CoinXview 포트폴리오App
KO
코인: 1,240거래소: 22시가총액: $2.69T +0.62%24h 거래량: $15.70B도미넌스: BTC 58.5% ETH 10.4%ETH 가스: 0.05 gwei공포와 탐욕: 53/100

Lịch sử giá LAB

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

월별 수익률 LAB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026+17%+16%+34%+230%+1298%+41%-99%-50%-27%-18%+2.1%—-61%
2025——————————-58%+32%-44%

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. 01.$0.04422$0.04758$0.04365 $0.04515$504.61K$35.02M+2.10%
2026. 10. 31.$0.04428$0.04599$0.04300 $0.04425$266.33K$34.32M-0.07%
2026. 10. 30.$0.04377$0.04672$0.04145 $0.04432$553.02K$34.37M+1.26%
2026. 10. 29.$0.04620$0.04900$0.04234 $0.04387$891.59K$34.02M-5.04%
2026. 10. 28.$0.04526$0.04986$0.04444 $0.04624$1.82M$35.86M+2.17%
2026. 10. 27.$0.03929$0.04783$0.03901 $0.04529$1.80M$35.12M+15.27%
2026. 10. 26.$0.03724$0.04084$0.03642 $0.03929$589.09K$30.47M+5.50%
2026. 10. 25.$0.03900$0.03901$0.03622 $0.03730$330.23K$28.93M-4.36%
2026. 10. 24.$0.03998$0.04136$0.03692 $0.03903$570.12K$30.27M-2.38%
2026. 10. 23.$0.04174$0.04439$0.03868 $0.03998$755.71K$31.01M-4.22%
2026. 10. 22.$0.04453$0.04520$0.04098 $0.04174$732.96K$32.37M-6.27%
2026. 10. 21.$0.04404$0.04574$0.04365 $0.04453$782.87K$34.53M+1.11%
2026. 10. 20.$0.04091$0.04604$0.03996 $0.04402$1.43M$34.14M+7.60%
2026. 10. 19.$0.04397$0.04399$0.04015 $0.04092$677.93K$31.74M-6.94%
2026. 10. 18.$0.04479$0.04538$0.04144 $0.04398$765.92K$34.11M-1.81%
2026. 10. 17.$0.04654$0.04886$0.04358 $0.04477$1.27M$34.72M-3.80%
2026. 10. 16.$0.04446$0.04719$0.04397 $0.04653$935.70K$36.09M+4.66%
2026. 10. 15.$0.04590$0.04617$0.03800 $0.04440$2.24M$34.43M-3.27%
2026. 10. 14.$0.04787$0.04927$0.04441 $0.04587$1.64M$35.57M-4.18%
2026. 10. 13.$0.04938$0.05136$0.04586 $0.04784$956.85K$37.10M-3.12%
2026. 10. 12.$0.05418$0.06200$0.04899 $0.04933$2.02M$38.26M-8.95%
2026. 10. 11.$0.05443$0.05614$0.05113 $0.05417$695.64K$42.01M-0.48%
2026. 10. 10.$0.05333$0.05872$0.05310 $0.05453$948.54K$42.29M+2.25%
2026. 10. 09.$0.05019$0.05645$0.04933 $0.05335$2.10M$41.38M+6.30%
2026. 10. 08.$0.04988$0.05130$0.04503 $0.05012$1.36M$38.87M+0.48%
2026. 10. 07.$0.05004$0.05099$0.04300 $0.04984$1.14M$38.65M-0.40%
2026. 10. 06.$0.04972$0.05100$0.04848 $0.05004$712.80K$38.81M+0.64%
2026. 10. 05.$0.05042$0.05124$0.04816 $0.04973$621.68K$38.57M-1.37%
2026. 10. 04.$0.05071$0.05128$0.04961 $0.05046$467.07K$39.13M-0.49%
2026. 10. 03.$0.05320$0.05356$0.04857 $0.05068$559.91K$39.30M-4.74%
2026. 10. 02.$0.05274$0.05498$0.05006 $0.05322$561.16K$41.27M+0.91%
2026. 10. 01.$0.05422$0.05457$0.05158 $0.05277$589.26K—-2.67%
2026. 09. 30.$0.05271$0.05670$0.05230 $0.05418$1.03M—+2.79%
2026. 09. 29.$0.05179$0.05633$0.04982 $0.05270$1.14M—+1.76%
