CoinXview 포트폴리오App
KO
코인: 1,260거래소: 22시가총액: $2.62T −4.61%24h 거래량: $35.30B도미넌스: BTC 58.3% ETH 10.5%ETH 가스: 0.23 gwei공포와 탐욕: 26/100

Mumubit Token(MCTP) 가격 기록

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

월별 수익률 MCTP

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-16%-67%-25%-36%-36%-24%+9.3%-25%-5.7%-22%+1.5%—-96%
2025——————————-43%-37%-64%

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)

날짜시가고가저가종가거래량변동
2026. 11. 05.$0.006129$0.006225$0.006116 $0.006127$14.72K-0.03%
2026. 11. 04.$0.006191$0.006324$0.006000 $0.006129$24.29K-1.00%
2026. 11. 03.$0.006170$0.006243$0.006169 $0.006187$4.64K+0.28%
2026. 11. 02.$0.006241$0.006242$0.006164 $0.006173$27.25K-1.09%
2026. 11. 01.$0.006037$0.006325$0.006000 $0.006241$32.86K+3.38%
2026. 10. 31.$0.006688$0.006712$0.006000 $0.006037$26.35K-9.73%
2026. 10. 30.$0.007078$0.007080$0.006677 $0.006688$35.25K-5.51%
2026. 10. 29.$0.006004$0.008123$0.006000 $0.007078$17.92K+17.89%
2026. 10. 28.$0.006018$0.006106$0.006002 $0.006004$19.81K-0.23%
2026. 10. 27.$0.006019$0.006165$0.006014 $0.006018$25.43K-0.02%
2026. 10. 26.$0.006021$0.006184$0.006000 $0.006019$24.44K-0.03%
2026. 10. 25.$0.006093$0.006099$0.006014 $0.006021$33.23K-1.18%
2026. 10. 24.$0.006152$0.006182$0.006090 $0.006093$32.25K-0.96%
2026. 10. 23.$0.006012$0.007467$0.006008 $0.006151$19.38K+2.31%
2026. 10. 22.$0.006168$0.006170$0.006009 $0.006011$31.09K-2.55%
2026. 10. 21.$0.006012$0.006344$0.006008 $0.006168$23.38K+2.59%
2026. 10. 20.$0.006126$0.006133$0.006008 $0.006011$28.25K-1.88%
2026. 10. 19.$0.006176$0.006177$0.006089 $0.006127$28.45K-0.79%
2026. 10. 18.$0.006286$0.006289$0.006121 $0.006176$34.26K-1.75%
2026. 10. 17.$0.006685$0.006687$0.006283 $0.006286$24.85K-5.97%
2026. 10. 16.$0.006733$0.006739$0.006679 $0.006685$34.53K-0.71%
2026. 10. 15.$0.006778$0.006846$0.006709 $0.006733$31.14K-0.66%
2026. 10. 14.$0.007731$0.008071$0.006500 $0.006778$45.87K-12.33%
2026. 10. 13.$0.007883$0.008240$0.007669 $0.007731$46.59K-1.93%
2026. 10. 12.$0.007981$0.008488$0.007872 $0.007883$48.86K-1.23%
2026. 10. 11.$0.008131$0.008487$0.007842 $0.007981$54.37K-1.84%
2026. 10. 10.$0.008051$0.008489$0.007688 $0.008126$58.83K+0.93%
2026. 10. 09.$0.007864$0.008497$0.007849 $0.008051$66.81K+2.38%
2026. 10. 08.$0.007577$0.007999$0.006005 $0.007865$65.39K+3.80%
2026. 10. 07.$0.007779$0.008007$0.007252 $0.007577$61.30K-2.60%
2026. 10. 06.$0.007006$0.008000$0.006973 $0.007779$50.11K+11.03%
2026. 10. 05.$0.007728$0.007765$0.006915 $0.007006$54.29K-9.34%
2026. 10. 04.$0.007785$0.007822$0.007727 $0.007731$48.75K-0.69%
