CoinXview 포트폴리오App
KO
코인: 1,238거래소: 22시가총액: $2.58T −1.31%24h 거래량: $19.95B도미넌스: BTC 58.8% ETH 10.2%ETH 가스: 0.06 gwei공포와 탐욕: 34/100

Mask Network(MASK) 가격 기록

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

월별 수익률 MASK

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-13%-17%-3.7%+20%-12%-14%-6.9%+20%+11%-16%-3.6%—-38%
2025-25%-2.3%-7.1%-43%+75%-41%+3.5%-2.6%+0.6%-34%-13%-15%-80%
2024-7.9%+35%+25%-44%+9.7%-24%-16%-6.1%+13%+28%+27%-19%-16%
2023+109%-13%+70%-29%-4.0%-22%+1.8%-26%+4.2%+8.7%+17%+5.0%+74%
2022-49%-22%+23%-38%-44%-21%+3.1%-22%-12%+97%+74%-47%-83%
2021—————-47%+50%+103%-20%+20%+48%-23%+75%
월 평균+2.8%-3.8%+21%-27%+4.8%-28%+5.8%+11%-0.7%+17%+30%-20%
상승 연도1/51/53/51/52/50/64/62/64/64/64/51/5

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. 08.$0.3702$0.3711$0.3494 $0.3594$680.11K—-2.92%
2026. 11. 07.$0.3757$0.3785$0.3668 $0.3702$510.45K—-1.46%
2026. 11. 07.$0.3720$0.3800$0.3710 $0.3750$156.59K$37.50M+0.81%
2026. 11. 06.$0.3753$0.3779$0.3686 $0.3752$65.47K—-0.03%
2026. 11. 06.$0.3570$0.3780$0.3570 $0.3710$114.94K$37.10M+3.92%
2026. 11. 05.$0.3562$0.3756$0.3552 $0.3732$30.50K—+4.77%
2026. 11. 05.$0.3900$0.3940$0.3520 $0.3570$510.98K$35.70M-8.46%
2026. 11. 04.$0.3826$0.3969$0.3527 $0.3562$58.41K—-6.90%
2026. 11. 04.$0.3820$0.4030$0.3690 $0.3900$173.01K$39.00M+2.09%
2026. 11. 03.$0.3850$0.3870$0.3760 $0.3820$146.99K$38.20M-0.78%
2026. 11. 02.$0.3870$0.3980$0.3770 $0.3850$205.98K$38.50M-0.52%
2026. 11. 01.$0.3890$0.3950$0.3810 $0.3870$183.57K$38.70M-0.51%
2026. 10. 31.$0.3870$0.4080$0.3810 $0.3880$351.07K$38.80M+0.26%
2026. 10. 30.$0.3730$0.3890$0.3480 $0.3870$645.87K$38.70M+3.75%
2026. 10. 29.$0.4000$0.4060$0.3680 $0.3730$244.19K$37.30M-6.75%
2026. 10. 28.$0.4020$0.4070$0.3920 $0.3990$200.76K$39.90M-0.75%
2026. 10. 27.$0.4030$0.4060$0.3900 $0.4020$123.86K$40.20M-0.25%
2026. 10. 26.$0.3970$0.4030$0.3850 $0.4030$193.47K$40.30M+1.51%
2026. 10. 25.$0.4090$0.4130$0.3930 $0.3960$299.30K$39.60M-3.18%
2026. 10. 24.$0.3980$0.4120$0.3890 $0.4090$464.88K$40.90M+2.76%
2026. 10. 23.$0.4240$0.4390$0.3880 $0.3970$1.11M$39.70M-6.37%
2026. 10. 22.$0.4440$0.5270$0.4220 $0.4240$6.43M$42.40M-4.50%
2026. 10. 21.$0.4260$0.4540$0.4240 $0.4430$305.72K$44.30M+3.99%
2026. 10. 20.$0.4080$0.4310$0.4010 $0.4270$365.44K$42.70M+4.66%
2026. 10. 19.$0.4040$0.4090$0.3980 $0.4070$125.04K$40.70M+0.74%
2026. 10. 18.$0.4200$0.4200$0.3870 $0.4040$189.23K$40.40M-3.81%
2026. 10. 17.$0.4260$0.4270$0.4030 $0.4200$274.78K$42.00M-1.41%
2026. 10. 16.$0.4300$0.4450$0.4160 $0.4260$656.05K$42.60M-0.93%
2026. 10. 15.$0.4370$0.4390$0.4070 $0.4300$370.23K$43.00M-1.60%
2026. 10. 14.$0.4610$0.4650$0.4340 $0.4360$255.71K$43.60M-5.42%
2026. 10. 13.$0.4560$0.4680$0.4400 $0.4620$309.96K$46.20M+1.32%
2026. 10. 12.$0.4970$0.4970$0.4560 $0.4560$450.80K$45.60M-8.25%