2026. 09. 28.$0.05596$0.05626$0.05077 $0.05181$1.28M—-7.42%
2026. 09. 27.$0.05912$0.06048$0.05522 $0.05600$385.15K—-5.28%
2026. 09. 26.$0.05893$0.06209$0.05767 $0.05917$857.60K—+0.41%
2026. 09. 25.$0.05951$0.06070$0.05687 $0.05892$922.05K—-0.99%
2026. 09. 24.$0.05507$0.06356$0.05369 $0.05944$1.82M—+7.94%
2026. 09. 23.$0.06239$0.06379$0.05328 $0.05506$1.49M—-11.75%
2026. 09. 22.$0.05693$0.06544$0.05618 $0.06240$2.06M—+9.61%
2026. 09. 21.$0.05297$0.05928$0.05150 $0.05692$1.25M—+7.46%
2026. 09. 20.$0.05664$0.05733$0.05086 $0.05298$1.59M—-6.46%
2026. 09. 19.$0.05214$0.06174$0.05050 $0.05662$3.48M—+8.59%
2026. 09. 18.$0.05097$0.05339$0.04868 $0.05210$1.87M—+2.22%
2026. 09. 17.$0.05034$0.05626$0.04863 $0.05092$2.73M—+1.15%
2026. 09. 16.$0.04981$0.05133$0.04544 $0.05034$2.29M—+1.06%
2026. 09. 15.$0.04968$0.05436$0.04738 $0.04976$3.05M—+0.16%
2026. 09. 14.$0.05583$0.05713$0.04710 $0.04972$4.25M—-10.94%
2026. 09. 13.$0.06841$0.07228$0.05539 $0.05589$3.65M—-18.30%
2026. 09. 12.$0.07811$0.08615$0.06405 $0.06845$7.82M—-12.37%
2026. 09. 11.$0.04720$0.08449$0.04471 $0.07803$10.78M—+65.32%
2026. 09. 10.$0.05134$0.05252$0.04515 $0.04711$1.48M—-8.24%
2026. 09. 09.$0.06848$0.06878$0.03666 $0.05129$1.35M—-25.10%
2026. 09. 08.$0.06970$0.07249$0.06739 $0.06841$442.74K—-1.85%
2026. 09. 07.$0.07163$0.07317$0.06834 $0.06969$384.88K—-2.71%
2026. 09. 06.$0.07438$0.07635$0.07075 $0.07161$438.63K—-3.72%
2026. 09. 05.$0.07390$0.07858$0.07251 $0.07418$748.81K—+0.38%
2026. 09. 04.$0.07336$0.07635$0.06771 $0.07391$813.05K—+0.75%
2026. 09. 03.$0.06941$0.07414$0.06814 $0.07342$613.06K—+5.78%
2026. 09. 02.$0.06866$0.07311$0.06672 $0.06945$875.00K—+1.15%
2026. 09. 01.$0.07415$0.07495$0.06625 $0.06864$1.28M—-7.43%
2026. 08. 31.$0.07436$0.07676$0.07275 $0.07427$1.35M—-0.12%
2026. 08. 30.$0.07748$0.09168$0.07213 $0.07436$3.51M—-4.03%
2026. 08. 29.$0.07628$0.07899$0.07367 $0.07753$1.40M—+1.64%
2026. 08. 28.$0.07200$0.08179$0.06982 $0.07626$3.02M—+5.92%
2026. 08. 27.$0.06963$0.07549$0.06834 $0.07197$870.95K—+3.36%
2026. 08. 26.$0.06655$0.07059$0.06635 $0.06955$1.03M—+4.51%
2026. 08. 25.$0.06888$0.07091$0.06377 $0.06649$1.26M—-3.47%
2026. 08. 24.$0.07026$0.07381$0.06601 $0.06889$1.57M—-1.95%
2026. 08. 23.$0.07522$0.07549$0.06680 $0.07017$1.66M—-6.71%
2026. 08. 22.$0.08753$0.09335$0.05641 $0.07521$4.34M—-14.08%
2026. 08. 21.$0.08637$0.09488$0.07805 $0.08753$3.25M—+1.34%
2026. 08. 20.$0.08356$0.08792$0.07902 $0.08612$1.68M—+3.06%
2026. 08. 19.$0.07842$0.08525$0.07515 $0.08355$1.85M—+6.54%
2026. 08. 18.$0.08148$0.08825$0.07500 $0.07835$2.72M—-3.84%
2026. 08. 17.$0.08064$0.08356$0.07737 $0.08148$2.39M—+1.04%
2026. 08. 16.$0.08639$0.08672$0.07350 $0.08064$2.31M—-6.66%
