1.26% |
| 2025. 12. 30. | $0.009630 | $0.009949 | $0.009000 |
$0.009810 | $29.56K | — | +1.87% |
| 2025. 12. 29. | $0.01016 | $0.01037 | $0.009100 |
$0.009780 | $52.09K | — | -3.74% |
| 2025. 12. 28. | $0.01010 | $0.01097 | $0.009850 |
$0.01029 | $22.42K | — | +1.88% |
| 2025. 12. 27. | $0.01035 | $0.01076 | $0.009460 |
$0.009950 | $46.14K | — | -3.86% |
| 2025. 12. 26. | $0.01100 | $0.01126 | $0.01000 |
$0.01020 | $44.34K | — | -7.27% |
| 2025. 12. 25. | $0.01142 | $0.01210 | $0.01099 |
$0.01100 | $16.47K | — | -3.68% |
| 2025. 12. 24. | $0.01121 | $0.01155 | $0.01075 |
$0.01142 | $19.02K | — | +1.87% |
| 2025. 12. 23. | $0.01114 | $0.01168 | $0.01060 |
$0.01135 | $20.10K | — | +1.89% |
| 2025. 12. 22. | $0.01142 | $0.01170 | $0.01071 |
$0.01101 | $33.52K | — | -3.59% |
| 2025. 12. 21. | $0.01252 | $0.01262 | $0.01085 |
$0.01138 | $23.37K | — | -9.11% |
| 2025. 12. 20. | $0.01282 | $0.01420 | $0.01020 |
$0.01252 | $41.58K | — | -2.34% |
| 2025. 12. 19. | $0.01028 | $0.01490 | $0.01007 |
$0.01281 | $90.28K | — | +24.61% |
| 2025. 12. 18. | $0.01098 | $0.01109 | $0.009750 |
$0.01032 | $34.95K | — | -6.01% |
| 2025. 12. 17. | $0.01082 | $0.01120 | $0.01002 |
$0.01094 | $32.36K | — | +1.11% |
| 2025. 12. 16. | $0.01058 | $0.01188 | $0.009670 |
$0.01078 | $40.08K | — | +1.89% |
| 2025. 12. 15. | $0.01069 | $0.01084 | $0.01020 |
$0.01061 | $20.63K | — | -0.75% |
| 2025. 12. 14. | $0.01079 | $0.01112 | $0.01053 |
$0.01065 | $19.28K | — | -1.30% |
| 2025. 12. 13. | $0.01100 | $0.01150 | $0.01060 |
$0.01079 | $20.91K | — | -1.91% |
| 2025. 12. 12. | $0.01125 | $0.01172 | $0.01050 |
$0.01097 | $31.44K | — | -2.49% |
| 2025. 12. 11. | $0.01180 | $0.01198 | $0.01103 |
$0.01128 | $42.73K | — | -4.41% |
| 2025. 12. 10. | $0.01205 | $0.01245 | $0.01180 |
$0.01180 | $33.78K | — | -2.07% |
| 2025. 12. 09. | $0.01287 | $0.01316 | $0.01180 |
$0.01205 | $51.99K | — | -6.37% |
| 2025. 12. 08. | $0.01243 | $0.01339 | $0.01180 |
$0.01287 | $37.78K | — | +3.54% |
| 2025. 12. 07. | $0.01321 | $0.01321 | $0.01200 |
$0.01243 | $29.87K | — | -5.90% |
| 2025. 12. 06. | $0.01310 | $0.01364 | $0.01202 |
$0.01305 | $40.99K | — | -0.38% |
| 2025. 12. 05. | $0.01112 | $0.01486 | $0.01101 |
$0.01330 | $97.91K | — | +19.60% |
| 2025. 12. 04. | $0.01111 | $0.01125 | $0.01050 |
$0.01119 | $33.29K | — | +0.72% |
| 2025. 12. 03. | $0.01063 | $0.01135 | $0.01055 |
$0.01116 | $31.74K | — | +4.99% |
| 2025. 12. 02. | $0.01217 | $0.01251 | $0.01051 |
$0.01077 | $49.73K | — | -11.50% |
| 2025. 12. 01. | $0.01127 | $0.01256 | $0.009640 |
$0.01203 | $71.35K | — | +6.74% |
| 2025. 11. 30. | $0.01120 | $0.01188 | $0.01085 |
$0.01134 | $30.75K | — | +1.25% |
| 2025. 11. 29. | $0.01102 | $0.01189 | $0.01030 |
$0.01113 | $63.91K | — | +1.00% |
| 2025. 11. 28. | $0.01156 | $0.01188 | $0.01000 |
$0.01106 | $65.76K | — | -4.33% |
| 2025. 11. 27. | $0.01219 | $0.01229 | $0.01100 |
$0.01152 | $47.02K | — | -5.50% |
| 2025. 11. 26. | $0.01138 | $0.01240 | $0.01072 |
$0.01218 | $55.29K | — | +7.03% |
| 2025. 11. 25. | $0.01162 | $0.01222 | $0.01082 |
$0.01138 | $46.20K | — | -2.07% |
| 2025. 11. 24. | $0.01146 | $0.01307 | $0.01100 |
$0.01162 | $54.61K | — | +1.40% |
| 2025. 11. 23. | $0.01102 | $0.01415 | $0.009900 |
$0.01139 | $91.79K | — | +3.36% |
| 2025. 11. 22. | $0.01017 | $0.01213 | $0.009070 |
$0.01103 | $87.25K | — | +8.46% |
| 2025. 11. 21. | $0.01080 | $0.01103 | $0.008000 |
$0.01013 | $214.18K | — | -6.20% |
| 2025. 11. 20. | $0.01195 | $0.01332 | $0.009830 |
$0.01070 | $189.82K | — | -10.46% |
| 2025. 11. 19. | $0.01394 | $0.01608 | $0.01010 |
$0.01195 | $160.82K | — | -14.28% |
| 2025. 11. 18. | $0.01652 | $0.01740 | $0.01220 |
$0.01373 | $226.48K | — | -16.89% |
| 2025. 11. 17. | $0.02793 | $0.02863 | $0.01381 |
$0.01623 | $596.41K | — | -41.89% |
| 2025. 11. 16. | $0.03166 | $0.03329 | $0.02630 |
$0.02792 | $99.49K | — | -11.81% |
| 2025. 11. 15. | $0.02669 | $0.03329 | $0.02420 |
$0.03166 | $143.30K | — | +18.62% |
시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.
휴대폰으로 스캔해 앱 받기