2026. 10. 11.$0.4760$0.5030$0.4640 $0.4970$570.89K$49.70M+4.41%
2026. 10. 10.$0.4740$0.4830$0.4660 $0.4760$396.07K$47.60M+0.42%
2026. 10. 09.$0.4470$0.4760$0.4440 $0.4750$318.70K$47.50M+6.26%
2026. 10. 08.$0.4690$0.4700$0.4280 $0.4460$496.58K$44.60M-4.90%
2026. 10. 07.$0.4850$0.4870$0.4520 $0.4690$412.71K$46.90M-3.30%
2026. 10. 06.$0.4910$0.5000$0.4790 $0.4860$466.38K$48.60M-1.02%
2026. 10. 05.$0.4950$0.5010$0.4790 $0.4900$380.67K$49.00M-1.01%
2026. 10. 04.$0.4860$0.5050$0.4800 $0.4960$326.32K$49.60M+2.06%
2026. 10. 03.$0.4930$0.5080$0.4790 $0.4880$424.87K$48.80M-1.01%
2026. 10. 02.$0.4660$0.5070$0.4650 $0.4930$982.20K$49.30M+5.79%
2026. 10. 01.$0.4620$0.4740$0.4580 $0.4660$297.64K—+0.87%
2026. 09. 30.$0.4460$0.4740$0.4420 $0.4630$338.66K—+3.81%
2026. 09. 29.$0.4630$0.4700$0.4450 $0.4470$334.28K—-3.46%
2026. 09. 28.$0.4930$0.4930$0.4490 $0.4630$514.10K—-6.09%
2026. 09. 27.$0.4790$0.4930$0.4720 $0.4930$462.37K—+2.92%
2026. 09. 26.$0.4740$0.4900$0.4680 $0.4790$360.59K—+1.05%
2026. 09. 25.$0.4680$0.4750$0.4560 $0.4740$564.92K—+1.28%
2026. 09. 24.$0.4580$0.4740$0.4460 $0.4670$479.76K—+1.97%
2026. 09. 23.$0.4970$0.5020$0.4530 $0.4570$781.49K—-8.05%
2026. 09. 22.$0.4860$0.5000$0.4750 $0.4960$510.59K—+2.06%
2026. 09. 21.$0.4680$0.5370$0.4680 $0.4860$2.44M—+3.85%
2026. 09. 20.$0.4740$0.4760$0.4490 $0.4670$330.32K—-1.48%
2026. 09. 19.$0.4700$0.4770$0.4580 $0.4750$403.40K—+1.06%
2026. 09. 18.$0.4370$0.4700$0.4350 $0.4690$302.53K—+7.32%
2026. 09. 17.$0.4240$0.4360$0.4220 $0.4360$172.44K—+2.83%
2026. 09. 16.$0.4220$0.4270$0.4120 $0.4230$253.51K—+0.24%
2026. 09. 15.$0.4620$0.4650$0.4150 $0.4220$529.24K—-8.66%
2026. 09. 14.$0.4610$0.4730$0.4570 $0.4610$365.88K—+0.00%
2026. 09. 13.$0.4670$0.4810$0.4560 $0.4600$535.23K—-1.50%
2026. 09. 12.$0.4460$0.4720$0.4460 $0.4670$449.18K—+4.71%
2026. 09. 11.$0.4280$0.4530$0.4280 $0.4450$237.23K—+3.97%
2026. 09. 10.$0.4450$0.4490$0.4250 $0.4270$318.71K—-4.04%
2026. 09. 09.$0.4640$0.4660$0.4350 $0.4450$498.39K—-4.09%
2026. 09. 08.$0.4740$0.4780$0.4620 $0.4650$381.26K—-1.90%
2026. 09. 07.$0.4710$0.4850$0.4630 $0.4740$518.41K—+0.64%
2026. 09. 06.$0.4550$0.4800$0.4530 $0.4710$658.51K—+3.52%
2026. 09. 05.$0.4410$0.4580$0.4410 $0.4550$315.52K—+3.17%
2026. 09. 04.$0.4450$0.4470$0.4280 $0.4400$247.01K—-1.12%
2026. 09. 03.$0.4350$0.4510$0.4270 $0.4450$303.99K—+2.30%
2026. 09. 02.$0.4280$0.4390$0.4230 $0.4340$351.26K—+1.40%
2026. 09. 01.$0.4190$0.4500$0.4190 $0.4280$514.39K—+2.15%
2026. 08. 31.$0.4120$0.4300$0.4110 $0.4190$189.48K—+1.70%
2026. 08. 30.$0.4270$0.4360$0.4060 $0.4130$477.46K—-3.28%
2026. 08. 29.$0.4350$0.4680$0.4260 $0.4270$1.56M—-1.84%
2026. 08. 28.$0.4400$0.4440$0.4250 $0.4350$404.89K—-1.14%
2026. 08. 27.$0.4510$0.4570$0.4310 $0.4400$548.85K—-2.44%
2026. 08. 26.$0.4200$0.4550$0.4180 $0.4520$1.35M—+7.62%
2026. 08. 25.$0.4260$0.4390$0.4080 $0.4200$631.17K—-1.41%