2026. 08. 15.$0.08560$0.08795$0.08328 $0.08638$2.51M—+0.91%
2026. 08. 14.$0.1022$0.1025$0.08200 $0.08570$9.33M—-16.14%
2026. 08. 13.$0.1142$0.1146$0.1019 $0.1022$1.97M—-10.51%
2026. 08. 12.$0.1166$0.1217$0.1095 $0.1143$1.83M—-1.97%
2026. 08. 11.$0.1201$0.1219$0.1076 $0.1166$2.38M—-2.91%
2026. 08. 10.$0.1212$0.1244$0.1158 $0.1201$2.49M—-0.91%
2026. 08. 09.$0.1277$0.1290$0.1189 $0.1213$2.90M—-5.01%
2026. 08. 08.$0.1265$0.1314$0.1246 $0.1278$2.22M—+1.03%
2026. 08. 07.$0.1305$0.1352$0.1217 $0.1266$3.22M—-2.99%
2026. 08. 06.$0.1285$0.1374$0.1256 $0.1305$4.24M—+1.56%
2026. 08. 05.$0.1456$0.1553$0.1138 $0.1285$10.44M—-11.74%
2026. 08. 04.$0.1405$0.1496$0.1362 $0.1456$2.49M—+3.63%
2026. 08. 03.$0.1371$0.1438$0.1312 $0.1404$1.88M—+2.41%
2026. 08. 02.$0.1342$0.1418$0.1342 $0.1370$1.96M—+2.09%
2026. 08. 01.$0.1480$0.1740$0.1271 $0.1343$7.14M—-9.26%
2026. 07. 31.$0.1477$0.1531$0.1406 $0.1479$1.71M—+0.14%
2026. 07. 30.$0.1551$0.1574$0.1429 $0.1477$2.22M—-4.77%
2026. 07. 29.$0.1402$0.1599$0.1338 $0.1550$3.81M—+10.56%
2026. 07. 28.$0.1388$0.1490$0.1375 $0.1402$2.36M—+1.01%
2026. 07. 27.$0.1547$0.1585$0.1261 $0.1387$4.14M—-10.34%
2026. 07. 26.$0.1524$0.1709$0.1439 $0.1548$6.15M—+1.57%
2026. 07. 25.$0.1621$0.1640$0.1452 $0.1524$5.58M—-5.98%
2026. 07. 24.$0.1490$0.1670$0.1428 $0.1621$6.11M—+8.79%
2026. 07. 23.$0.1550$0.1717$0.1404 $0.1491$6.16M—-3.81%
2026. 07. 22.$0.1380$0.2005$0.1373 $0.1551$14.48M—+12.39%
2026. 07. 21.$0.1463$0.1528$0.1128 $0.1378$6.03M—-5.81%
2026. 07. 20.$0.1503$0.1634$0.1402 $0.1463$4.71M—-2.66%
2026. 07. 19.$0.1924$0.1950$0.1473 $0.1504$7.42M—-21.83%
2026. 07. 18.$0.1828$0.1993$0.1756 $0.1924$5.36M—+5.25%
2026. 07. 17.$0.2201$0.2213$0.1700 $0.1827$12.27M—-16.99%
2026. 07. 16.$0.2423$0.2680$0.1962 $0.2203$15.95M—-9.08%
2026. 07. 15.$0.2502$0.2684$0.2019 $0.2423$21.48M—-3.16%
2026. 07. 14.$0.2533$0.4563$0.2390 $0.2499$27.12M—-1.34%
2026. 07. 13.$0.4059$0.4475$0.2057 $0.2540$18.34M—-37.42%
2026. 07. 12.$0.5682$0.5750$0.3903 $0.4058$15.73M—-28.58%
2026. 07. 11.$0.8883$0.9257$0.5387 $0.5685$20.95M—-36.00%
2026. 07. 10.$1.14$1.35$0.8155 $0.8888$28.58M—-21.77%
2026. 07. 09.$1.25$1.55$0.8075 $1.14$37.75M—-9.14%
2026. 07. 08.$6.13$7.20$1.02 $1.25$81.93M—-79.59%
2026. 07. 07.$15.26$15.91$3.25 $6.15$44.93M—-59.72%
2026. 07. 06.$16.79$18.45$13.57 $15.29$21.75M—-8.94%
2026. 07. 05.$15.63$17.89$14.81 $16.79$20.21M—+7.41%
2026. 07. 04.$5.99$16.87$5.83 $15.63$47.37M—+161.04%
2026. 07. 03.$11.77$11.90$5.58 $5.99$17.01M—-49.09%
2026. 07. 02.$8.90$12.00$8.77 $11.77$10.57M—+32.20%
2026. 07. 01.$13.68$13.99$8.27 $8.90$13.01M—-34.98%
2026. 06. 30.$14.99$15.20$10.74 $13.70$8.95M—-8.62%
2026. 06. 29.$15.87$16.67$13.22 $15.00$6.14M—-5.47%
2026. 06. 28.$16.85$18.18$15.47 $15.88$3.55M—-5.75%
