CoinXview 포트폴리오App
KO
코인: 1,246거래소: 22시가총액: $2.61T −0.43%24h 거래량: $11.35B도미넌스: BTC 58.4% ETH 10.5%ETH 가스: 0.04 gwei공포와 탐욕: 49/100

Matchain(MAT) 가격 기록

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

월별 수익률 MAT

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-29%-50%-26%+8.0%+98%-32%-24%-2.7%+1.5%+2.1%-4.9%—-72%
2025——————-39%+290%-41%-43%-42%-43%-74%

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.$0.03626$0.03984$0.03403 $0.03549$49.15K$256.59K-2.12%
2026. 11. 06.$0.03412$0.03701$0.03364 $0.03626$70.67K$262.16K+6.27%
2026. 11. 05.$0.03775$0.03777$0.03187 $0.03412$73.76K$246.69K-9.62%
2026. 11. 04.$0.03491$0.03950$0.03439 $0.03775$69.29K$272.93K+8.14%
2026. 11. 03.$0.03474$0.03575$0.03375 $0.03491$63.99K$252.40K+0.49%
2026. 11. 02.$0.03650$0.03762$0.03452 $0.03474$69.29K$251.17K-4.82%
2026. 11. 01.$0.03731$0.03819$0.03600 $0.03650$58.60K$263.90K-2.17%
2026. 10. 31.$0.03832$0.03881$0.03714 $0.03731$59.63K$269.75K-2.64%
2026. 10. 30.$0.04045$0.04114$0.03760 $0.03832$63.16K$277.05K-5.27%
2026. 10. 29.$0.04072$0.04609$0.03671 $0.04045$68.25K$292.45K-0.66%
2026. 10. 28.$0.04065$0.04459$0.03858 $0.04072$70.88K$294.41K+0.17%
2026. 10. 27.$0.04257$0.04306$0.03883 $0.04065$59.25K$293.90K-4.51%
2026. 10. 26.$0.03643$0.05266$0.03631 $0.04257$115.82K$307.78K+16.85%
2026. 10. 25.$0.04056$0.04150$0.03578 $0.03643$79.77K$263.39K-10.18%
2026. 10. 24.$0.03662$0.06210$0.03474 $0.04056$104.14K$293.25K+10.76%
2026. 10. 23.$0.03761$0.04198$0.03606 $0.03662$72.08K$264.76K-2.63%
2026. 10. 22.$0.03693$0.03999$0.03682 $0.03761$63.75K$271.92K+1.84%
2026. 10. 21.$0.04434$0.04668$0.03570 $0.03693$83.88K$267.00K-16.71%
2026. 10. 20.$0.04535$0.04940$0.04316 $0.04434$75.33K$320.58K-2.23%
2026. 10. 19.$0.05146$0.05225$0.04500 $0.04535$72.28K$327.88K-11.87%
2026. 10. 18.$0.04944$0.05416$0.04540 $0.05146$75.31K$372.06K+4.09%
2026. 10. 17.$0.05435$0.05628$0.04521 $0.04944$74.13K$357.45K-9.03%
2026. 10. 16.$0.06610$0.06620$0.05169 $0.05435$91.94K$392.95K-17.78%
2026. 10. 15.$0.06500$0.08000$0.05814 $0.06610$115.29K$477.90K+1.69%
2026. 10. 14.$0.08047$0.08900$0.05796 $0.06500$121.90K$469.95K-19.22%
2026. 10. 13.$0.05369$0.09199$0.04587 $0.08047$212.72K$581.80K+49.88%
2026. 10. 12.$0.03835$0.06603$0.03830 $0.05369$185.37K$388.18K+40.00%
2026. 10. 11.$0.03621$0.04498$0.03600 $0.03835$69.73K$277.27K+5.91%
2026. 10. 10.$0.03709$0.03869$0.03610 $0.03621$64.63K$261.80K-2.37%
2026. 10. 09.$0.03624$0.03869$0.03493 $0.03709$67.07K$268.16K+2.35%
2026. 10. 08.$0.03591$0.03979$0.03553 $0.03624$63.09K$262.02K+0.92%
2026. 10. 07.$0.03504$0.04495$0.03373 $0.03591$73.87K$259.63K+2.48%
2026. 10. 06.$0.03396$0.03531$0.03385 $0.03504$58.71K$253.34K+3.18%
2026. 10. 05.$0.03393$0.03450$0.03201 $0.03396$65.68K$245.53K+0.09%
2026. 10. 04.$0.03560$0.03608$0.03304 $0.03393$58.84K$245.31K-4.69%
2026. 10. 03.$0.03737$0.03748$0.03505 $0.03560$61.40K$257.39K-4.74%