2026. 08. 24.$0.4350$0.4360$0.4170 $0.4260$545.12K—-2.07%
2026. 08. 23.$0.4230$0.4430$0.4020 $0.4360$423.23K—+3.07%
2026. 08. 22.$0.4340$0.4610$0.3920 $0.4230$727.71K—-2.53%
2026. 08. 21.$0.3980$0.4440$0.3960 $0.4350$674.26K—+9.30%
2026. 08. 20.$0.3780$0.3980$0.3750 $0.3980$211.93K—+5.29%
2026. 08. 19.$0.3590$0.3830$0.3590 $0.3780$447.17K—+5.29%
2026. 08. 18.$0.3490$0.3620$0.3420 $0.3590$170.32K—+2.87%
2026. 08. 17.$0.3450$0.3560$0.3440 $0.3490$71.12K—+1.16%
2026. 08. 16.$0.3500$0.3520$0.3430 $0.3450$38.17K—-1.43%
2026. 08. 15.$0.3500$0.3560$0.3490 $0.3500$76.48K—+0.00%
2026. 08. 14.$0.3530$0.3570$0.3450 $0.3500$134.64K—-0.85%
2026. 08. 13.$0.3500$0.3550$0.3490 $0.3530$155.46K—+0.86%
2026. 08. 12.$0.3590$0.3710$0.3460 $0.3490$233.63K—-2.79%
2026. 08. 11.$0.3660$0.3660$0.3530 $0.3590$131.62K—-1.91%
2026. 08. 10.$0.3670$0.3730$0.3640 $0.3660$125.19K—-0.27%
2026. 08. 09.$0.3700$0.3760$0.3660 $0.3670$121.18K—-0.81%
2026. 08. 08.$0.3700$0.3710$0.3630 $0.3700$79.90K—+0.00%
2026. 08. 07.$0.3610$0.3710$0.3580 $0.3700$136.57K—+2.49%
2026. 08. 06.$0.3540$0.3620$0.3540 $0.3620$115.06K—+2.26%
2026. 08. 05.$0.3460$0.3670$0.3460 $0.3550$300.06K—+2.60%
2026. 08. 04.$0.3490$0.3510$0.3430 $0.3470$73.90K—-0.57%
2026. 08. 03.$0.3490$0.3540$0.3410 $0.3500$101.37K—+0.29%
2026. 08. 02.$0.3510$0.3550$0.3470 $0.3500$106.39K—-0.28%
2026. 08. 01.$0.3500$0.3570$0.3490 $0.3510$106.59K—+0.29%
2026. 07. 31.$0.3490$0.3540$0.3440 $0.3500$151.15K—+0.29%
2026. 07. 30.$0.3390$0.3550$0.3350 $0.3480$252.39K—+2.65%
2026. 07. 29.$0.3560$0.3560$0.3360 $0.3390$249.41K—-4.78%
2026. 07. 28.$0.3570$0.3620$0.3520 $0.3550$119.18K—-0.56%
2026. 07. 27.$0.3800$0.3800$0.3500 $0.3570$119.69K—-6.05%
2026. 07. 26.$0.3750$0.3830$0.3730 $0.3800$68.14K—+1.33%
2026. 07. 25.$0.3790$0.3800$0.3670 $0.3740$64.86K—-1.32%
2026. 07. 24.$0.3800$0.3860$0.3750 $0.3780$84.32K—-0.53%
2026. 07. 23.$0.3890$0.3910$0.3790 $0.3800$96.72K—-2.31%
2026. 07. 22.$0.3920$0.3970$0.3880 $0.3880$88.40K—-1.02%
2026. 07. 21.$0.3870$0.3920$0.3850 $0.3920$122.44K—+1.29%
2026. 07. 20.$0.3870$0.3930$0.3820 $0.3870$181.09K—+0.00%
2026. 07. 19.$0.3890$0.3960$0.3740 $0.3870$290.00K—-0.51%
2026. 07. 18.$0.3890$0.3900$0.3820 $0.3890$75.35K—+0.00%
2026. 07. 17.$0.3950$0.3970$0.3820 $0.3900$193.32K—-1.27%
2026. 07. 16.$0.3980$0.4040$0.3880 $0.3950$216.03K—-0.75%
2026. 07. 15.$0.3950$0.4000$0.3910 $0.3970$213.85K—+0.51%
2026. 07. 14.$0.3930$0.4010$0.3900 $0.3950$247.03K—+0.51%
2026. 07. 13.$0.4000$0.4040$0.3910 $0.3940$195.26K—-1.50%
2026. 07. 12.$0.3930$0.4180$0.3900 $0.4000$346.02K—+1.78%
2026. 07. 11.$0.4020$0.4080$0.3920 $0.3930$158.80K—-2.24%
2026. 07. 10.$0.4140$0.4210$0.3990 $0.4020$135.26K—-2.90%
2026. 07. 09.$0.4210$0.4300$0.4110 $0.4140$260.16K—-1.66%
2026. 07. 08.$0.4150$0.4270$0.4000 $0.4210$382.70K—+1.45%