2026. 06. 27.$19.82$20.80$14.04 $16.85$9.04M—-14.99%
2026. 06. 26.$18.25$20.40$17.73 $19.84$5.98M—+8.72%
2026. 06. 25.$16.25$19.88$15.68 $18.25$7.97M—+12.29%
2026. 06. 24.$14.60$21.23$13.58 $16.24$24.50M—+11.28%
2026. 06. 23.$17.00$17.34$14.53 $14.59$15.68M—-14.15%
2026. 06. 22.$16.05$18.45$13.71 $17.00$17.66M—+5.95%
2026. 06. 21.$13.45$16.37$12.20 $16.05$21.35M—+19.32%
2026. 06. 20.$12.78$13.80$11.05 $13.45$7.84M—+5.25%
2026. 06. 19.$17.79$18.73$12.25 $12.78$24.97M—-28.15%
2026. 06. 18.$13.11$17.97$12.84 $17.79$22.95M—+35.65%
2026. 06. 17.$13.33$14.40$12.43 $13.12$14.50M—-1.58%
2026. 06. 16.$9.55$14.06$9.50 $13.33$22.21M—+39.52%
2026. 06. 15.$11.18$11.70$9.27 $9.55$5.60M—-14.56%
2026. 06. 14.$9.45$12.01$9.30 $11.21$5.07M—+18.61%
2026. 06. 13.$9.87$10.42$9.14 $9.44$3.97M—-4.29%
2026. 06. 12.$8.61$10.57$8.60 $9.87$8.20M—+14.69%
2026. 06. 11.$7.82$10.10$6.55 $8.61$13.90M—+10.07%
2026. 06. 10.$9.26$9.70$7.61 $7.81$8.90M—-15.64%
2026. 06. 09.$11.62$12.45$9.09 $9.26$6.23M—-20.33%
2026. 06. 08.$12.82$13.94$11.60 $11.63$11.20M—-9.33%
2026. 06. 07.$13.43$15.21$12.53 $12.81$23.03M—-4.57%
2026. 06. 06.$9.64$15.67$8.50 $13.43$63.75M—+39.27%
2026. 06. 05.$12.14$12.93$9.19 $9.64$45.51M—-20.56%
2026. 06. 04.$16.59$19.92$10.70 $12.13$27.62M—-26.87%
2026. 06. 03.$16.95$20.00$12.41 $16.60$37.55M—-2.10%
2026. 06. 02.$15.99$27.93$6.27 $16.95$50.54M—+6.06%
2026. 06. 01.$9.68$16.86$8.00 $15.98$43.83M—+65.10%
2026. 05. 31.$8.01$10.63$6.80 $9.68$30.61M—+20.86%
2026. 05. 30.$6.47$8.69$6.30 $8.00$48.78M—+23.79%
2026. 05. 29.$4.39$6.68$4.10 $6.47$42.04M—+47.24%
2026. 05. 28.$4.48$4.72$4.20 $4.39$15.99M—-1.92%
2026. 05. 27.$4.46$4.82$3.51 $4.48$17.68M—+0.45%
2026. 05. 26.$4.29$4.67$4.26 $4.46$3.98M—+3.96%
2026. 05. 25.$4.28$4.62$4.06 $4.28$5.38M—+0.00%
2026. 05. 24.$4.33$4.44$4.19 $4.28$3.29M—-1.16%
2026. 05. 23.$4.64$4.93$4.30 $4.33$3.06M—-6.67%
2026. 05. 22.$4.49$4.84$4.42 $4.64$4.51M—+3.30%
2026. 05. 21.$4.48$4.75$4.24 $4.49$5.11M—+0.25%
2026. 05. 20.$4.24$5.00$4.03 $4.48$15.19M—+5.54%
2026. 05. 19.$4.76$4.83$3.34 $4.24$52.67M—-10.97%
2026. 05. 18.$4.35$5.05$4.10 $4.76$20.46M—+9.40%
2026. 05. 17.$4.55$5.41$4.13 $4.35$19.89M—-4.46%
2026. 05. 16.$4.63$5.18$4.45 $4.55$11.80M—-1.69%
2026. 05. 15.$5.77$6.01$2.80 $4.63$53.83M—-19.84%
2026. 05. 14.$6.04$6.43$4.77 $5.77$55.96M—-4.45%
2026. 05. 13.$4.86$6.61$4.75 $6.04$19.74M—+24.42%
2026. 05. 12.$4.88$5.31$4.31 $4.85$11.27M—-0.49%
2026. 05. 11.$4.75$7.45$4.15 $4.88$47.66M—+2.59%
2026. 05. 10.$4.68$5.36$4.44 $4.75$13.96M—+1.63%
2026. 05. 09.$3.99$5.05$3.99 $4.67$16.67M—+17.14%
2026. 05. 08.$4.50$4.76$3.81 $3.99$24.52M—-11.33%
2026. 05. 07.$4.54$4.92$3.04 $4.50$39.28M—-0.87%
2026. 05. 06.$2.58$4.70$2.28 $4.54$50.67M—+75.84%