2026. 10. 02.$0.03803$0.03818$0.03650 $0.03737$63.08K$270.19K-1.74%
2026. 10. 01.$0.03655$0.03818$0.03522 $0.03803$61.75K—+4.05%
2026. 09. 30.$0.03656$0.03750$0.03429 $0.03655$62.24K—-0.03%
2026. 09. 29.$0.03553$0.03950$0.03522 $0.03656$63.94K—+2.90%
2026. 09. 28.$0.03782$0.03829$0.03551 $0.03553$57.35K—-6.05%
2026. 09. 27.$0.03994$0.04029$0.03679 $0.03782$60.99K—-5.31%
2026. 09. 26.$0.03791$0.04125$0.03748 $0.03994$62.89K—+5.35%
2026. 09. 25.$0.03809$0.03915$0.03670 $0.03791$57.42K—-0.47%
2026. 09. 24.$0.03674$0.03849$0.03600 $0.03809$61.73K—+3.67%
2026. 09. 23.$0.03771$0.03825$0.03654 $0.03674$63.68K—-2.57%
2026. 09. 22.$0.03657$0.03818$0.03585 $0.03771$66.15K—+3.12%
2026. 09. 21.$0.03630$0.03880$0.03572 $0.03657$65.09K—+0.74%
2026. 09. 20.$0.03681$0.03708$0.03532 $0.03630$60.01K—-1.39%
2026. 09. 19.$0.03591$0.03752$0.03530 $0.03681$67.21K—+2.51%
2026. 09. 18.$0.03578$0.03759$0.03542 $0.03591$58.97K—+0.36%
2026. 09. 17.$0.03517$0.03697$0.03486 $0.03578$59.92K—+1.73%
2026. 09. 16.$0.03499$0.03673$0.03447 $0.03517$58.60K—+0.51%
2026. 09. 15.$0.03725$0.03769$0.03469 $0.03499$59.87K—-6.07%
2026. 09. 14.$0.03474$0.04041$0.03401 $0.03725$75.49K—+7.23%
2026. 09. 13.$0.03463$0.03669$0.03432 $0.03474$63.29K—+0.32%
2026. 09. 12.$0.03531$0.03547$0.03410 $0.03463$60.87K—-1.93%
2026. 09. 11.$0.03595$0.03619$0.03477 $0.03531$60.87K—-1.78%
2026. 09. 10.$0.03489$0.03609$0.03442 $0.03595$63.30K—+3.04%
2026. 09. 09.$0.03762$0.03919$0.03362 $0.03489$65.44K—-7.26%
2026. 09. 08.$0.03680$0.03801$0.03346 $0.03762$67.61K—+2.23%
2026. 09. 07.$0.03775$0.03789$0.03661 $0.03680$56.10K—-2.52%
2026. 09. 06.$0.03952$0.03988$0.03739 $0.03775$57.46K—-4.48%
2026. 09. 05.$0.03940$0.04195$0.03885 $0.03952$63.68K—+0.30%
2026. 09. 04.$0.03619$0.04379$0.03411 $0.03940$70.27K—+8.87%
2026. 09. 03.$0.03527$0.03755$0.03464 $0.03619$61.84K—+2.61%
2026. 09. 02.$0.03567$0.03644$0.03466 $0.03527$68.50K—-1.12%
2026. 09. 01.$0.03601$0.03610$0.03502 $0.03567$68.83K—-0.94%
2026. 08. 31.$0.03656$0.03889$0.03551 $0.03601$67.37K—-1.50%
2026. 08. 30.$0.03652$0.03702$0.03553 $0.03656$67.30K—+0.11%
2026. 08. 29.$0.03711$0.03738$0.03611 $0.03652$71.86K—-1.59%
2026. 08. 28.$0.03709$0.03872$0.03630 $0.03711$65.69K—+0.05%
2026. 08. 27.$0.03922$0.03938$0.03597 $0.03709$75.74K—-5.43%
2026. 08. 26.$0.03923$0.04049$0.03829 $0.03922$76.94K—-0.03%
2026. 08. 25.$0.03994$0.04264$0.03842 $0.03923$68.12K—-1.78%
2026. 08. 24.$0.03762$0.04319$0.03724 $0.03994$92.10K—+6.17%
2026. 08. 23.$0.03642$0.06500$0.03544 $0.03762$149.20K—+3.29%
2026. 08. 22.$0.03500$0.03694$0.03473 $0.03642$65.50K—+4.06%
2026. 08. 21.$0.03613$0.03722$0.03445 $0.03500$64.95K—-3.13%
2026. 08. 20.$0.03509$0.03773$0.03473 $0.03613$73.77K—+2.96%
2026. 08. 19.$0.03415$0.03609$0.03398 $0.03509$65.66K—+2.75%
2026. 08. 18.$0.03435$0.03466$0.03398 $0.03415$56.46K—-0.58%