2026. 07. 07.$0.4300$0.4330$0.4120 $0.4150$216.94K—-3.49%
2026. 07. 06.$0.4230$0.4380$0.4170 $0.4310$496.62K—+1.89%
2026. 07. 05.$0.4160$0.4370$0.4080 $0.4240$633.46K—+1.92%
2026. 07. 04.$0.4240$0.4290$0.4130 $0.4160$192.22K—-1.89%
2026. 07. 03.$0.3890$0.4330$0.3880 $0.4240$447.76K—+9.00%
2026. 07. 02.$0.3880$0.3970$0.3840 $0.3880$223.52K—+0.00%
2026. 07. 01.$0.3760$0.3900$0.3680 $0.3890$238.65K—+3.46%
2026. 06. 30.$0.3840$0.3850$0.3730 $0.3760$158.34K—-2.08%
2026. 06. 29.$0.3770$0.3920$0.3740 $0.3840$204.80K—+1.86%
2026. 06. 28.$0.3810$0.3870$0.3720 $0.3770$141.98K—-1.05%
2026. 06. 27.$0.3910$0.3990$0.3800 $0.3810$208.70K—-2.56%
2026. 06. 26.$0.3920$0.4010$0.3760 $0.3900$336.95K—-0.51%
2026. 06. 25.$0.4080$0.4250$0.3810 $0.3910$597.59K—-4.17%
2026. 06. 24.$0.3840$0.4180$0.3780 $0.4080$1.41M—+6.25%
2026. 06. 23.$0.3920$0.3970$0.3750 $0.3840$310.41K—-2.04%
2026. 06. 22.$0.3920$0.4050$0.3870 $0.3920$277.09K—+0.00%
2026. 06. 21.$0.4010$0.4210$0.3900 $0.3910$840.19K—-2.49%
2026. 06. 20.$0.3920$0.4090$0.3830 $0.4020$1.34M—+2.55%
2026. 06. 19.$0.3700$0.3930$0.3570 $0.3910$628.53K—+5.68%
2026. 06. 18.$0.3870$0.3890$0.3520 $0.3700$506.10K—-4.39%
2026. 06. 17.$0.3910$0.4060$0.3810 $0.3870$733.98K—-1.02%
2026. 06. 16.$0.3780$0.3920$0.3710 $0.3900$412.61K—+3.17%
2026. 06. 15.$0.3790$0.3880$0.3730 $0.3790$291.23K—+0.00%
2026. 06. 14.$0.3670$0.3810$0.3600 $0.3790$620.91K—+3.27%
2026. 06. 13.$0.3600$0.3700$0.3580 $0.3670$231.59K—+1.94%
2026. 06. 12.$0.3590$0.3680$0.3540 $0.3600$285.87K—+0.28%
2026. 06. 11.$0.3430$0.3650$0.3430 $0.3580$344.77K—+4.37%
2026. 06. 10.$0.3480$0.3540$0.3370 $0.3420$357.30K—-1.72%
2026. 06. 09.$0.3550$0.3560$0.3410 $0.3470$335.32K—-2.25%
2026. 06. 08.$0.3610$0.3640$0.3510 $0.3540$390.13K—-1.94%
2026. 06. 07.$0.3520$0.3690$0.3480 $0.3610$341.90K—+2.56%
2026. 06. 06.$0.3590$0.3920$0.3300 $0.3520$1.32M—-1.95%
2026. 06. 05.$0.3890$0.3890$0.3410 $0.3590$1.18M—-7.71%
2026. 06. 04.$0.4130$0.4170$0.3760 $0.3890$913.37K—-5.81%
2026. 06. 03.$0.4130$0.4290$0.4040 $0.4130$575.63K—+0.00%
2026. 06. 02.$0.4480$0.4490$0.4040 $0.4120$725.98K—-8.04%
2026. 06. 01.$0.4380$0.4490$0.4250 $0.4480$440.23K—+2.28%
2026. 05. 31.$0.4350$0.4430$0.4250 $0.4380$280.60K—+0.69%
2026. 05. 30.$0.4360$0.4460$0.4330 $0.4340$188.14K—-0.46%
2026. 05. 29.$0.4380$0.4430$0.4250 $0.4350$434.02K—-0.68%
2026. 05. 28.$0.4360$0.4430$0.4180 $0.4380$502.97K—+0.46%
2026. 05. 27.$0.4430$0.4520$0.4310 $0.4360$376.19K—-1.58%
2026. 05. 26.$0.4580$0.4610$0.4400 $0.4430$488.53K—-3.28%
2026. 05. 25.$0.4540$0.4650$0.4520 $0.4580$248.36K—+0.88%
2026. 05. 24.$0.4660$0.4690$0.4450 $0.4530$214.74K—-2.79%
2026. 05. 23.$0.4490$0.4730$0.4400 $0.4670$617.17K—+4.01%
2026. 05. 22.$0.4740$0.4760$0.4470 $0.4490$489.33K—-5.27%
2026. 05. 21.$0.4640$0.4750$0.4570 $0.4740$431.02K—+2.16%
2026. 05. 20.$0.4460$0.4680$0.4440 $0.4630$475.85K—+3.81%
