CoinXview 포트폴리오App
KO
코인: 1,230거래소: 22시가총액: $2.62T −0.01%24h 거래량: $11.34B도미넌스: BTC 58.4% ETH 10.5%ETH 가스: 0.06 gwei공포와 탐욕: 49/100

Lịch sử giá LQR

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

월별 수익률 LQR

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-27%-18%+4.7%-14%-19%+69%-33%+17%+46%+132%+75%—+243%
2025——————+95%-16%-18%-2.2%-20%-33%-29%

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. 07.$0.1107$0.1452$0.1105 $0.1309$43.50K$11.60M+18.21%
2026. 11. 06.$0.09547$0.1205$0.09533 $0.1107$37.01K—+15.98%
2026. 11. 05.$0.08269$0.1148$0.08246 $0.09547$47.51K—+15.46%
2026. 11. 04.$0.07525$0.08607$0.07305 $0.08269$22.77K—+9.88%
2026. 11. 03.$0.07380$0.07667$0.07145 $0.07525$27.62K—+1.97%
2026. 11. 02.$0.07615$0.07730$0.07297 $0.07380$22.25K—-3.09%
2026. 11. 01.$0.07484$0.07794$0.07420 $0.07615$20.31K—+1.75%
2026. 10. 31.$0.07500$0.07849$0.07101 $0.07484$26.17K—-0.21%
2026. 10. 30.$0.07133$0.07559$0.07037 $0.07500$20.59K—+5.14%
2026. 10. 29.$0.07568$0.07696$0.06971 $0.07133$22.05K—-5.74%
2026. 10. 28.$0.07691$0.07807$0.07181 $0.07568$22.65K—-1.61%
2026. 10. 27.$0.07136$0.07982$0.06992 $0.07691$22.98K—+7.78%
2026. 10. 26.$0.07163$0.07522$0.06922 $0.07136$20.36K—-0.38%
2026. 10. 25.$0.07471$0.07608$0.07010 $0.07163$18.06K—-4.12%
2026. 10. 24.$0.07399$0.07658$0.07308 $0.07471$25.20K—+0.97%
2026. 10. 23.$0.07545$0.07892$0.07162 $0.07399$19.72K—-1.93%
2026. 10. 22.$0.07807$0.07822$0.07337 $0.07545$25.23K—-3.35%
2026. 10. 21.$0.07822$0.08092$0.07579 $0.07807$25.26K—-0.19%
2026. 10. 20.$0.07810$0.08091$0.07563 $0.07822$21.92K—+0.15%
2026. 10. 19.$0.07731$0.08291$0.07570 $0.07810$24.12K—+1.01%
2026. 10. 18.$0.07371$0.07797$0.07365 $0.07731$23.91K—+4.88%
2026. 10. 17.$0.07450$0.07784$0.07334 $0.07371$19.52K—-1.06%
2026. 10. 16.$0.08045$0.08298$0.07135 $0.07450$28.32K—-7.39%
2026. 10. 15.$0.07121$0.08052$0.06700 $0.08045$21.75K—+12.97%
2026. 10. 14.$0.07332$0.07493$0.06583 $0.07121$25.27K—-2.87%
2026. 10. 13.$0.06817$0.08200$0.06558 $0.07332$24.01K—+7.55%
2026. 10. 12.$0.07382$0.07941$0.06352 $0.06817$37.21K—-7.66%
2026. 10. 11.$0.07309$0.07419$0.06658 $0.07382$19.25K—+1.00%
2026. 10. 10.$0.06544$0.07738$0.06541 $0.07309$29.83K—+11.69%
2026. 10. 09.$0.05450$0.07371$0.05447 $0.06544$27.96K—+20.09%
2026. 10. 08.$0.05963$0.05980$0.05070 $0.05450$30.14K—-8.61%
2026. 10. 07.$0.06030$0.06082$0.05605 $0.05963$32.10K—-1.10%
2026. 10. 06.$0.07276$0.07276$0.05715 $0.06030$34.09K—-17.13%
2026. 10. 05.$0.07040$0.08800$0.06250 $0.07276$44.29K—+3.35%
2026. 10. 04.$0.04603$0.08480$0.04601 $0.07040$73.00K—+52.93%
2026. 10. 03.$0.03861$0.05152$0.03842 $0.04603$49.06K—+19.23%
2026. 10. 02.$0.03130$0.03920$0.03123 $0.03861$41.71K—+23.35%
2026. 10. 01.$0.03228$0.03275$0.02994 $0.03130$28.88K—-3.03%
2026. 09. 30.$0.02949$0.03537$0.02930 $0.03228$33.20K—+9.46%
2026. 09. 29.$0.02668$0.03099$0.02650 $0.02949$31.57K—+10.54%