2026. 08. 17.$0.03473$0.03495$0.03423 $0.03435$54.24K—-1.09%
2026. 08. 16.$0.03313$0.04357$0.03145 $0.03473$63.01K—+4.83%
2026. 08. 15.$0.03293$0.03380$0.03281 $0.03313$59.77K—+0.61%
2026. 08. 14.$0.03368$0.03407$0.03261 $0.03293$54.54K—-2.23%
2026. 08. 13.$0.03607$0.03691$0.03310 $0.03368$59.16K—-6.63%
2026. 08. 12.$0.03663$0.04215$0.03524 $0.03607$63.95K—-1.53%
2026. 08. 11.$0.03789$0.03798$0.03613 $0.03663$58.18K—-3.33%
2026. 08. 10.$0.03706$0.03800$0.03617 $0.03789$54.67K—+2.24%
2026. 08. 09.$0.03762$0.03800$0.03673 $0.03706$55.06K—-1.49%
2026. 08. 08.$0.03741$0.03805$0.03685 $0.03762$56.81K—+0.56%
2026. 08. 07.$0.03912$0.04029$0.03734 $0.03741$57.79K—-4.37%
2026. 08. 06.$0.03605$0.04490$0.03428 $0.03912$62.41K—+8.52%
2026. 08. 05.$0.03730$0.03770$0.03530 $0.03605$57.03K—-3.35%
2026. 08. 04.$0.03885$0.03916$0.03730 $0.03730$55.75K—-3.99%
2026. 08. 03.$0.03832$0.03901$0.03800 $0.03885$55.29K—+1.38%
2026. 08. 02.$0.03898$0.03993$0.03816 $0.03832$56.11K—-1.69%
2026. 08. 01.$0.03702$0.04100$0.03673 $0.03898$58.85K—+5.29%
2026. 07. 31.$0.03460$0.03737$0.03456 $0.03702$55.65K—+6.99%
2026. 07. 30.$0.03621$0.03752$0.03349 $0.03460$55.42K—-4.45%
2026. 07. 29.$0.03566$0.03703$0.03387 $0.03621$56.05K—+1.54%
2026. 07. 28.$0.03825$0.04132$0.03479 $0.03566$58.25K—-6.77%
2026. 07. 27.$0.04001$0.04045$0.03794 $0.03825$57.42K—-4.40%
2026. 07. 26.$0.04166$0.04279$0.03995 $0.04001$58.64K—-3.96%
2026. 07. 25.$0.04168$0.04295$0.04113 $0.04166$53.74K—-0.05%
2026. 07. 24.$0.04222$0.04460$0.04118 $0.04168$55.85K—-1.28%
2026. 07. 23.$0.04112$0.04855$0.03927 $0.04222$67.80K—+2.68%
2026. 07. 22.$0.04055$0.04135$0.03902 $0.04112$58.59K—+1.41%
2026. 07. 21.$0.04343$0.04343$0.04039 $0.04055$60.49K—-6.63%
2026. 07. 20.$0.04282$0.04411$0.04054 $0.04343$63.81K—+1.42%
2026. 07. 19.$0.04295$0.04434$0.04120 $0.04282$57.40K—-0.30%
2026. 07. 18.$0.04652$0.04862$0.04031 $0.04295$61.48K—-7.67%
2026. 07. 17.$0.04760$0.05443$0.04575 $0.04652$58.20K—-2.27%
2026. 07. 16.$0.04968$0.04979$0.04544 $0.04760$58.84K—-4.19%
2026. 07. 15.$0.05118$0.05367$0.04591 $0.04968$61.45K—-2.93%
2026. 07. 14.$0.05575$0.05708$0.05081 $0.05118$56.39K—-8.20%
2026. 07. 13.$0.06080$0.06132$0.05477 $0.05575$61.51K—-8.31%
2026. 07. 12.$0.06475$0.06780$0.05801 $0.06080$58.31K—-6.10%
2026. 07. 11.$0.06322$0.06600$0.06065 $0.06475$60.39K—+2.42%
2026. 07. 10.$0.06234$0.06711$0.06000 $0.06322$59.07K—+1.41%
2026. 07. 09.$0.05391$0.07299$0.05194 $0.06234$73.47K—+15.64%
2026. 07. 08.$0.04964$0.06300$0.04907 $0.05391$71.11K—+8.60%
2026. 07. 07.$0.05460$0.06060$0.04740 $0.04964$67.98K—-9.08%
2026. 07. 06.$0.04585$0.07499$0.04576 $0.05460$91.07K—+19.08%
2026. 07. 05.$0.04724$0.05148$0.04447 $0.04585$54.95K—-2.94%
2026. 07. 04.$0.04730$0.06372$0.04607 $0.04724$67.23K—-0.13%
2026. 07. 03.$0.04731$0.04827$0.04280 $0.04730$59.27K—-0.02%