2026. 05. 19.$0.4530$0.4570$0.4440 $0.4470$304.35K—-1.32%
2026. 05. 18.$0.4510$0.4560$0.4400 $0.4520$606.80K—+0.22%
2026. 05. 17.$0.4660$0.4710$0.4380 $0.4500$476.66K—-3.43%
2026. 05. 16.$0.4860$0.4910$0.4580 $0.4660$509.65K—-4.12%
2026. 05. 15.$0.5140$0.5170$0.4790 $0.4860$821.43K—-5.45%
2026. 05. 14.$0.5090$0.5290$0.4980 $0.5130$583.40K—+0.79%
2026. 05. 13.$0.5280$0.5450$0.5050 $0.5100$610.70K—-3.41%
2026. 05. 12.$0.5420$0.5460$0.5170 $0.5280$487.56K—-2.58%
2026. 05. 11.$0.5430$0.5450$0.5280 $0.5440$482.24K—+0.18%
2026. 05. 10.$0.5310$0.5510$0.5240 $0.5440$590.57K—+2.45%
2026. 05. 09.$0.5360$0.5430$0.5250 $0.5310$450.10K$53.10M-0.93%
2026. 05. 08.$0.5260$0.5430$0.5140 $0.5370$669.89K—+2.09%
2026. 05. 07.$0.5110$0.5380$0.4980 $0.5270$1.11M—+3.13%
2026. 05. 06.$0.4940$0.5150$0.4900 $0.5110$997.76K$45.27M+3.44%
2026. 05. 05.$0.4900$0.4980$0.4860 $0.4940$617.20K—+0.82%
2026. 05. 04.$0.5000$0.5060$0.4850 $0.4890$966.26K—-2.20%
2026. 05. 03.$0.5120$0.5260$0.4970 $0.5010$1.64M—-2.15%
2026. 05. 02.$0.5180$0.5180$0.5070 $0.5120$747.47K—-1.16%
2026. 05. 01.$0.4990$0.5340$0.4990 $0.5180$1.87M—+3.81%
2026. 04. 30.$0.5070$0.5110$0.4950 $0.4990$595.52K—-1.58%
2026. 04. 29.$0.5240$0.5340$0.4910 $0.5060$1.17M—-3.44%
2026. 04. 28.$0.5240$0.5490$0.5170 $0.5240$1.41M—+0.00%
2026. 04. 27.$0.5640$0.5650$0.5110 $0.5240$2.99M—-7.09%
2026. 04. 26.$0.5270$0.7330$0.5200 $0.5640$20.81M—+7.02%
2026. 04. 25.$0.5170$0.5330$0.5050 $0.5270$789.98K—+1.93%
2026. 04. 24.$0.5240$0.5360$0.5080 $0.5170$1.28M—-1.34%
2026. 04. 23.$0.4830$0.5450$0.4760 $0.5240$3.88M—+8.49%
2026. 04. 22.$0.4750$0.4920$0.4710 $0.4830$405.72K$42.06M+1.68%
2026. 04. 21.$0.4760$0.4800$0.4640 $0.4750$305.54K—-0.21%
2026. 04. 20.$0.4650$0.4930$0.4620 $0.4780$575.20K—+2.80%
2026. 04. 19.$0.4710$0.4910$0.4590 $0.4650$932.17K—-1.27%
2026. 04. 18.$0.4770$0.4930$0.4660 $0.4700$892.76K—-1.47%
2026. 04. 17.$0.4740$0.4910$0.4710 $0.4760$803.15K—+0.42%
2026. 04. 16.$0.4450$0.4760$0.4440 $0.4740$983.83K—+6.52%
2026. 04. 15.$0.4290$0.4510$0.4280 $0.4450$452.50K—+3.73%
2026. 04. 14.$0.4450$0.4460$0.4270 $0.4280$888.64K—-3.82%
2026. 04. 13.$0.4230$0.4480$0.4210 $0.4450$360.55K—+5.20%
2026. 04. 12.$0.4400$0.4410$0.4190 $0.4230$271.88K—-3.86%
2026. 04. 11.$0.4470$0.4470$0.4360 $0.4400$285.89K—-1.57%
2026. 04. 10.$0.4460$0.4540$0.4390 $0.4460$408.87K—+0.00%
2026. 04. 09.$0.4300$0.4620$0.4270 $0.4460$905.21K—+3.72%
2026. 04. 08.$0.4450$0.4480$0.4290 $0.4290$486.44K$36.29M-3.60%
2026. 04. 07.$0.4330$0.4480$0.4220 $0.4450$641.24K—+2.77%
2026. 04. 06.$0.4540$0.4660$0.4310 $0.4320$1.10M—-4.85%
2026. 04. 05.$0.4640$0.5220$0.4300 $0.4530$4.42M—-2.37%
2026. 04. 04.$0.4560$0.4830$0.4470 $0.4640$2.09M—+1.75%
2026. 04. 03.$0.4400$0.4810$0.4360 $0.4560$2.59M—+3.64%
2026. 04. 02.$0.4150$0.4410$0.4020 $0.4410$810.58K—+6.27%