2026. 09. 28.$0.02700$0.02715$0.02602 $0.02668$25.04K—-1.19%
2026. 09. 27.$0.02409$0.02798$0.02407 $0.02700$29.62K—+12.06%
2026. 09. 26.$0.02177$0.02491$0.02150 $0.02409$32.56K—+10.67%
2026. 09. 25.$0.02162$0.02200$0.02120 $0.02177$23.18K—+0.72%
2026. 09. 24.$0.02107$0.02175$0.02104 $0.02162$21.92K—+2.61%
2026. 09. 23.$0.02198$0.02234$0.02093 $0.02107$22.11K—-4.17%
2026. 09. 22.$0.02094$0.02226$0.02056 $0.02198$24.71K—+4.98%
2026. 09. 21.$0.01987$0.02206$0.01976 $0.02094$28.47K—+5.38%
2026. 09. 20.$0.02085$0.02087$0.01972 $0.01987$24.24K—-4.67%
2026. 09. 19.$0.02151$0.02172$0.02039 $0.02085$24.90K—-3.07%
2026. 09. 18.$0.02177$0.02240$0.02102 $0.02151$25.49K—-1.20%
2026. 09. 17.$0.02063$0.02182$0.02047 $0.02177$27.36K—+5.51%
2026. 09. 16.$0.02079$0.02114$0.02011 $0.02063$23.43K—-0.75%
2026. 09. 15.$0.02134$0.02164$0.02049 $0.02079$26.86K—-2.57%
2026. 09. 14.$0.02221$0.02262$0.02120 $0.02134$23.35K—-3.95%
2026. 09. 13.$0.02227$0.02262$0.02200 $0.02221$23.89K—-0.27%
2026. 09. 12.$0.02159$0.02256$0.02157 $0.02227$22.03K—+3.16%
2026. 09. 11.$0.02125$0.02174$0.02065 $0.02159$19.21K—+1.61%
2026. 09. 10.$0.02114$0.02163$0.02087 $0.02125$23.20K—+0.53%
2026. 09. 09.$0.02161$0.02209$0.02081 $0.02114$25.89K—-2.16%
2026. 09. 08.$0.02051$0.02163$0.02028 $0.02161$21.29K—+5.34%
2026. 09. 07.$0.02198$0.02203$0.01928 $0.02051$28.30K—-6.70%
2026. 09. 06.$0.02266$0.02299$0.02143 $0.02198$21.69K—-3.01%
2026. 09. 05.$0.02285$0.02350$0.02260 $0.02266$21.41K—-0.82%
2026. 09. 04.$0.02251$0.02351$0.02251 $0.02285$21.67K—+1.51%
2026. 09. 03.$0.02164$0.02311$0.02118 $0.02251$23.76K—+4.01%
2026. 09. 02.$0.02184$0.02197$0.02133 $0.02164$21.04K—-0.92%
2026. 09. 01.$0.02204$0.02217$0.02107 $0.02184$22.59K—-0.87%
2026. 08. 31.$0.02218$0.02269$0.02179 $0.02204$19.96K—-0.65%
2026. 08. 30.$0.02247$0.02277$0.02206 $0.02218$21.21K—-1.27%
2026. 08. 29.$0.02225$0.02318$0.02206 $0.02247$25.09K—+0.95%
2026. 08. 28.$0.02427$0.02465$0.02199 $0.02225$24.61K—-8.31%
2026. 08. 27.$0.02424$0.02451$0.02379 $0.02427$21.58K—+0.14%
2026. 08. 26.$0.02357$0.02426$0.02334 $0.02424$21.14K—+2.83%
2026. 08. 25.$0.02427$0.02499$0.02317 $0.02357$21.47K—-2.87%
2026. 08. 24.$0.02420$0.02763$0.02393 $0.02427$23.37K—+0.30%
2026. 08. 23.$0.02118$0.02494$0.02097 $0.02420$23.92K—+14.25%
2026. 08. 22.$0.02251$0.02344$0.02096 $0.02118$25.82K—-5.93%
2026. 08. 21.$0.02177$0.02303$0.02158 $0.02251$23.31K—+3.43%
2026. 08. 20.$0.02164$0.02235$0.02126 $0.02177$20.88K—+0.60%
2026. 08. 19.$0.02219$0.02270$0.02111 $0.02164$23.96K—-2.49%
2026. 08. 18.$0.02186$0.02255$0.02184 $0.02219$19.79K—+1.52%
2026. 08. 17.$0.02128$0.02194$0.02116 $0.02186$23.58K—+2.72%
2026. 08. 16.$0.02130$0.02144$0.02113 $0.02128$19.77K—-0.08%
2026. 08. 15.$0.02182$0.02208$0.02111 $0.02130$19.87K—-2.39%
2026. 08. 14.$0.02193$0.02207$0.02132 $0.02182$20.30K—-0.51%
2026. 08. 13.$0.02247$0.02267$0.02159 $0.02193$20.60K—-2.39%