2026. 07. 02.$0.05025$0.05136$0.04569 $0.04731$55.46K—-5.85%
2026. 07. 01.$0.04891$0.05465$0.04431 $0.05025$61.79K—+2.74%
2026. 06. 30.$0.05356$0.05818$0.04187 $0.04891$66.16K—-8.68%
2026. 06. 29.$0.05426$0.05534$0.05042 $0.05356$57.34K—-1.29%
2026. 06. 28.$0.05503$0.05525$0.05280 $0.05426$55.92K—-1.40%
2026. 06. 27.$0.05866$0.06500$0.05450 $0.05503$62.92K—-6.19%
2026. 06. 26.$0.05710$0.06011$0.05186 $0.05866$60.19K—+2.73%
2026. 06. 25.$0.06282$0.06339$0.05619 $0.05710$59.98K—-9.11%
2026. 06. 24.$0.06295$0.06449$0.05834 $0.06282$61.65K—-0.21%
2026. 06. 23.$0.06186$0.06849$0.06095 $0.06295$58.20K—+1.76%
2026. 06. 22.$0.06399$0.06850$0.06146 $0.06186$57.24K—-3.33%
2026. 06. 21.$0.06282$0.06930$0.06024 $0.06399$61.55K—+1.86%
2026. 06. 20.$0.06322$0.06479$0.06088 $0.06282$57.28K—-0.63%
2026. 06. 19.$0.06634$0.06855$0.05951 $0.06322$57.90K—-4.70%
2026. 06. 18.$0.06422$0.07733$0.06330 $0.06634$73.72K—+3.30%
2026. 06. 17.$0.06475$0.06599$0.06203 $0.06422$59.06K—-0.82%
2026. 06. 16.$0.06150$0.06475$0.05920 $0.06475$60.28K—+5.28%
2026. 06. 15.$0.06612$0.06765$0.05986 $0.06150$65.72K—-6.99%
2026. 06. 14.$0.06369$0.06646$0.05990 $0.06612$59.20K—+3.82%
2026. 06. 13.$0.06979$0.07014$0.06050 $0.06369$67.09K—-8.74%
2026. 06. 12.$0.06770$0.07165$0.06666 $0.06979$56.56K—+3.09%
2026. 06. 11.$0.06716$0.06869$0.06488 $0.06770$61.19K—+0.80%
2026. 06. 10.$0.06841$0.07152$0.06617 $0.06716$59.97K—-1.83%
2026. 06. 09.$0.06869$0.07379$0.06554 $0.06841$57.81K—-0.41%
2026. 06. 08.$0.07298$0.07549$0.06823 $0.06869$59.52K—-5.88%
2026. 06. 07.$0.06758$0.08025$0.06758 $0.07298$67.09K—+7.99%
2026. 06. 06.$0.05830$0.08724$0.05814 $0.06758$90.67K—+15.92%
2026. 06. 05.$0.05712$0.06503$0.05596 $0.05830$65.46K—+2.07%
2026. 06. 04.$0.06841$0.06856$0.05551 $0.05712$67.58K—-16.50%
2026. 06. 03.$0.06513$0.07180$0.06395 $0.06841$57.98K—+5.04%
2026. 06. 02.$0.07131$0.07423$0.06367 $0.06513$67.72K—-8.67%
2026. 06. 01.$0.07170$0.07493$0.06484 $0.07131$73.66K—-0.54%
2026. 05. 31.$0.08792$0.1051$0.06100 $0.07170$146.32K—-18.45%
2026. 05. 30.$0.09841$0.1013$0.07902 $0.08792$73.26K—-10.66%
2026. 05. 29.$0.09053$0.1170$0.08466 $0.09841$89.10K—+8.70%
2026. 05. 28.$0.09080$0.09511$0.08420 $0.09053$72.76K—-0.30%
2026. 05. 27.$0.08967$0.09500$0.08750 $0.09080$64.84K—+1.26%
2026. 05. 26.$0.09021$0.09517$0.08577 $0.08967$91.56K—-0.60%
2026. 05. 25.$0.09184$0.1100$0.08796 $0.09021$101.93K—-1.77%
2026. 05. 24.$0.09278$0.09346$0.08520 $0.09184$71.78K—-1.01%
2026. 05. 23.$0.08763$0.1132$0.08486 $0.09278$102.23K—+5.88%
2026. 05. 22.$0.08887$0.09000$0.08064 $0.08763$78.89K—-1.40%
2026. 05. 21.$0.07968$0.1028$0.07718 $0.08887$105.66K—+11.53%
2026. 05. 20.$0.08764$0.09281$0.07800 $0.07968$76.31K—-9.08%
2026. 05. 19.$0.09440$0.1064$0.08477 $0.08764$94.98K—-7.16%
2026. 05. 18.$0.1126$0.1304$0.09122 $0.09440$134.46K—-16.16%
2026. 05. 17.$0.08191$0.1394$0.07531 $0.1126$160.26K—+37.47%