2026. 04. 01.$0.4150$0.4240$0.4120 $0.4150$216.09K—+0.00%
2026. 03. 31.$0.4040$0.4160$0.3960 $0.4150$153.24K—+2.72%
2026. 03. 30.$0.3950$0.4150$0.3950 $0.4030$129.38K—+2.03%
2026. 03. 29.$0.4030$0.4090$0.3880 $0.3950$194.30K—-1.99%
2026. 03. 28.$0.4150$0.4150$0.4000 $0.4020$212.40K—-3.13%
2026. 03. 27.$0.4250$0.4300$0.4090 $0.4150$203.67K—-2.35%
2026. 03. 26.$0.4540$0.4590$0.4180 $0.4260$429.19K—-6.17%
2026. 03. 25.$0.4490$0.4560$0.4460 $0.4530$281.86K—+0.89%
2026. 03. 24.$0.4620$0.4670$0.4420 $0.4480$510.67K—-3.03%
2026. 03. 23.$0.4360$0.4670$0.4240 $0.4610$687.91K—+5.73%
2026. 03. 22.$0.4520$0.4560$0.4280 $0.4350$389.51K—-3.76%
2026. 03. 21.$0.4620$0.4890$0.4490 $0.4520$1.02M—-2.16%
2026. 03. 20.$0.4580$0.4780$0.4540 $0.4610$628.65K—+0.66%
2026. 03. 19.$0.4580$0.4640$0.4420 $0.4580$390.07K—+0.00%
2026. 03. 18.$0.4850$0.4950$0.4520 $0.4570$556.82K—-5.77%
2026. 03. 17.$0.4810$0.4950$0.4650 $0.4850$439.39K—+0.83%
2026. 03. 16.$0.4610$0.4840$0.4580 $0.4820$457.96K—+4.56%
2026. 03. 15.$0.4520$0.4630$0.4460 $0.4600$350.36K—+1.77%
2026. 03. 14.$0.4530$0.4600$0.4500 $0.4530$274.58K—+0.00%
2026. 03. 13.$0.4410$0.4650$0.4410 $0.4530$442.13K—+2.72%
2026. 03. 12.$0.4490$0.4490$0.4310 $0.4420$415.22K—-1.56%
2026. 03. 11.$0.4420$0.4510$0.4330 $0.4480$461.89K$36.55M+1.36%
2026. 03. 10.$0.4420$0.4610$0.4390 $0.4430$717.46K—+0.23%
2026. 03. 09.$0.4240$0.4860$0.4240 $0.4410$1.68M—+4.01%
2026. 03. 08.$0.4300$0.4360$0.4210 $0.4230$345.21K—-1.63%
2026. 03. 07.$0.4390$0.4400$0.4270 $0.4300$213.90K—-2.05%
2026. 03. 06.$0.4510$0.4630$0.4300 $0.4390$289.56K—-2.66%
2026. 03. 05.$0.4630$0.4630$0.4400 $0.4510$502.88K—-2.59%
2026. 03. 04.$0.4300$0.4740$0.4230 $0.4630$648.92K—+7.67%
2026. 03. 03.$0.4360$0.4370$0.4180 $0.4300$451.68K—-1.38%
2026. 03. 02.$0.4190$0.4490$0.4140 $0.4360$1.17M—+4.06%
2026. 03. 01.$0.4310$0.4430$0.4090 $0.4180$541.46K—-3.02%
2026. 02. 28.$0.4240$0.4330$0.3930 $0.4310$608.10K—+1.65%
2026. 02. 27.$0.4320$0.4480$0.4160 $0.4240$423.01K—-1.85%
2026. 02. 26.$0.4440$0.4480$0.4170 $0.4310$430.07K—-2.93%
2026. 02. 25.$0.4110$0.4600$0.4100 $0.4440$464.74K—+8.03%
2026. 02. 24.$0.4130$0.4220$0.3990 $0.4110$404.56K—-0.48%
2026. 02. 23.$0.4350$0.4350$0.4050 $0.4130$521.28K—-5.06%
2026. 02. 22.$0.4460$0.4460$0.4280 $0.4350$248.56K—-2.47%
2026. 02. 21.$0.4560$0.4620$0.4460 $0.4460$224.75K—-2.19%
2026. 02. 20.$0.4460$0.4590$0.4340 $0.4560$426.37K—+2.24%
2026. 02. 19.$0.4520$0.4550$0.4350 $0.4460$446.76K—-1.33%
2026. 02. 18.$0.4680$0.4790$0.4490 $0.4520$636.73K—-3.42%
2026. 02. 17.$0.4730$0.4760$0.4620 $0.4680$477.33K—-1.06%
2026. 02. 16.$0.4720$0.4800$0.4610 $0.4740$985.22K—+0.42%
2026. 02. 15.$0.4930$0.5710$0.4640 $0.4730$5.21M—-4.06%
2026. 02. 14.$0.4680$0.4960$0.4650 $0.4900$571.99K—+4.70%
2026. 02. 13.$0.4530$0.4720$0.4430 $0.4680$621.84K—+3.31%