2026. 08. 12.$0.02266$0.02268$0.02224 $0.02247$23.93K—-0.87%
2026. 08. 11.$0.02164$0.02267$0.02138 $0.02266$19.93K—+4.76%
2026. 08. 10.$0.02119$0.02247$0.02117 $0.02164$21.65K—+2.08%
2026. 08. 09.$0.02336$0.02354$0.02056 $0.02119$21.90K—-9.27%
2026. 08. 08.$0.01890$0.02565$0.01885 $0.02336$28.21K—+23.60%
2026. 08. 07.$0.01865$0.01925$0.01820 $0.01890$25.70K—+1.31%
2026. 08. 06.$0.01960$0.01961$0.01864 $0.01865$20.62K—-4.80%
2026. 08. 05.$0.01934$0.01992$0.01923 $0.01960$21.20K—+1.33%
2026. 08. 04.$0.01937$0.01956$0.01894 $0.01934$18.08K—-0.18%
2026. 08. 03.$0.02043$0.02047$0.01892 $0.01937$18.48K—-5.17%
2026. 08. 02.$0.01872$0.02044$0.01872 $0.02043$26.72K—+9.10%
2026. 08. 01.$0.01888$0.01900$0.01839 $0.01872$17.81K—-0.83%
2026. 07. 31.$0.01889$0.01923$0.01842 $0.01888$23.01K—-0.05%
2026. 07. 30.$0.01839$0.01956$0.01834 $0.01889$21.23K—+2.70%
2026. 07. 29.$0.02000$0.02026$0.01823 $0.01839$18.44K—-8.03%
2026. 07. 28.$0.02029$0.02100$0.01791 $0.02000$22.58K—-1.42%
2026. 07. 27.$0.02142$0.02152$0.01993 $0.02029$21.14K—-5.29%
2026. 07. 26.$0.02278$0.02295$0.02084 $0.02142$27.22K—-5.99%
2026. 07. 25.$0.02291$0.02318$0.02252 $0.02278$22.92K—-0.56%
2026. 07. 24.$0.02305$0.02305$0.02245 $0.02291$17.85K—-0.60%
2026. 07. 23.$0.02242$0.02417$0.02219 $0.02305$22.12K—+2.81%
2026. 07. 22.$0.02259$0.02267$0.02199 $0.02242$20.75K—-0.74%
2026. 07. 21.$0.02267$0.02307$0.02233 $0.02259$19.37K—-0.37%
2026. 07. 20.$0.02371$0.02537$0.02245 $0.02267$24.04K—-4.37%
2026. 07. 19.$0.02487$0.02492$0.02362 $0.02371$21.94K—-4.66%
2026. 07. 18.$0.02448$0.02501$0.02420 $0.02487$21.13K—+1.56%
2026. 07. 17.$0.02433$0.02552$0.02342 $0.02448$20.01K—+0.65%
2026. 07. 16.$0.02450$0.02489$0.02369 $0.02433$21.16K—-0.72%
2026. 07. 15.$0.02502$0.02536$0.02447 $0.02450$19.38K—-2.07%
2026. 07. 14.$0.02372$0.02571$0.02311 $0.02502$28.56K—+5.49%
2026. 07. 13.$0.02377$0.02442$0.02345 $0.02372$26.89K—-0.22%
2026. 07. 12.$0.02540$0.02562$0.02288 $0.02377$20.28K—-6.44%
2026. 07. 11.$0.02716$0.02795$0.02510 $0.02540$23.01K—-6.48%
2026. 07. 10.$0.02622$0.02940$0.02560 $0.02716$31.37K—+3.58%
2026. 07. 09.$0.02617$0.02655$0.02531 $0.02622$22.85K—+0.21%
2026. 07. 08.$0.02682$0.02780$0.02577 $0.02617$24.69K—-2.45%
2026. 07. 07.$0.02941$0.02954$0.02678 $0.02682$47.60K—-8.78%
2026. 07. 06.$0.03093$0.03163$0.02825 $0.02941$63.70K—-4.93%
2026. 07. 05.$0.02902$0.03328$0.02849 $0.03093$81.99K—+6.59%
2026. 07. 04.$0.03116$0.03480$0.02839 $0.02902$84.68K—-6.87%
2026. 07. 03.$0.02842$0.03332$0.02749 $0.03116$71.19K—+9.63%
2026. 07. 02.$0.02791$0.02955$0.02708 $0.02842$65.82K—+1.84%
2026. 07. 01.$0.02811$0.03054$0.02692 $0.02791$62.03K—-0.72%
2026. 06. 30.$0.02305$0.03014$0.02272 $0.02811$64.20K—+21.96%
2026. 06. 29.$0.02186$0.02360$0.02175 $0.02305$76.78K—+5.43%
2026. 06. 28.$0.02241$0.02245$0.02148 $0.02186$56.89K—-2.46%