2026. 05. 16.$0.08893$0.09000$0.07481 $0.08191$96.94K—-7.89%
2026. 05. 15.$0.1061$0.1108$0.08543 $0.08893$100.99K—-16.17%
2026. 05. 14.$0.1670$0.1806$0.08808 $0.1061$205.43K—-36.49%
2026. 05. 13.$0.08864$0.2164$0.08864 $0.1670$582.92K—+88.43%
2026. 05. 12.$0.03596$0.09870$0.03549 $0.08864$143.00K—+146.50%
2026. 05. 11.$0.03629$0.03719$0.03563 $0.03596$53.88K—-0.91%
2026. 05. 10.$0.03530$0.03795$0.03472 $0.03629$58.43K—+2.80%
2026. 05. 09.$0.03604$0.03832$0.03337 $0.03530$59.40K—-2.05%
2026. 05. 08.$0.03608$0.03698$0.03492 $0.03604$53.78K—-0.11%
2026. 05. 07.$0.03544$0.03625$0.03376 $0.03608$56.38K—+1.81%
2026. 05. 06.$0.03692$0.03700$0.03397 $0.03544$55.96K—-4.01%
2026. 05. 05.$0.03766$0.03786$0.03554 $0.03692$55.84K—-1.96%
2026. 05. 04.$0.03652$0.03843$0.03598 $0.03766$56.48K—+3.12%
2026. 05. 03.$0.03795$0.03802$0.03523 $0.03652$56.61K—-3.77%
2026. 05. 02.$0.03689$0.03843$0.03686 $0.03795$55.11K—+2.87%
2026. 05. 01.$0.03614$0.03742$0.03494 $0.03689$55.68K—+2.08%
2026. 04. 30.$0.03786$0.03786$0.03601 $0.03614$56.85K—-4.54%
2026. 04. 29.$0.03908$0.04096$0.03627 $0.03786$56.60K—-3.12%
2026. 04. 28.$0.03624$0.03962$0.03619 $0.03908$54.24K—+7.84%
2026. 04. 27.$0.03861$0.03881$0.03459 $0.03624$54.15K—-6.14%
2026. 04. 26.$0.03814$0.03918$0.03760 $0.03861$53.41K—+1.23%
2026. 04. 25.$0.03700$0.03920$0.03600 $0.03814$55.51K—+3.08%
2026. 04. 24.$0.03842$0.03904$0.03515 $0.03700$57.58K—-3.70%
2026. 04. 23.$0.04084$0.04383$0.03828 $0.03842$56.78K—-5.93%
2026. 04. 22.$0.04049$0.04174$0.03973 $0.04084$53.99K—+0.86%
2026. 04. 21.$0.04124$0.04228$0.04031 $0.04049$54.95K—-1.82%
2026. 04. 20.$0.04094$0.04141$0.04018 $0.04124$54.60K—+0.73%
2026. 04. 19.$0.04189$0.04201$0.03989 $0.04094$57.93K—-2.27%
2026. 04. 18.$0.04517$0.04782$0.04067 $0.04189$58.81K—-7.26%
2026. 04. 17.$0.04364$0.04699$0.04211 $0.04517$65.19K—+3.51%
2026. 04. 16.$0.04504$0.04507$0.04170 $0.04364$58.38K—-3.11%
2026. 04. 15.$0.04705$0.04782$0.04321 $0.04504$57.29K—-4.27%
2026. 04. 14.$0.04625$0.04767$0.04006 $0.04705$63.10K—+1.73%
2026. 04. 13.$0.04393$0.05000$0.04033 $0.04625$61.28K—+5.28%
2026. 04. 12.$0.03927$0.04453$0.03851 $0.04393$57.23K—+11.87%
2026. 04. 11.$0.04041$0.04044$0.03803 $0.03927$57.90K—-2.82%
2026. 04. 10.$0.04150$0.04502$0.04025 $0.04041$54.36K—-2.63%
2026. 04. 09.$0.04438$0.04516$0.04095 $0.04150$59.25K—-6.49%
2026. 04. 08.$0.04919$0.05115$0.04381 $0.04438$63.28K—-9.78%
2026. 04. 07.$0.04006$0.06213$0.04003 $0.04919$75.51K—+22.79%
2026. 04. 06.$0.03985$0.04153$0.03950 $0.04006$56.69K—+0.53%
2026. 04. 05.$0.03828$0.04221$0.03762 $0.03985$64.47K—+4.10%
2026. 04. 04.$0.03867$0.03971$0.03700 $0.03828$57.87K—-1.01%
2026. 04. 03.$0.04113$0.04114$0.03452 $0.03867$61.67K—-5.98%
2026. 04. 02.$0.03356$0.04406$0.03323 $0.04113$63.36K—+22.56%
2026. 04. 01.$0.03346$0.03423$0.03302 $0.03356$53.03K—+0.30%