2026. 02. 12.$0.4340$0.4640$0.4330 $0.4520$750.30K—+4.15%
2026. 02. 11.$0.4510$0.4520$0.4240 $0.4340$622.90K$35.10M-3.77%
2026. 02. 10.$0.4660$0.4680$0.4460 $0.4510$290.87K—-3.22%
2026. 02. 09.$0.4620$0.4710$0.4450 $0.4660$312.63K—+0.87%
2026. 02. 08.$0.4810$0.4820$0.4550 $0.4610$314.10K—-4.16%
2026. 02. 07.$0.4860$0.4870$0.4600 $0.4810$464.17K—-1.03%
2026. 02. 06.$0.4360$0.4960$0.3940 $0.4860$1.39M—+11.47%
2026. 02. 05.$0.5200$0.5260$0.4310 $0.4370$1.50M—-15.96%
2026. 02. 04.$0.5260$0.5420$0.4970 $0.5200$1.07M—-1.14%
2026. 02. 03.$0.5360$0.5460$0.5020 $0.5260$770.59K—-1.87%
2026. 02. 02.$0.5180$0.5460$0.5010 $0.5350$591.76K$42.93M+3.28%
2026. 02. 01.$0.5200$0.5480$0.5090 $0.5170$1.02M—-0.58%
2026. 01. 31.$0.5770$0.5770$0.4690 $0.5190$1.04M—-10.05%
2026. 01. 30.$0.5840$0.5880$0.5610 $0.5760$812.90K—-1.37%
2026. 01. 29.$0.6400$0.6410$0.5720 $0.5830$698.97K—-8.91%
2026. 01. 28.$0.6470$0.6480$0.6300 $0.6410$395.36K—-0.93%
2026. 01. 27.$0.6330$0.6560$0.6210 $0.6460$1.04M—+2.05%
2026. 01. 26.$0.6010$0.6420$0.5980 $0.6340$1.45M—+5.49%
2026. 01. 25.$0.6250$0.6320$0.5840 $0.6010$779.20K—-3.84%
2026. 01. 24.$0.6150$0.6320$0.6110 $0.6240$308.61K—+1.46%
2026. 01. 23.$0.6090$0.6300$0.6060 $0.6140$398.70K—+0.82%
2026. 01. 22.$0.6180$0.6310$0.5990 $0.6080$464.55K—-1.62%
2026. 01. 21.$0.5990$0.6600$0.5940 $0.6170$1.72M—+3.01%
2026. 01. 20.$0.6300$0.6340$0.5930 $0.5990$505.71K—-4.92%
2026. 01. 19.$0.6470$0.6470$0.5870 $0.6300$940.75K$50.55M-2.63%
2026. 01. 18.$0.6900$0.6940$0.6460 $0.6470$723.32K—-6.23%
2026. 01. 17.$0.6830$0.7090$0.6720 $0.6890$725.82K—+0.88%
2026. 01. 16.$0.6620$0.6830$0.6460 $0.6820$593.24K—+3.02%
2026. 01. 15.$0.7030$0.7030$0.6510 $0.6620$885.55K—-5.83%
2026. 01. 14.$0.6970$0.7500$0.6950 $0.7030$3.83M—+0.86%
2026. 01. 13.$0.6390$0.7070$0.6380 $0.6960$759.82K—+8.92%
2026. 01. 12.$0.6530$0.6660$0.6290 $0.6390$571.94K—-2.14%
2026. 01. 11.$0.6590$0.6700$0.6440 $0.6530$425.01K—-0.91%
2026. 01. 10.$0.6700$0.6790$0.6540 $0.6590$248.83K—-1.64%
2026. 01. 09.$0.6620$0.6800$0.6530 $0.6690$616.13K—+1.06%
2026. 01. 08.$0.6650$0.6730$0.6420 $0.6610$527.83K—-0.60%
2026. 01. 07.$0.6940$0.6960$0.6570 $0.6640$546.74K—-4.32%
2026. 01. 06.$0.6790$0.7050$0.6620 $0.6950$990.86K—+2.36%
2026. 01. 05.$0.6580$0.7070$0.6450 $0.6790$3.74M$54.48M+3.19%
2026. 01. 04.$0.6460$0.6680$0.6440 $0.6580$501.02K—+1.86%
2026. 01. 03.$0.6450$0.6580$0.6330 $0.6460$514.41K—+0.16%
2026. 01. 02.$0.6270$0.6450$0.6170 $0.6440$561.62K—+2.71%
2026. 01. 01.$0.6000$0.6290$0.5920 $0.6280$339.19K—+4.67%
2025. 12. 31.$0.6080$0.6240$0.5910 $0.6000$664.73K—-1.32%
2025. 12. 30.$0.6010$0.6210$0.5920 $0.6080$847.38K—+1.16%
2025. 12. 29.$0.6210$0.6330$0.5920 $0.6010$1.66M$48.22M-3.22%
2025. 12. 28.$0.6040$0.7100$0.6040 $0.6210$6.77M—+2.81%
2025. 12. 27.$0.5660$0.6080$0.5650 $0.6040$658.14K—+6.71%