2026. 06. 27.$0.02466$0.02474$0.02239 $0.02241$81.27K—-9.09%
2026. 06. 26.$0.02544$0.02584$0.02370 $0.02466$65.10K—-3.07%
2026. 06. 25.$0.02124$0.02568$0.02099 $0.02544$75.84K—+19.78%
2026. 06. 24.$0.01607$0.02124$0.01559 $0.02124$79.40K—+32.14%
2026. 06. 23.$0.01639$0.01650$0.01592 $0.01607$67.33K—-1.95%
2026. 06. 22.$0.01616$0.01653$0.01614 $0.01639$76.22K—+1.44%
2026. 06. 21.$0.01618$0.01628$0.01590 $0.01616$58.86K—-0.11%
2026. 06. 20.$0.01621$0.01638$0.01595 $0.01618$81.81K—-0.21%
2026. 06. 19.$0.01598$0.01622$0.01573 $0.01621$68.03K—+1.45%
2026. 06. 18.$0.01616$0.01624$0.01579 $0.01598$72.96K—-1.14%
2026. 06. 17.$0.01646$0.01660$0.01591 $0.01616$70.23K—-1.81%
2026. 06. 16.$0.01664$0.01680$0.01643 $0.01646$60.75K—-1.09%
2026. 06. 15.$0.01670$0.01685$0.01650 $0.01664$80.48K—-0.38%
2026. 06. 14.$0.01635$0.01671$0.01633 $0.01670$68.33K—+2.19%
2026. 06. 13.$0.01608$0.01637$0.01589 $0.01635$62.49K—+1.67%
2026. 06. 12.$0.01792$0.01794$0.01593 $0.01608$66.91K—-10.30%
2026. 06. 11.$0.01718$0.01805$0.01718 $0.01792$72.42K—+4.34%
2026. 06. 10.$0.01782$0.01786$0.01713 $0.01718$61.83K—-3.62%
2026. 06. 09.$0.01797$0.01804$0.01749 $0.01782$71.43K—-0.80%
2026. 06. 08.$0.01759$0.01820$0.01740 $0.01797$69.87K—+2.15%
2026. 06. 07.$0.01677$0.01766$0.01677 $0.01759$64.32K—+4.86%
2026. 06. 06.$0.01651$0.01697$0.01647 $0.01677$62.41K—+1.62%
2026. 06. 05.$0.01577$0.01665$0.01548 $0.01651$52.84K—+4.69%
2026. 06. 04.$0.01519$0.01578$0.01500 $0.01577$88.38K—+3.79%
2026. 06. 03.$0.01550$0.01576$0.01503 $0.01519$70.29K—-1.97%
2026. 06. 02.$0.01597$0.01601$0.01542 $0.01550$69.88K—-2.94%
2026. 06. 01.$0.01665$0.01684$0.01569 $0.01597$51.06K—-4.10%
2026. 05. 31.$0.01666$0.01705$0.01643 $0.01665$85.03K—-0.08%
2026. 05. 30.$0.01696$0.01729$0.01548 $0.01666$58.29K—-1.77%
2026. 05. 29.$0.01692$0.01709$0.01679 $0.01696$67.47K—+0.26%
2026. 05. 28.$0.01748$0.01758$0.01686 $0.01692$64.85K—-3.18%
2026. 05. 27.$0.01761$0.01767$0.01740 $0.01748$69.71K—-0.77%
2026. 05. 26.$0.01778$0.01782$0.01754 $0.01761$69.92K—-0.96%
2026. 05. 25.$0.01792$0.01817$0.01768 $0.01778$49.69K—-0.78%
2026. 05. 24.$0.01798$0.01807$0.01767 $0.01792$89.03K—-0.33%
2026. 05. 23.$0.01776$0.01874$0.01764 $0.01798$72.72K—+1.24%
2026. 05. 22.$0.01780$0.01794$0.01757 $0.01776$65.77K—-0.25%
2026. 05. 21.$0.01771$0.01787$0.01760 $0.01780$66.55K—+0.53%
2026. 05. 20.$0.01760$0.01772$0.01752 $0.01771$69.32K—+0.65%
2026. 05. 19.$0.01797$0.01802$0.01753 $0.01760$62.54K—-2.05%
2026. 05. 18.$0.01851$0.01851$0.01794 $0.01797$72.53K—-2.96%
2026. 05. 17.$0.01862$0.01865$0.01843 $0.01851$70.17K—-0.58%
2026. 05. 16.$0.01929$0.01932$0.01859 $0.01862$70.63K—-3.44%
2026. 05. 15.$0.01915$0.01948$0.01911 $0.01929$66.48K—+0.69%
2026. 05. 14.$0.01906$0.01939$0.01903 $0.01915$70.16K—+0.51%
2026. 05. 13.$0.01892$0.01938$0.01892 $0.01906$52.60K—+0.69%
2026. 05. 12.$0.01807$0.01906$0.01772 $0.01892$65.91K—+4.74%