2026. 05. 05.$1.62$2.95$1.58 $2.58$25.13M—+59.28%
2026. 05. 04.$2.09$2.66$1.37 $1.62$26.61M—-22.58%
2026. 05. 03.$1.99$2.72$0.6665 $2.09$71.99M—+4.81%
2026. 05. 02.$1.21$4.03$1.06 $1.99$102.28M—+64.97%
2026. 05. 01.$0.6923$1.25$0.6697 $1.21$3.93M—+74.82%
2026. 04. 30.$0.6684$0.7356$0.6563 $0.6956$1.26M—+4.07%
2026. 04. 29.$0.6619$0.7093$0.6362 $0.6693$2.04M—+1.11%
2026. 04. 28.$0.7119$0.7446$0.6462 $0.6618$2.27M—-7.05%
2026. 04. 27.$0.7735$0.7905$0.5885 $0.7110$5.09M—-8.08%
2026. 04. 26.$0.8467$0.9861$0.7325 $0.7735$5.47M—-8.64%
2026. 04. 25.$0.7429$0.9407$0.6252 $0.8474$6.22M—+14.07%
2026. 04. 24.$0.7283$0.9573$0.6086 $0.7415$5.47M—+1.81%
2026. 04. 23.$0.5702$0.7364$0.5628 $0.7296$912.01K—+27.96%
2026. 04. 22.$0.5783$0.6471$0.5332 $0.5709$746.39K—-1.29%
2026. 04. 21.$0.5755$0.6045$0.5415 $0.5762$719.48K—+0.13%
2026. 04. 20.$0.5360$0.5828$0.4870 $0.5756$803.85K—+7.39%
2026. 04. 19.$0.5108$0.6900$0.5036 $0.5345$885.39K—+4.65%
2026. 04. 18.$0.5806$0.6320$0.4610 $0.5097$1.56M—-12.21%
2026. 04. 17.$0.4887$0.5993$0.4793 $0.5806$1.22M—+18.82%
2026. 04. 16.$0.5076$0.5268$0.4590 $0.4907$719.57K—-3.32%
2026. 04. 15.$0.4799$0.5098$0.4065 $0.5072$1.36M—+5.70%
2026. 04. 14.$0.5846$0.7400$0.4701 $0.4799$1.15M—-17.92%
2026. 04. 13.$0.5422$0.6499$0.5206 $0.5821$912.67K—+7.37%
2026. 04. 12.$0.4279$0.6551$0.4186 $0.5425$826.92K—+26.79%
2026. 04. 11.$0.5056$0.5597$0.4249 $0.4266$701.57K—-15.63%
2026. 04. 10.$0.4154$0.5425$0.4064 $0.5046$2.58M—+21.48%
2026. 04. 09.$0.3702$0.4376$0.3472 $0.4166$457.13K—+12.55%
2026. 04. 08.$0.3905$0.4147$0.3059 $0.3707$704.52K—-5.09%
2026. 04. 07.$0.2963$0.4129$0.2856 $0.3909$334.08K—+31.92%
2026. 04. 06.$0.2482$0.3060$0.2439 $0.2967$242.96K—+19.52%
2026. 04. 05.$0.2183$0.2500$0.2138 $0.2470$51.96K—+13.12%
2026. 04. 04.$0.1992$0.2237$0.1923 $0.2191$35.81K—+9.97%
2026. 04. 03.$0.1930$0.2065$0.1916 $0.2001$39.26K—+3.64%
2026. 04. 02.$0.2029$0.2138$0.1895 $0.1932$25.46K—-4.81%
2026. 04. 01.$0.2107$0.2146$0.2009 $0.2027$17.06K—-3.78%
2026. 03. 31.$0.2171$0.2296$0.2013 $0.2121$21.97K—-2.31%
2026. 03. 30.$0.2113$0.2308$0.2099 $0.2173$18.25K—+2.82%
2026. 03. 29.$0.2195$0.2226$0.2036 $0.2111$23.95K—-3.82%
2026. 03. 28.$0.2041$0.2235$0.2014 $0.2189$22.17K—+7.24%
2026. 03. 27.$0.1910$0.2078$0.1848 $0.2032$54.39K—+6.39%
2026. 03. 26.$0.1924$0.2030$0.1848 $0.1911$34.12K—-0.65%
2026. 03. 25.$0.1975$0.2053$0.1909 $0.1927$24.50K—-2.44%
2026. 03. 24.$0.2065$0.2148$0.1899 $0.1981$26.39K—-4.09%
2026. 03. 23.$0.2142$0.2183$0.1931 $0.2067$44.10K—-3.49%
2026. 03. 22.$0.2128$0.2350$0.2059 $0.2142$97.29K—+0.64%
2026. 03. 21.$0.1826$0.2188$0.1799 $0.2123$65.46K—+16.29%
2026. 03. 20.$0.1910$0.1943$0.1826 $0.1826$79.21K—-4.39%