2026. 03. 31.$0.03320$0.03377$0.03225 $0.03346$57.97K—+0.78%
2026. 03. 30.$0.03318$0.03421$0.03287 $0.03320$54.98K—+0.06%
2026. 03. 29.$0.03570$0.03713$0.03293 $0.03318$55.85K—-7.06%
2026. 03. 28.$0.03734$0.03738$0.03486 $0.03570$52.87K—-4.39%
2026. 03. 27.$0.03818$0.03856$0.03621 $0.03734$55.97K—-2.20%
2026. 03. 26.$0.03951$0.04082$0.03808 $0.03818$53.75K—-3.37%
2026. 03. 25.$0.04047$0.04118$0.03653 $0.03951$61.59K—-2.37%
2026. 03. 24.$0.03181$0.04890$0.03134 $0.04047$77.17K—+27.22%
2026. 03. 23.$0.03234$0.03248$0.03147 $0.03181$54.29K—-1.64%
2026. 03. 22.$0.03374$0.03390$0.03192 $0.03234$54.20K—-4.15%
2026. 03. 21.$0.03226$0.03400$0.03215 $0.03374$56.27K—+4.59%
2026. 03. 20.$0.03183$0.03322$0.03116 $0.03226$55.28K—+1.35%
2026. 03. 19.$0.03245$0.03343$0.03067 $0.03183$57.74K—-1.91%
2026. 03. 18.$0.03443$0.03447$0.03222 $0.03245$58.05K—-5.75%
2026. 03. 17.$0.03480$0.03480$0.03364 $0.03443$55.80K—-1.06%
2026. 03. 16.$0.03937$0.03978$0.03410 $0.03480$64.40K—-11.61%
2026. 03. 15.$0.03865$0.03963$0.03847 $0.03937$55.71K—+1.86%
2026. 03. 14.$0.03951$0.04000$0.03837 $0.03865$55.24K—-2.18%
2026. 03. 13.$0.04012$0.04257$0.03939 $0.03951$56.67K—-1.52%
2026. 03. 12.$0.04016$0.04056$0.03971 $0.04012$54.47K—-0.10%
2026. 03. 11.$0.04150$0.04158$0.03991 $0.04016$59.38K—-3.23%
2026. 03. 10.$0.04101$0.04202$0.04009 $0.04150$58.59K—+1.19%
2026. 03. 09.$0.03979$0.04267$0.03968 $0.04101$59.52K—+3.07%
2026. 03. 08.$0.03872$0.04096$0.03777 $0.03979$57.37K—+2.76%
2026. 03. 07.$0.03878$0.03918$0.03860 $0.03872$54.94K—-0.15%
2026. 03. 06.$0.03899$0.03965$0.03874 $0.03878$56.65K—-0.54%
2026. 03. 05.$0.03970$0.04019$0.03820 $0.03899$54.91K—-1.79%
2026. 03. 04.$0.03667$0.04144$0.03652 $0.03970$57.94K—+8.26%
2026. 03. 03.$0.03792$0.03808$0.03587 $0.03667$57.74K—-3.30%
2026. 03. 02.$0.03906$0.03909$0.03712 $0.03792$56.93K—-2.92%
2026. 03. 01.$0.04507$0.04554$0.03695 $0.03906$70.40K—-13.33%
2026. 02. 28.$0.04455$0.04546$0.04344 $0.04507$57.65K—+1.17%
2026. 02. 27.$0.04507$0.04601$0.04401 $0.04455$52.67K—-1.15%
2026. 02. 26.$0.04471$0.04546$0.04389 $0.04507$53.11K—+0.81%
2026. 02. 25.$0.04498$0.04620$0.04410 $0.04471$55.95K—-0.60%
2026. 02. 24.$0.04647$0.04719$0.04455 $0.04498$55.86K—-3.21%
2026. 02. 23.$0.04877$0.04885$0.04537 $0.04647$57.48K—-4.72%
2026. 02. 22.$0.04825$0.04981$0.04800 $0.04877$58.45K—+1.08%
2026. 02. 21.$0.04980$0.04983$0.04776 $0.04825$55.97K—-3.11%
2026. 02. 20.$0.05157$0.05167$0.04830 $0.04980$59.30K—-3.43%
2026. 02. 19.$0.05183$0.05268$0.05100 $0.05157$55.72K—-0.50%
2026. 02. 18.$0.05333$0.05347$0.05023 $0.05183$54.25K—-2.81%
2026. 02. 17.$0.05152$0.05576$0.05073 $0.05333$59.10K—+3.51%
2026. 02. 16.$0.05156$0.05339$0.04906 $0.05152$57.95K—-0.08%
2026. 02. 15.$0.05301$0.05609$0.05072 $0.05156$57.68K—-2.74%
2026. 02. 14.$0.05176$0.05381$0.04873 $0.05301$68.70K—+2.41%
2026. 02. 13.$0.06000$0.06031$0.05065 $0.05176$62.70K—-13.73%