2026. 05. 11.$0.01793$0.01808$0.01762 $0.01807$69.97K—+0.75%
2026. 05. 10.$0.01812$0.01830$0.01758 $0.01793$78.29K—-1.03%
2026. 05. 09.$0.01779$0.01818$0.01768 $0.01812$68.23K—+1.83%
2026. 05. 08.$0.01751$0.01783$0.01734 $0.01779$70.26K—+1.61%
2026. 05. 07.$0.01780$0.01782$0.01711 $0.01751$61.59K—-1.60%
2026. 05. 06.$0.01796$0.01826$0.01710 $0.01780$70.94K—-0.91%
2026. 05. 05.$0.01809$0.01819$0.01769 $0.01796$77.74K—-0.74%
2026. 05. 04.$0.01808$0.01914$0.01804 $0.01809$68.93K—+0.08%
2026. 05. 03.$0.02087$0.02091$0.01804 $0.01808$69.36K—-13.39%
2026. 05. 02.$0.02081$0.02099$0.02076 $0.02087$64.78K—+0.31%
2026. 05. 01.$0.02068$0.02092$0.02067 $0.02081$74.58K—+0.63%
2026. 04. 30.$0.02077$0.02087$0.02065 $0.02068$70.42K—-0.44%
2026. 04. 29.$0.02089$0.02101$0.02065 $0.02077$62.40K—-0.60%
2026. 04. 28.$0.02099$0.02100$0.02083 $0.02089$75.53K—-0.44%
2026. 04. 27.$0.02158$0.02163$0.02063 $0.02099$61.88K—-2.75%
2026. 04. 26.$0.02142$0.02160$0.02139 $0.02158$72.68K—+0.76%
2026. 04. 25.$0.02155$0.02160$0.02141 $0.02142$65.68K—-0.59%
2026. 04. 24.$0.02175$0.02179$0.02152 $0.02155$69.12K—-0.92%
2026. 04. 23.$0.02241$0.02244$0.02159 $0.02175$63.80K—-2.97%
2026. 04. 22.$0.02208$0.02283$0.02207 $0.02241$78.75K—+1.52%
2026. 04. 21.$0.02200$0.02224$0.02192 $0.02208$46.59K—+0.33%
2026. 04. 20.$0.02183$0.02209$0.02183 $0.02200$90.01K—+0.77%
2026. 04. 19.$0.02256$0.02267$0.02178 $0.02183$70.13K—-3.20%
2026. 04. 18.$0.02277$0.02289$0.02250 $0.02256$72.52K—-0.93%
2026. 04. 17.$0.02273$0.02289$0.02207 $0.02277$76.36K—+0.16%
2026. 04. 16.$0.02238$0.02293$0.02230 $0.02273$65.92K—+1.58%
2026. 04. 15.$0.02262$0.02277$0.02224 $0.02238$95.28K—-1.09%
2026. 04. 14.$0.02360$0.02362$0.02258 $0.02262$96.70K—-4.14%
2026. 04. 13.$0.02339$0.02363$0.02303 $0.02360$103.15K—+0.90%
2026. 04. 12.$0.02322$0.02357$0.02288 $0.02339$85.04K—+0.73%
2026. 04. 11.$0.02291$0.02348$0.02270 $0.02322$113.13K—+1.35%
2026. 04. 10.$0.02273$0.02295$0.02248 $0.02291$84.94K—+0.79%
2026. 04. 09.$0.02265$0.02286$0.02235 $0.02273$103.80K—+0.35%
2026. 04. 08.$0.02246$0.02331$0.02239 $0.02265$115.26K—+0.85%
2026. 04. 07.$0.02202$0.02252$0.02172 $0.02246$106.80K—+2.00%
2026. 04. 06.$0.02219$0.02227$0.02197 $0.02202$103.72K—-0.77%
2026. 04. 05.$0.02179$0.02220$0.02161 $0.02219$106.65K—+1.84%
2026. 04. 04.$0.02320$0.02355$0.02171 $0.02179$94.43K—-6.08%
2026. 04. 03.$0.02330$0.02344$0.02298 $0.02320$115.33K—-0.43%
2026. 04. 02.$0.02369$0.02372$0.02301 $0.02330$97.55K—-1.65%
2026. 04. 01.$0.02395$0.02408$0.02352 $0.02369$108.02K—-1.09%
2026. 03. 31.$0.02342$0.02407$0.02333 $0.02395$102.86K—+2.26%
2026. 03. 30.$0.02416$0.02466$0.02336 $0.02342$105.04K—-3.06%
2026. 03. 29.$0.02426$0.02435$0.02406 $0.02416$91.68K—-0.41%
2026. 03. 28.$0.02380$0.02456$0.02378 $0.02426$96.57K—+1.93%
2026. 03. 27.$0.02528$0.02532$0.02349 $0.02380$95.01K—-5.85%