2026. 10. 03.$0.007731$0.007989$0.007655 $0.007785$54.05K+0.70%
2026. 10. 02.$0.007868$0.007879$0.007683 $0.007730$54.96K-1.75%
2026. 10. 01.$0.007743$0.008111$0.007583 $0.007868$56.63K+1.61%
2026. 09. 30.$0.007386$0.008499$0.007367 $0.007743$62.61K+4.83%
2026. 09. 29.$0.007570$0.007612$0.007384 $0.007386$57.41K-2.43%
2026. 09. 28.$0.007156$0.007761$0.007134 $0.007570$60.24K+5.79%
2026. 09. 27.$0.007305$0.007311$0.007130 $0.007156$53.93K-2.04%
2026. 09. 26.$0.007027$0.007500$0.006567 $0.007305$43.44K+3.96%
2026. 09. 25.$0.007023$0.007062$0.007000 $0.007027$46.88K+0.06%
2026. 09. 24.$0.007055$0.007096$0.007000 $0.007023$48.50K-0.45%
2026. 09. 23.$0.007134$0.007286$0.007000 $0.007057$44.47K-1.08%
2026. 09. 22.$0.007774$0.007802$0.007021 $0.007134$55.83K-8.23%
2026. 09. 21.$0.007203$0.007817$0.007069 $0.007776$46.80K+7.96%
2026. 09. 20.$0.007365$0.007439$0.007196 $0.007203$49.57K-2.20%
2026. 09. 19.$0.007517$0.007553$0.007207 $0.007362$54.21K-2.06%
2026. 09. 18.$0.007121$0.008000$0.007002 $0.007514$59.89K+5.52%
2026. 09. 17.$0.007283$0.007349$0.007094 $0.007121$51.82K-2.22%
2026. 09. 16.$0.007805$0.008078$0.007155 $0.007259$56.82K-7.00%
2026. 09. 15.$0.007995$0.008050$0.007785 $0.007805$60.48K-2.38%
2026. 09. 14.$0.008058$0.008116$0.007770 $0.007995$50.69K-0.78%
2026. 09. 13.$0.007840$0.008173$0.007769 $0.008058$56.83K+2.78%
2026. 09. 12.$0.008112$0.008512$0.007825 $0.007840$49.57K-3.35%
2026. 09. 11.$0.007875$0.008368$0.007874 $0.008112$48.07K+3.01%
2026. 09. 10.$0.008043$0.008168$0.007874 $0.007875$65.75K-2.09%
2026. 09. 09.$0.008462$0.008487$0.008039 $0.008043$56.00K-4.95%
2026. 09. 08.$0.008744$0.008762$0.008448 $0.008468$65.07K-3.16%
2026. 09. 07.$0.007734$0.009000$0.007449 $0.008744$66.40K+13.06%
2026. 09. 06.$0.007754$0.008092$0.007477 $0.007734$46.22K-0.26%
2026. 09. 05.$0.008003$0.008361$0.007715 $0.007754$59.05K-3.11%
2026. 09. 04.$0.008224$0.008229$0.008001 $0.008003$58.81K-2.69%
2026. 09. 03.$0.008131$0.008269$0.008076 $0.008224$47.49K+1.14%
2026. 09. 02.$0.008156$0.008270$0.008073 $0.008130$48.66K-0.32%
2026. 09. 01.$0.008209$0.008316$0.008151 $0.008157$40.33K-0.63%
2026. 08. 31.$0.008507$0.008634$0.008200 $0.008209$67.82K-3.50%
2026. 08. 30.$0.008811$0.009007$0.008354 $0.008507$54.54K-3.45%
2026. 08. 29.$0.008796$0.009127$0.008524 $0.008811$55.45K+0.17%
2026. 08. 28.$0.009095$0.009116$0.008700 $0.008795$57.16K-3.30%
2026. 08. 27.$0.008342$0.009483$0.008336 $0.009095$57.86K+9.03%
2026. 08. 26.$0.008268$0.008404$0.008141 $0.008342$58.72K+0.90%
2026. 08. 25.$0.008149$0.008822$0.008142 $0.008274$64.76K+1.53%