2026. 02. 12.$0.06696$0.06728$0.05988 $0.06000$68.94K—-10.39%
2026. 02. 11.$0.07596$0.07618$0.06104 $0.06696$72.70K—-11.85%
2026. 02. 10.$0.07681$0.07715$0.07194 $0.07596$61.21K—-1.11%
2026. 02. 09.$0.07584$0.07806$0.07520 $0.07681$58.32K—+1.28%
2026. 02. 08.$0.07688$0.07832$0.07212 $0.07584$55.86K—-1.35%
2026. 02. 07.$0.08799$0.08812$0.07603 $0.07688$64.32K—-12.63%
2026. 02. 06.$0.08855$0.09600$0.08346 $0.08799$60.77K—-0.63%
2026. 02. 05.$0.08355$0.09527$0.08026 $0.08855$65.00K—+5.98%
2026. 02. 04.$0.07923$0.08476$0.07888 $0.08355$56.39K—+5.45%
2026. 02. 03.$0.07933$0.08333$0.07747 $0.07923$58.27K—-0.13%
2026. 02. 02.$0.08005$0.08180$0.07807 $0.07933$60.26K—-0.90%
2026. 02. 01.$0.08974$0.09050$0.08000 $0.08005$62.24K—-10.80%
2026. 01. 31.$0.09270$0.09540$0.08803 $0.08974$58.71K—-3.19%
2026. 01. 30.$0.09450$0.09550$0.09091 $0.09270$62.54K—-1.90%
2026. 01. 29.$0.1017$0.1027$0.09270 $0.09450$61.59K—-7.08%
2026. 01. 28.$0.1057$0.1068$0.1010 $0.1017$53.95K—-3.78%
2026. 01. 27.$0.1084$0.1141$0.1051 $0.1057$63.32K—-2.49%
2026. 01. 26.$0.1092$0.1099$0.1068 $0.1084$58.14K—-0.73%
2026. 01. 25.$0.1067$0.1099$0.1060 $0.1092$54.82K—+2.34%
2026. 01. 24.$0.1104$0.1124$0.1047 $0.1067$58.88K—-3.35%
2026. 01. 23.$0.1122$0.1145$0.1086 $0.1104$60.76K—-1.60%
2026. 01. 22.$0.1119$0.1183$0.1106 $0.1122$55.09K—+0.27%
2026. 01. 21.$0.1144$0.1152$0.1077 $0.1119$62.49K—-2.19%
2026. 01. 20.$0.1208$0.1219$0.1129 $0.1144$63.57K—-5.30%
2026. 01. 19.$0.1215$0.1234$0.1128 $0.1208$79.72K—-0.58%
2026. 01. 18.$0.1180$0.1312$0.1119 $0.1215$79.25K—+2.97%
2026. 01. 17.$0.1138$0.1211$0.1116 $0.1180$62.09K—+3.69%
2026. 01. 16.$0.1226$0.1237$0.1000 $0.1138$68.13K—-7.18%
2026. 01. 15.$0.1340$0.1352$0.1200 $0.1226$70.09K—-8.51%
2026. 01. 14.$0.1316$0.1371$0.1293 $0.1340$65.73K—+1.82%
2026. 01. 13.$0.1361$0.1418$0.1293 $0.1316$67.69K—-3.31%
2026. 01. 12.$0.1378$0.1388$0.1334 $0.1361$53.91K—-1.23%
2026. 01. 11.$0.1354$0.1400$0.1349 $0.1378$61.17K—+1.77%
2026. 01. 10.$0.1412$0.1450$0.1334 $0.1354$66.12K—-4.11%
2026. 01. 09.$0.1387$0.1634$0.1367 $0.1412$84.27K—+1.80%
2026. 01. 08.$0.1333$0.1515$0.1294 $0.1387$81.80K—+4.05%
2026. 01. 07.$0.1251$0.1358$0.1250 $0.1333$66.41K—+6.55%
2026. 01. 06.$0.1301$0.1309$0.1240 $0.1251$57.67K—-3.84%
2026. 01. 05.$0.1289$0.1327$0.1264 $0.1301$60.21K—+0.93%
2026. 01. 04.$0.1307$0.1337$0.1274 $0.1289$58.28K—-1.38%
2026. 01. 03.$0.1391$0.1439$0.1297 $0.1307$66.68K—-6.04%
2026. 01. 02.$0.1321$0.1556$0.1220 $0.1391$81.11K—+5.30%
2026. 01. 01.$0.1265$0.1482$0.1258 $0.1321$83.31K—+4.43%
2025. 12. 31.$0.1251$0.1315$0.1220 $0.1265$61.68K—+1.12%
2025. 12. 30.$0.1295$0.1309$0.1228 $0.1251$61.41K—-3.40%
2025. 12. 29.$0.1316$0.1420$0.1283 $0.1295$65.54K—-1.60%
2025. 12. 28.$0.1275$0.1505$0.1259 $0.1316$62.54K—+3.22%
2025. 12. 27.$0.1298$0.1326$0.1265 $0.1275$62.37K—-1.77%
2025. 12. 26.$0.1311$0.1315$0.1250 $0.1298$61.20K—-0.99%