2025. 12. 26.$0.5720$0.5830$0.5630 $0.5660$308.44K—-1.05%
2025. 12. 25.$0.5690$0.5850$0.5670 $0.5720$334.58K—+0.53%
2025. 12. 24.$0.5750$0.5750$0.5570 $0.5690$240.97K—-1.04%
2025. 12. 23.$0.5780$0.5810$0.5580 $0.5750$342.59K—-0.52%
2025. 12. 22.$0.5710$0.5870$0.5640 $0.5790$424.07K$46.46M+1.40%
2025. 12. 21.$0.5870$0.5900$0.5570 $0.5710$833.25K—-2.73%
2025. 12. 20.$0.5730$0.6560$0.5680 $0.5870$3.42M—+2.44%
2025. 12. 19.$0.5360$0.5760$0.5300 $0.5730$483.05K—+6.90%
2025. 12. 18.$0.5470$0.5750$0.5230 $0.5360$822.03K—-2.01%
2025. 12. 17.$0.5740$0.5830$0.5410 $0.5460$696.33K—-4.88%
2025. 12. 16.$0.5730$0.5790$0.5610 $0.5750$436.10K—+0.35%
2025. 12. 15.$0.5830$0.5990$0.5540 $0.5740$594.35K$46.06M-1.54%
2025. 12. 14.$0.6080$0.6100$0.5770 $0.5830$772.47K—-4.11%
2025. 12. 13.$0.6050$0.6130$0.6030 $0.6080$195.60K—+0.50%
2025. 12. 12.$0.6180$0.6210$0.5890 $0.6040$433.26K—-2.27%
2025. 12. 11.$0.6420$0.6420$0.5970 $0.6190$899.19K—-3.58%
2025. 12. 10.$0.6770$0.6790$0.6410 $0.6420$499.46K—-5.17%
2025. 12. 09.$0.6480$0.6870$0.6380 $0.6770$608.89K$54.32M+4.48%
2025. 12. 08.$0.6360$0.6660$0.6330 $0.6480$596.50K$51.60M+1.89%
2025. 12. 07.$0.6610$0.6640$0.6310 $0.6360$418.77K—-3.78%
2025. 12. 06.$0.6500$0.6690$0.6410 $0.6610$319.14K—+1.69%
2025. 12. 05.$0.6740$0.6920$0.6370 $0.6500$683.72K—-3.56%
2025. 12. 04.$0.6940$0.7000$0.6590 $0.6730$707.53K—-3.03%
2025. 12. 03.$0.6780$0.7140$0.6700 $0.6930$1.20M—+2.21%
2025. 12. 02.$0.6660$0.6940$0.6560 $0.6770$790.00K$53.91M+1.65%
2025. 12. 01.$0.7070$0.7100$0.6430 $0.6660$1.16M—-5.80%
2025. 11. 30.$0.7190$0.7230$0.7040 $0.7060$454.93K—-1.81%
2025. 11. 29.$0.7410$0.7670$0.7110 $0.7190$861.97K—-2.97%
2025. 11. 28.$0.7580$0.7650$0.7300 $0.7420$1.05M—-2.11%
2025. 11. 27.$0.7360$0.7880$0.7320 $0.7580$4.18M—+2.99%
2025. 11. 26.$0.7040$0.7470$0.6830 $0.7370$1.21M—+4.69%
2025. 11. 25.$0.6980$0.7070$0.6780 $0.7040$631.14K—+0.86%
2025. 11. 24.$0.6790$0.7090$0.6660 $0.6980$720.57K$55.59M+2.80%
2025. 11. 23.$0.6680$0.6910$0.6630 $0.6780$430.23K—+1.50%
2025. 11. 22.$0.6880$0.6950$0.6540 $0.6680$981.46K—-2.91%
2025. 11. 21.$0.6930$0.7130$0.6230 $0.6880$2.11M—-0.72%
2025. 11. 20.$0.7060$0.7500$0.6650 $0.6920$1.30M$55.11M-1.98%
2025. 11. 19.$0.7140$0.7230$0.6680 $0.7060$722.29K—-1.12%
2025. 11. 18.$0.6950$0.7220$0.6840 $0.7130$798.23K—+2.59%
2025. 11. 17.$0.7070$0.7290$0.6800 $0.6950$763.14K—-1.70%
2025. 11. 16.$0.7260$0.7330$0.6840 $0.7070$754.11K—-2.62%
2025. 11. 15.$0.7140$0.7370$0.7130 $0.7260$503.97K—+1.68%
2025. 11. 14.$0.7430$0.7500$0.7030 $0.7150$965.72K—-3.77%
2025. 11. 13.$0.7810$0.8020$0.7160 $0.7440$1.09M—-4.74%
2025. 11. 12.$0.7920$0.8320$0.7690 $0.7800$861.79K—-1.52%
2025. 11. 11.$0.8460$0.8590$0.7890 $0.7910$1.41M—-6.50%
2025. 11. 10.$0.8290$0.8590$0.8170 $0.8450$1.19M—+1.93%

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

전체 메뉴