2026. 08. 24.$0.008182$0.008285$0.008141 $0.008149$59.96K-0.40%
2026. 08. 23.$0.008172$0.008263$0.008031 $0.008182$59.23K+0.12%
2026. 08. 22.$0.008183$0.008365$0.008060 $0.008171$49.66K-0.15%
2026. 08. 21.$0.008053$0.008363$0.008022 $0.008183$55.58K+1.61%
2026. 08. 20.$0.008062$0.008062$0.008001 $0.008003$391.13-0.73%
2026. 08. 19.$0.008161$0.008362$0.008001 $0.008059$25.08K-1.25%
2026. 08. 18.$0.008115$0.008243$0.008001 $0.008167$10.76K+0.64%
2026. 08. 17.$0.008052$0.008363$0.008000 $0.008127$13.29K+0.93%
2026. 08. 16.$0.008102$0.008118$0.008015 $0.008052$20.94K-0.62%
2026. 08. 15.$0.008002$0.008201$0.008002 $0.008098$23.73K+1.20%
2026. 08. 14.$0.008002$0.008100$0.008000 $0.008006$29.28K+0.05%
2026. 08. 13.$0.008067$0.008374$0.008000 $0.008002$42.38K-0.81%
2026. 08. 12.$0.008079$0.008195$0.008046 $0.008067$52.93K-0.15%
2026. 08. 11.$0.008074$0.008250$0.008069 $0.008079$48.42K+0.06%
2026. 08. 10.$0.008160$0.008187$0.008069 $0.008094$14.91K-0.81%
2026. 08. 09.$0.008144$0.008221$0.008139 $0.008160$38.38K+0.20%
2026. 08. 08.$0.008009$0.008279$0.008001 $0.008144$42.36K+1.69%
2026. 08. 07.$0.008086$0.008096$0.008003 $0.008009$52.75K-0.95%
2026. 08. 06.$0.009405$0.009406$0.008000 $0.008086$48.27K-14.02%
2026. 08. 05.$0.01000$0.01001$0.009273 $0.009405$64.02K-5.96%
2026. 08. 04.$0.01003$0.01041$0.01000 $0.01000$46.21K-0.30%
2026. 08. 03.$0.01032$0.01052$0.01000 $0.01004$44.16K-2.79%
2026. 08. 02.$0.01105$0.01105$0.01031 $0.01032$72.28K-6.55%
2026. 08. 01.$0.01101$0.01151$0.01090 $0.01105$63.72K+0.30%
2026. 07. 31.$0.01177$0.01287$0.01100 $0.01101$88.56K-6.44%
2026. 07. 30.$0.01179$0.01200$0.01177 $0.01177$71.76K-0.16%
2026. 07. 29.$0.01211$0.01243$0.01177 $0.01179$85.89K-2.61%
2026. 07. 28.$0.01233$0.01256$0.01208 $0.01211$105.23K-1.82%
2026. 07. 27.$0.01234$0.01239$0.01177 $0.01233$100.20K-0.04%
2026. 07. 26.$0.01282$0.01288$0.01224 $0.01234$109.73K-3.76%
2026. 07. 25.$0.01197$0.01305$0.01179 $0.01283$104.15K+7.11%
2026. 07. 24.$0.01184$0.01226$0.01159 $0.01197$82.73K+1.12%
2026. 07. 23.$0.01159$0.01204$0.01151 $0.01184$94.46K+2.10%
2026. 07. 22.$0.01193$0.01195$0.01140 $0.01160$102.08K-2.77%
2026. 07. 21.$0.01164$0.01950$0.01087 $0.01192$115.27K+2.41%
2026. 07. 20.$0.01172$0.01232$0.01133 $0.01164$98.61K-0.67%
2026. 07. 19.$0.01224$0.01250$0.01169 $0.01175$109.56K-4.03%
2026. 07. 18.$0.01234$0.01264$0.01191 $0.01224$129.85K-0.79%
2026. 07. 17.$0.01208$0.01272$0.01087 $0.01234$136.63K+2.16%
2026. 07. 16.$0.01243$0.01269$0.01204 $0.01208$130.19K-2.85%
2026. 07. 15.$0.01262$0.01288$0.01180 $0.01243$111.79K-1.49%