2026. 03. 26.$0.02623$0.02626$0.02521 $0.02528$103.91K—-3.62%
2026. 03. 25.$0.02596$0.02634$0.02592 $0.02623$110.45K—+1.04%
2026. 03. 24.$0.02661$0.02662$0.02579 $0.02596$102.18K—-2.44%
2026. 03. 23.$0.02607$0.02688$0.02586 $0.02661$105.12K—+2.07%
2026. 03. 22.$0.02610$0.02628$0.02573 $0.02607$103.11K—-0.11%
2026. 03. 21.$0.02747$0.02767$0.02530 $0.02610$84.55K—-4.99%
2026. 03. 20.$0.02592$0.02947$0.02585 $0.02747$106.82K—+5.98%
2026. 03. 19.$0.02246$0.03088$0.02225 $0.02592$138.53K—+15.41%
2026. 03. 18.$0.02282$0.02296$0.02233 $0.02246$232.08K—-1.58%
2026. 03. 17.$0.02297$0.02310$0.02267 $0.02282$139.74K—-0.65%
2026. 03. 16.$0.02283$0.02320$0.02277 $0.02297$101.32K—+0.61%
2026. 03. 15.$0.02250$0.02294$0.02250 $0.02283$105.04K—+1.47%
2026. 03. 14.$0.02259$0.02265$0.02222 $0.02250$105.30K—-0.40%
2026. 03. 13.$0.02256$0.02303$0.02251 $0.02259$97.11K—+0.13%
2026. 03. 12.$0.02237$0.02260$0.02218 $0.02256$85.65K—+0.85%
2026. 03. 11.$0.02166$0.02262$0.02145 $0.02237$106.90K—+3.28%
2026. 03. 10.$0.02131$0.02193$0.02130 $0.02166$120.38K—+1.64%
2026. 03. 09.$0.02090$0.02144$0.02087 $0.02131$88.02K—+1.96%
2026. 03. 08.$0.02150$0.02155$0.02066 $0.02090$115.33K—-2.79%
2026. 03. 07.$0.02152$0.02157$0.02136 $0.02150$98.39K—-0.09%
2026. 03. 06.$0.02189$0.02192$0.02145 $0.02152$89.23K—-1.69%
2026. 03. 05.$0.02248$0.02254$0.02181 $0.02189$109.54K—-2.62%
2026. 03. 04.$0.02198$0.02259$0.02186 $0.02248$105.83K—+2.27%
2026. 03. 03.$0.02252$0.02254$0.02165 $0.02198$102.30K—-2.40%
2026. 03. 02.$0.02240$0.02290$0.02223 $0.02252$83.57K—+0.54%
2026. 03. 01.$0.02287$0.02316$0.02219 $0.02240$118.54K—-2.06%
2026. 02. 28.$0.02330$0.02340$0.02246 $0.02287$103.22K—-1.85%
2026. 02. 27.$0.02322$0.02334$0.02293 $0.02330$99.40K—+0.34%
2026. 02. 26.$0.02351$0.02392$0.02281 $0.02322$93.13K—-1.23%
2026. 02. 25.$0.02179$0.02372$0.02177 $0.02351$105.83K—+7.89%
2026. 02. 24.$0.02220$0.02221$0.02162 $0.02179$110.12K—-1.85%
2026. 02. 23.$0.02283$0.02356$0.02210 $0.02220$90.96K—-2.76%
2026. 02. 22.$0.02326$0.02330$0.02280 $0.02283$100.17K—-1.85%
2026. 02. 21.$0.02367$0.02371$0.02296 $0.02326$112.76K—-1.73%
2026. 02. 20.$0.02303$0.02379$0.02300 $0.02367$99.27K—+2.78%
2026. 02. 19.$0.02343$0.02349$0.02259 $0.02303$90.97K—-1.71%
2026. 02. 18.$0.02316$0.02360$0.02302 $0.02343$120.18K—+1.17%
2026. 02. 17.$0.02288$0.02352$0.02277 $0.02316$89.85K—+1.22%
2026. 02. 16.$0.02174$0.02301$0.02150 $0.02288$107.93K—+5.24%
2026. 02. 15.$0.02209$0.02225$0.02170 $0.02174$107.17K—-1.58%
2026. 02. 14.$0.02179$0.02262$0.02169 $0.02209$113.70K—+1.38%
2026. 02. 13.$0.02233$0.02243$0.02150 $0.02179$103.55K—-2.42%
2026. 02. 12.$0.02245$0.02262$0.02212 $0.02233$96.81K—-0.53%
2026. 02. 11.$0.02306$0.02316$0.02168 $0.02245$114.53K—-2.65%
2026. 02. 10.$0.02474$0.02487$0.02302 $0.02306$106.89K—-6.79%
2026. 02. 09.$0.02388$0.02489$0.02367 $0.02474$109.40K—+3.60%
2026. 02. 08.$0.02261$0.02473$0.02241 $0.02388$102.50K—+5.62%