2026. 03. 19.$0.1986$0.2014$0.1865 $0.1907$74.24K—-3.97%
2026. 03. 18.$0.2005$0.2069$0.1934 $0.1981$51.25K—-1.18%
2026. 03. 17.$0.2003$0.2114$0.1962 $0.2009$149.48K—+0.34%
2026. 03. 16.$0.1999$0.2082$0.1772 $0.1996$148.75K—-0.15%
2026. 03. 15.$0.1933$0.2080$0.1928 $0.2001$176.21K—+3.52%
2026. 03. 14.$0.1716$0.1961$0.1685 $0.1936$214.64K—+12.85%
2026. 03. 13.$0.1568$0.1766$0.1539 $0.1717$275.63K—+9.51%
2026. 03. 12.$0.1471$0.1600$0.1435 $0.1568$205.27K—+6.61%
2026. 03. 11.$0.1528$0.1561$0.1430 $0.1467$172.64K—-3.98%
2026. 03. 10.$0.1481$0.1703$0.1368 $0.1528$222.32K—+3.19%
2026. 03. 09.$0.1514$0.1644$0.1402 $0.1476$198.90K—-2.51%
2026. 03. 08.$0.1500$0.1612$0.1484 $0.1509$90.84K—+0.58%
2026. 03. 07.$0.1645$0.1697$0.1483 $0.1500$74.14K—-8.80%
2026. 03. 06.$0.1396$0.1720$0.1380 $0.1648$190.76K—+18.06%
2026. 03. 05.$0.1877$0.1877$0.1343 $0.1395$270.76K—-25.69%
2026. 03. 04.$0.1804$0.1998$0.1736 $0.1877$111.52K—+4.02%
2026. 03. 03.$0.1613$0.1855$0.1579 $0.1802$94.20K—+11.72%
2026. 03. 02.$0.1679$0.1705$0.1573 $0.1609$85.35K—-4.17%
2026. 03. 01.$0.1586$0.1693$0.1584 $0.1679$93.50K—+5.86%
2026. 02. 28.$0.1600$0.1712$0.1496 $0.1589$172.49K—-0.66%
2026. 02. 27.$0.1550$0.1616$0.1481 $0.1606$117.01K—+3.60%
2026. 02. 26.$0.1460$0.1561$0.1446 $0.1551$67.52K—+6.24%
2026. 02. 25.$0.1333$0.1541$0.1332 $0.1458$171.56K—+9.38%
2026. 02. 24.$0.1354$0.1402$0.1294 $0.1329$63.50K—-1.85%
2026. 02. 23.$0.1362$0.1439$0.1315 $0.1352$119.60K—-0.71%
2026. 02. 22.$0.1405$0.1412$0.1341 $0.1367$73.88K—-2.72%
2026. 02. 21.$0.1455$0.1473$0.1382 $0.1405$93.54K—-3.48%
2026. 02. 20.$0.1590$0.1599$0.1435 $0.1456$154.81K—-8.39%
2026. 02. 19.$0.1615$0.1615$0.1540 $0.1587$145.32K—-1.72%
2026. 02. 18.$0.1457$0.1627$0.1394 $0.1613$215.15K—+10.70%
2026. 02. 17.$0.1391$0.1506$0.1373 $0.1447$140.76K—+4.04%
2026. 02. 16.$0.1332$0.1395$0.1302 $0.1389$56.73K—+4.24%
2026. 02. 15.$0.1391$0.1423$0.1313 $0.1326$81.25K—-4.61%
2026. 02. 14.$0.1216$0.1419$0.1208 $0.1387$192.08K—+14.09%
2026. 02. 13.$0.1161$0.1237$0.1146 $0.1213$60.36K—+4.41%
2026. 02. 12.$0.1165$0.1175$0.1112 $0.1158$72.53K—-0.58%
2026. 02. 11.$0.1186$0.1202$0.1115 $0.1166$82.67K—-1.66%
2026. 02. 10.$0.1172$0.1211$0.1154 $0.1185$65.25K—+1.18%
2026. 02. 09.$0.1215$0.1253$0.1142 $0.1174$78.81K—-3.42%
2026. 02. 08.$0.1240$0.1270$0.1209 $0.1214$58.76K—-2.11%
2026. 02. 07.$0.1285$0.1311$0.1235 $0.1242$103.98K—-3.37%
2026. 02. 06.$0.1228$0.1327$0.1164 $0.1287$163.16K—+4.81%
2026. 02. 05.$0.1344$0.1403$0.1207 $0.1228$209.54K—-8.62%
2026. 02. 04.$0.1330$0.1408$0.1314 $0.1344$113.65K—+1.05%
2026. 02. 03.$0.1347$0.1504$0.1314 $0.1328$146.75K—-1.40%
2026. 02. 02.$0.1345$0.1370$0.1303 $0.1344$97.02K—-0.06%
2026. 02. 01.$0.1368$0.1400$0.1315 $0.1347$142.56K—-1.55%