2025. 12. 25.$0.1347$0.1348$0.1266 $0.1311$63.74K—-2.67%
2025. 12. 24.$0.1373$0.1388$0.1338 $0.1347$60.39K—-1.89%
2025. 12. 23.$0.1388$0.1410$0.1365 $0.1373$61.83K—-1.08%
2025. 12. 22.$0.1399$0.1433$0.1365 $0.1388$64.07K—-0.79%
2025. 12. 21.$0.1435$0.1445$0.1377 $0.1399$60.59K—-2.51%
2025. 12. 20.$0.1431$0.1450$0.1418 $0.1435$57.10K—+0.28%
2025. 12. 19.$0.1441$0.1450$0.1395 $0.1431$61.78K—-0.69%
2025. 12. 18.$0.1459$0.1491$0.1426 $0.1441$60.94K—-1.23%
2025. 12. 17.$0.1459$0.1520$0.1424 $0.1459$64.66K—+0.00%
2025. 12. 16.$0.1408$0.1471$0.1392 $0.1459$58.85K—+3.62%
2025. 12. 15.$0.1563$0.1603$0.1358 $0.1408$69.35K—-9.92%
2025. 12. 14.$0.1658$0.1683$0.1506 $0.1563$77.83K—-5.73%
2025. 12. 13.$0.1403$0.1861$0.1397 $0.1658$112.80K—+18.18%
2025. 12. 12.$0.1437$0.1490$0.1370 $0.1403$59.97K—-2.37%
2025. 12. 11.$0.1514$0.1515$0.1382 $0.1437$60.49K—-5.09%
2025. 12. 10.$0.1436$0.1546$0.1432 $0.1514$131.29K—+5.43%
2025. 12. 09.$0.1635$0.1696$0.1396 $0.1436$89.46K—-12.17%
2025. 12. 08.$0.1559$0.2158$0.1551 $0.1635$127.80K—+4.87%
2025. 12. 07.$0.1546$0.1631$0.1495 $0.1559$68.44K—+0.84%
2025. 12. 06.$0.1619$0.1623$0.1538 $0.1546$67.50K—-4.51%
2025. 12. 05.$0.1920$0.1924$0.1600 $0.1619$71.60K—-15.68%
2025. 12. 04.$0.1966$0.1981$0.1887 $0.1920$65.70K—-2.34%
2025. 12. 03.$0.2033$0.2152$0.1837 $0.1966$79.01K—-3.30%
2025. 12. 02.$0.1996$0.2057$0.1908 $0.2033$67.90K—+1.85%
2025. 12. 01.$0.2229$0.2236$0.1884 $0.1996$82.37K—-10.45%
2025. 11. 30.$0.2241$0.2803$0.2182 $0.2229$105.69K—-0.54%
2025. 11. 29.$0.2313$0.2386$0.2190 $0.2241$78.51K—-3.11%
2025. 11. 28.$0.2540$0.3400$0.2229 $0.2313$120.21K—-8.94%
2025. 11. 27.$0.2099$0.3132$0.2099 $0.2540$179.15K—+21.01%
2025. 11. 26.$0.2426$0.2452$0.2053 $0.2099$93.82K—-13.48%
2025. 11. 25.$0.2264$0.2429$0.2204 $0.2426$86.92K—+7.16%
2025. 11. 24.$0.2405$0.2423$0.2253 $0.2264$69.18K—-5.86%
2025. 11. 23.$0.2491$0.2497$0.2373 $0.2405$64.55K—-3.45%
2025. 11. 22.$0.2576$0.2587$0.2467 $0.2491$66.26K—-3.30%
2025. 11. 21.$0.2624$0.2626$0.2506 $0.2576$66.35K—-1.83%
2025. 11. 20.$0.2661$0.2868$0.2608 $0.2624$67.05K—-1.39%
2025. 11. 19.$0.3031$0.3044$0.2614 $0.2661$93.35K—-12.21%
2025. 11. 18.$0.2597$0.3182$0.2500 $0.3031$98.39K—+16.71%
2025. 11. 17.$0.2811$0.2873$0.2500 $0.2597$83.12K—-7.61%
2025. 11. 16.$0.3009$0.3013$0.2743 $0.2811$68.84K—-6.58%
2025. 11. 15.$0.2936$0.3018$0.2795 $0.3009$74.94K—+2.49%
2025. 11. 14.$0.2906$0.3023$0.2718 $0.2936$80.02K—+1.03%
2025. 11. 13.$0.2955$0.3122$0.2903 $0.2906$80.49K—-1.66%
2025. 11. 12.$0.2920$0.3139$0.2839 $0.2955$83.15K—+1.20%
2025. 11. 11.$0.3012$0.3057$0.2909 $0.2920$66.05K—-3.05%
2025. 11. 10.$0.2984$0.3161$0.2944 $0.3012$84.59K—+0.94%
2025. 11. 09.$0.3007$0.3174$0.2901 $0.2984$89.48K—-0.76%
2025. 11. 08.$0.3228$0.3348$0.2958 $0.3007$107.47K—-6.85%

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

전체 메뉴