2026. 02. 07.$0.02371$0.02377$0.02247 $0.02261$110.21K—-4.64%
2026. 02. 06.$0.02324$0.02403$0.02113 $0.02371$95.84K—+2.02%
2026. 02. 05.$0.02564$0.02568$0.02240 $0.02324$120.55K—-9.36%
2026. 02. 04.$0.02679$0.02707$0.02543 $0.02564$102.04K—-4.29%
2026. 02. 03.$0.02808$0.02847$0.02674 $0.02679$92.79K—-4.59%
2026. 02. 02.$0.02683$0.02840$0.02659 $0.02808$109.64K—+4.66%
2026. 02. 01.$0.02776$0.02808$0.02646 $0.02683$111.08K—-3.35%
2026. 01. 31.$0.02945$0.02959$0.02730 $0.02776$112.55K—-5.74%
2026. 01. 30.$0.03083$0.03091$0.02872 $0.02945$110.75K—-4.48%
2026. 01. 29.$0.03257$0.03265$0.03029 $0.03083$99.14K—-5.34%
2026. 01. 28.$0.03334$0.03341$0.03207 $0.03257$104.14K—-2.31%
2026. 01. 27.$0.03328$0.03421$0.03319 $0.03334$92.35K—+0.18%
2026. 01. 26.$0.03283$0.03398$0.03270 $0.03328$106.11K—+1.37%
2026. 01. 25.$0.03439$0.03452$0.03254 $0.03283$107.73K—-4.54%
2026. 01. 24.$0.03371$0.03465$0.03332 $0.03439$121.19K—+2.02%
2026. 01. 23.$0.03416$0.03430$0.03336 $0.03371$97.25K—-1.32%
2026. 01. 22.$0.03513$0.03541$0.03411 $0.03416$111.35K—-2.76%
2026. 01. 21.$0.03520$0.03555$0.03429 $0.03513$78.66K—-0.20%
2026. 01. 20.$0.03606$0.03641$0.03509 $0.03520$122.42K—-2.38%
2026. 01. 19.$0.03671$0.03687$0.03591 $0.03606$99.93K—-1.77%
2026. 01. 18.$0.03710$0.03732$0.03671 $0.03671$99.52K—-1.05%
2026. 01. 17.$0.03751$0.03758$0.03677 $0.03710$105.17K—-1.09%
2026. 01. 16.$0.03748$0.03764$0.03716 $0.03751$88.53K—+0.08%
2026. 01. 15.$0.03816$0.03823$0.03737 $0.03748$112.66K—-1.78%
2026. 01. 14.$0.03810$0.03831$0.03772 $0.03816$88.74K—+0.16%
2026. 01. 13.$0.03708$0.03827$0.03699 $0.03810$112.37K—+2.75%
2026. 01. 12.$0.03723$0.03735$0.03687 $0.03708$102.68K—-0.40%
2026. 01. 11.$0.03718$0.03750$0.03701 $0.03723$101.15K—+0.13%
2026. 01. 10.$0.03758$0.03773$0.03696 $0.03718$106.90K—-1.06%
2026. 01. 09.$0.03775$0.03797$0.03753 $0.03758$105.08K—-0.45%
2026. 01. 08.$0.03945$0.03954$0.03751 $0.03775$108.00K—-4.31%
2026. 01. 07.$0.04040$0.04054$0.03917 $0.03945$89.81K—-2.35%
2026. 01. 06.$0.03932$0.04058$0.03911 $0.04040$116.85K—+2.75%
2026. 01. 05.$0.03858$0.03995$0.03837 $0.03932$103.79K—+1.92%
2026. 01. 04.$0.03993$0.03999$0.03750 $0.03858$96.54K—-3.38%
2026. 01. 03.$0.04068$0.04089$0.03980 $0.03993$110.79K—-1.84%
2026. 01. 02.$0.04116$0.04164$0.03896 $0.04068$87.50K—-1.17%
2026. 01. 01.$0.03820$0.04346$0.03816 $0.04116$124.48K—+7.75%
2025. 12. 31.$0.04026$0.04160$0.03820 $0.03820$98.00K—-5.12%
2025. 12. 30.$0.04019$0.04062$0.03542 $0.04026$90.88K—+0.17%
2025. 12. 29.$0.04500$0.04524$0.03900 $0.04019$105.72K—-10.69%
2025. 12. 28.$0.04326$0.04539$0.04321 $0.04500$122.44K—+4.02%
2025. 12. 27.$0.04620$0.04635$0.03806 $0.04326$112.32K—-6.36%
2025. 12. 26.$0.04807$0.04874$0.04531 $0.04620$106.01K—-3.89%
2025. 12. 25.$0.04940$0.04949$0.04785 $0.04807$106.15K—-2.69%
2025. 12. 24.$0.04773$0.05257$0.04760 $0.04940$117.01K—+3.50%