2026. 01. 31.$0.1438$0.1438$0.1296 $0.1369$189.79K—-4.80%
2026. 01. 30.$0.1497$0.1507$0.1431 $0.1434$198.68K—-4.20%
2026. 01. 29.$0.1610$0.1699$0.1461 $0.1499$267.90K—-6.86%
2026. 01. 28.$0.1578$0.1715$0.1526 $0.1616$363.13K—+2.41%
2026. 01. 27.$0.1544$0.1672$0.1456 $0.1574$330.52K—+1.97%
2026. 01. 26.$0.1550$0.1609$0.1520 $0.1544$203.40K—-0.44%
2026. 01. 25.$0.1596$0.1653$0.1508 $0.1552$305.78K—-2.75%
2026. 01. 24.$0.1561$0.1608$0.1536 $0.1595$146.76K—+2.22%
2026. 01. 23.$0.1614$0.1699$0.1535 $0.1561$219.57K—-3.27%
2026. 01. 22.$0.1622$0.1720$0.1507 $0.1617$236.48K—-0.26%
2026. 01. 21.$0.1548$0.1779$0.1407 $0.1622$719.12K—+4.78%
2026. 01. 20.$0.1479$0.1862$0.1439 $0.1545$1.76M—+4.48%
2026. 01. 19.$0.2027$0.2091$0.1449 $0.1481$1.19M—-26.91%
2026. 01. 18.$0.1663$0.2200$0.1528 $0.2044$1.86M—+22.96%
2026. 01. 17.$0.1490$0.1697$0.1445 $0.1656$234.55K—+11.14%
2026. 01. 16.$0.1429$0.1570$0.1394 $0.1489$230.57K—+4.21%
2026. 01. 15.$0.1451$0.1480$0.1337 $0.1434$237.12K—-1.14%
2026. 01. 14.$0.1501$0.1581$0.1373 $0.1450$316.89K—-3.40%
2026. 01. 13.$0.1377$0.1525$0.1318 $0.1501$230.49K—+8.97%
2026. 01. 12.$0.1313$0.1403$0.1294 $0.1376$207.96K—+4.79%
2026. 01. 11.$0.1319$0.1386$0.1283 $0.1314$156.24K—-0.43%
2026. 01. 10.$0.1313$0.1400$0.1301 $0.1321$173.08K—+0.62%
2026. 01. 09.$0.1426$0.1435$0.1296 $0.1314$166.04K—-7.85%
2026. 01. 08.$0.1335$0.1561$0.1329 $0.1430$400.89K—+7.12%
2026. 01. 07.$0.1240$0.1365$0.1207 $0.1333$146.63K—+7.54%
2026. 01. 06.$0.1199$0.1318$0.1191 $0.1240$248.88K—+3.47%
2026. 01. 05.$0.1362$0.1392$0.1195 $0.1199$339.26K—-11.99%
2026. 01. 04.$0.1372$0.1447$0.1332 $0.1358$286.15K—-1.03%
2026. 01. 03.$0.1224$0.1395$0.1213 $0.1378$357.51K—+12.57%
2026. 01. 02.$0.1124$0.1305$0.1100 $0.1222$379.21K—+8.72%
2026. 01. 01.$0.1173$0.1305$0.1090 $0.1127$394.06K—-3.95%
2025. 12. 31.$0.1046$0.1186$0.1007 $0.1176$308.57K—+12.48%
2025. 12. 30.$0.1104$0.1107$0.1042 $0.1050$205.65K—-4.90%
2025. 12. 29.$0.1079$0.1131$0.1069 $0.1106$167.11K—+2.51%
2025. 12. 28.$0.1091$0.1140$0.1007 $0.1080$492.88K—-0.97%
2025. 12. 27.$0.1080$0.1200$0.1051 $0.1094$344.41K—+1.31%
2025. 12. 26.$0.1151$0.1192$0.1066 $0.1082$530.32K—-5.93%
2025. 12. 25.$0.1455$0.1495$0.1137 $0.1155$826.27K—-20.62%
2025. 12. 24.$0.1561$0.1769$0.1336 $0.1457$770.84K—-6.69%
2025. 12. 23.$0.1581$0.1596$0.1375 $0.1561$812.45K—-1.26%
2025. 12. 22.$0.1259$0.1623$0.1249 $0.1583$987.51K—+25.74%
2025. 12. 21.$0.1411$0.1636$0.1196 $0.1261$1.09M—-10.66%
2025. 12. 20.$0.1068$0.1462$0.1058 $0.1419$991.01K—+32.84%
2025. 12. 19.$0.09959$0.1077$0.09941 $0.1068$206.69K—+7.28%
2025. 12. 18.$0.1071$0.1074$0.09811 $0.09966$279.57K—-6.91%
2025. 12. 17.$0.1089$0.1109$0.1042 $0.1068$253.18K—-1.97%