2025. 12. 23.$0.05264$0.05317$0.04514 $0.04773$120.87K—-9.33%
2025. 12. 22.$0.05332$0.05493$0.05207 $0.05264$108.16K—-1.28%
2025. 12. 21.$0.05299$0.05610$0.05207 $0.05332$90.58K—+0.62%
2025. 12. 20.$0.05571$0.05673$0.05209 $0.05299$101.99K—-4.88%
2025. 12. 19.$0.05314$0.06072$0.05295 $0.05571$113.63K—+4.84%
2025. 12. 18.$0.05236$0.05426$0.05192 $0.05314$121.86K—+1.49%
2025. 12. 17.$0.05444$0.05469$0.05163 $0.05236$103.06K—-3.82%
2025. 12. 16.$0.05614$0.05701$0.05401 $0.05444$84.89K—-3.03%
2025. 12. 15.$0.05932$0.05992$0.05505 $0.05614$126.86K—-5.36%
2025. 12. 14.$0.06048$0.06075$0.05873 $0.05932$106.58K—-1.92%
2025. 12. 13.$0.06131$0.06180$0.06025 $0.06048$93.37K—-1.35%
2025. 12. 12.$0.06219$0.06296$0.06063 $0.06131$113.64K—-1.42%
2025. 12. 11.$0.06524$0.06542$0.06123 $0.06219$104.89K—-4.68%
2025. 12. 10.$0.06193$0.06566$0.05990 $0.06524$94.69K—+5.34%
2025. 12. 09.$0.06207$0.06492$0.05980 $0.06193$115.49K—-0.23%
2025. 12. 08.$0.06261$0.06330$0.05971 $0.06207$113.35K—-0.86%
2025. 12. 07.$0.06439$0.06467$0.06198 $0.06261$100.11K—-2.76%
2025. 12. 06.$0.06135$0.07705$0.06066 $0.06439$126.88K—+4.96%
2025. 12. 05.$0.06227$0.07043$0.05909 $0.06135$92.94K—-1.48%
2025. 12. 04.$0.05905$0.06235$0.05535 $0.06227$144.28K—+5.45%
2025. 12. 03.$0.05647$0.05952$0.05479 $0.05905$100.71K—+4.57%
2025. 12. 02.$0.05425$0.05707$0.05290 $0.05647$117.62K—+4.09%
2025. 12. 01.$0.05696$0.05714$0.05316 $0.05425$102.57K—-4.76%
2025. 11. 30.$0.05549$0.05980$0.05408 $0.05696$103.49K—+2.65%
2025. 11. 29.$0.05590$0.05645$0.05394 $0.05549$105.88K—-0.73%
2025. 11. 28.$0.05668$0.05719$0.05369 $0.05590$106.15K—-1.38%
2025. 11. 27.$0.05750$0.05900$0.05596 $0.05668$121.14K—-1.43%
2025. 11. 26.$0.05704$0.05795$0.05632 $0.05750$101.67K—+0.81%
2025. 11. 25.$0.05634$0.06055$0.05369 $0.05704$116.84K—+1.24%
2025. 11. 24.$0.05570$0.05871$0.05356 $0.05634$104.42K—+1.15%
2025. 11. 23.$0.05698$0.05770$0.05506 $0.05570$84.43K—-2.25%
2025. 11. 22.$0.05254$0.05764$0.05206 $0.05698$128.48K—+8.45%
2025. 11. 21.$0.05799$0.05888$0.05143 $0.05254$117.47K—-9.40%
2025. 11. 20.$0.05966$0.06094$0.05773 $0.05799$107.41K—-2.80%
2025. 11. 19.$0.06344$0.06402$0.05800 $0.05966$96.81K—-5.96%
2025. 11. 18.$0.06308$0.06508$0.06176 $0.06344$116.34K—+0.57%
2025. 11. 17.$0.06315$0.06408$0.06009 $0.06308$104.45K—-0.11%
2025. 11. 16.$0.06413$0.06507$0.06114 $0.06315$107.12K—-1.53%
2025. 11. 15.$0.06336$0.06482$0.06191 $0.06413$104.91K—+1.22%
2025. 11. 14.$0.06505$0.06542$0.06196 $0.06336$98.97K—-2.60%
2025. 11. 13.$0.06507$0.06996$0.06348 $0.06505$109.89K—-0.03%
2025. 11. 12.$0.06747$0.06833$0.06395 $0.06507$114.38K—-3.56%
2025. 11. 11.$0.06515$0.06775$0.06329 $0.06747$94.77K—+3.56%
2025. 11. 10.$0.06639$0.06707$0.06405 $0.06515$115.12K—-1.87%
2025. 11. 09.$0.06804$0.06831$0.06352 $0.06639$98.06K—-2.43%

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

전체 메뉴