2025. 12. 16.$0.1110$0.1145$0.1079 $0.1091$247.66K—-1.74%
2025. 12. 15.$0.1126$0.1190$0.1083 $0.1109$403.42K—-1.55%
2025. 12. 14.$0.1108$0.1187$0.1068 $0.1126$875.42K—+1.62%
2025. 12. 13.$0.1049$0.1201$0.09807 $0.1109$693.31K—+5.76%
2025. 12. 12.$0.1118$0.1134$0.09715 $0.1048$1.19M—-6.28%
2025. 12. 11.$0.1176$0.1273$0.1093 $0.1120$1.19M—-4.70%
2025. 12. 10.$0.1156$0.1243$0.1131 $0.1176$451.47K—+1.72%
2025. 12. 09.$0.1194$0.1267$0.1081 $0.1156$922.79K—-3.22%
2025. 12. 08.$0.1010$0.1551$0.1008 $0.1194$3.19M—+18.24%
2025. 12. 07.$0.1105$0.1127$0.09709 $0.1011$397.11K—-8.57%
2025. 12. 06.$0.1002$0.1111$0.09860 $0.1106$437.76K—+10.35%
2025. 12. 05.$0.09521$0.1079$0.09408 $0.1003$719.36K—+5.39%
2025. 12. 04.$0.09163$0.1001$0.08917 $0.09533$938.38K—+4.04%
2025. 12. 03.$0.08065$0.09498$0.07960 $0.09177$830.32K—+13.79%
2025. 12. 02.$0.07842$0.08119$0.07403 $0.08065$329.98K—+2.84%
2025. 12. 01.$0.08922$0.08936$0.07752 $0.07844$358.43K—-12.08%
2025. 11. 30.$0.09287$0.09298$0.08457 $0.08916$273.71K—-3.99%
2025. 11. 29.$0.1013$0.1137$0.09200 $0.09301$1.21M—-8.15%
2025. 11. 28.$0.09401$0.1026$0.08692 $0.1012$355.11K—+7.64%
2025. 11. 27.$0.09299$0.09718$0.09058 $0.09407$226.85K—+1.16%
2025. 11. 26.$0.09579$0.09750$0.08999 $0.09309$298.81K—-2.82%
2025. 11. 25.$0.09312$0.09937$0.09141 $0.09601$490.38K—+3.10%
2025. 11. 24.$0.08692$0.09513$0.08335 $0.09327$238.18K—+7.31%
2025. 11. 23.$0.08884$0.09037$0.08571 $0.08707$211.18K—-1.99%
2025. 11. 22.$0.09638$0.09910$0.08522 $0.08876$483.48K—-7.91%
2025. 11. 21.$0.09704$0.1019$0.08761 $0.09617$524.97K—-0.90%
2025. 11. 20.$0.1006$0.1328$0.09651 $0.09712$992.11K—-3.43%
2025. 11. 19.$0.1119$0.1119$0.09554 $0.1005$526.67K—-10.15%
2025. 11. 18.$0.1253$0.1253$0.1094 $0.1125$268.01K—-10.20%
2025. 11. 17.$0.1114$0.1261$0.1064 $0.1257$506.77K—+12.77%
2025. 11. 16.$0.1103$0.1161$0.1044 $0.1114$226.08K—+0.96%
2025. 11. 15.$0.1198$0.1233$0.1100 $0.1105$197.85K—-7.73%
2025. 11. 14.$0.1330$0.1338$0.1179 $0.1201$282.13K—-9.65%
2025. 11. 13.$0.1445$0.1476$0.1250 $0.1331$778.54K—-7.91%
2025. 11. 12.$0.1445$0.1517$0.1408 $0.1443$351.57K—-0.14%
2025. 11. 11.$0.1540$0.1548$0.1400 $0.1446$483.58K—-6.12%
2025. 11. 10.$0.1664$0.1746$0.1469 $0.1541$629.30K—-7.37%
2025. 11. 09.$0.1819$0.1871$0.1645 $0.1664$499.24K—-8.53%
2025. 11. 08.$0.1816$0.1926$0.1615 $0.1818$943.06K—+0.13%
2025. 11. 07.$0.1454$0.2553$0.1405 $0.1805$5.16M—+24.16%
2025. 11. 06.$0.1614$0.1626$0.1406 $0.1455$740.71K—-9.89%
2025. 11. 05.$0.1630$0.1755$0.1448 $0.1615$1.65M—-0.96%
2025. 11. 04.$0.1484$0.1736$0.1338 $0.1630$4.96M—+9.88%
2025. 11. 03.$0.2112$0.2249$0.1451 $0.1482$2.99M—-29.80%

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

전체 메뉴