2026. 07. 14.$0.01190$0.01390$0.01146 $0.01258$69.97K+5.77%
2026. 07. 13.$0.01233$0.01233$0.01120 $0.01189$76.26K-3.50%
2026. 07. 12.$0.01352$0.01354$0.01228 $0.01234$66.69K-8.74%
2026. 07. 11.$0.01368$0.01386$0.01330 $0.01353$79.53K-1.13%
2026. 07. 10.$0.01371$0.01423$0.01317 $0.01369$93.17K-0.18%
2026. 07. 09.$0.01421$0.01423$0.01368 $0.01372$61.72K-3.45%
2026. 07. 08.$0.01470$0.01530$0.01250 $0.01423$85.25K-3.17%
2026. 07. 07.$0.01404$0.01640$0.01401 $0.01471$79.15K+4.76%
2026. 07. 06.$0.01226$0.01487$0.01224 $0.01407$87.98K+14.78%
2026. 07. 05.$0.01380$0.01380$0.01224 $0.01226$75.81K-11.15%
2026. 07. 04.$0.01181$0.01499$0.01133 $0.01384$67.02K+17.19%
2026. 07. 03.$0.01177$0.01199$0.01169 $0.01181$58.69K+0.34%
2026. 07. 02.$0.01038$0.01187$0.01014 $0.01177$79.92K+13.39%
2026. 07. 01.$0.01008$0.01131$0.01000 $0.01038$78.28K+3.01%
2026. 06. 30.$0.01182$0.01189$0.01000 $0.01006$149.49K-14.89%
2026. 06. 29.$0.01228$0.01239$0.01180 $0.01183$104.54K-3.71%
2026. 06. 28.$0.01269$0.01500$0.01096 $0.01228$210.64K-3.23%
2026. 06. 27.$0.01456$0.01489$0.01135 $0.01269$196.46K-12.84%
2026. 06. 26.$0.01576$0.01586$0.01300 $0.01462$222.44K-7.23%
2026. 06. 25.$0.01570$0.01971$0.01460 $0.01576$149.20K+0.38%
2026. 06. 24.$0.01871$0.02015$0.01538 $0.01568$74.79K-16.19%
2026. 06. 23.$0.02329$0.02558$0.01828 $0.01871$43.79K-19.67%
2026. 06. 22.$0.02645$0.02656$0.02315 $0.02329$46.32K-11.95%
2026. 06. 21.$0.02688$0.02690$0.02009 $0.02645$43.40K-1.60%
2026. 06. 20.$0.02680$0.02813$0.02533 $0.02688$48.03K+0.30%
2026. 06. 19.$0.02861$0.02868$0.02652 $0.02680$52.21K-6.33%
2026. 06. 18.$0.03053$0.03082$0.02613 $0.02861$49.98K-6.29%
2026. 06. 17.$0.03050$0.03274$0.02603 $0.03053$58.82K+0.10%
2026. 06. 16.$0.02973$0.03311$0.02958 $0.03050$55.53K+2.59%
2026. 06. 15.$0.02838$0.03440$0.02831 $0.02972$54.84K+4.72%
2026. 06. 14.$0.02805$0.03168$0.02503 $0.02838$55.67K+1.18%
2026. 06. 13.$0.03843$0.03917$0.02388 $0.02805$73.37K-27.01%
2026. 06. 12.$0.04169$0.04500$0.03396 $0.03843$56.04K-7.82%
2026. 06. 11.$0.02363$0.05723$0.02345 $0.04164$76.14K+76.22%
2026. 06. 10.$0.01622$0.02671$0.01612 $0.02363$62.47K+45.68%
2026. 06. 09.$0.01474$0.01678$0.01468 $0.01628$46.39K+10.45%
2026. 06. 08.$0.01397$0.01532$0.01394 $0.01474$33.72K+5.51%
2026. 06. 07.$0.01333$0.01550$0.01327 $0.01397$41.47K+4.80%
2026. 06. 06.$0.01365$0.01410$0.01303 $0.01333$38.61K-2.34%
2026. 06. 05.$0.01304$0.01542$0.01300 $0.01365$43.06K+4.68%
2026. 06. 04.$0.01453$0.01468$0.01280 $0.01305$39.77K-10.19%
2026. 06. 03.$0.01306$0.01638$0.01290 $0.01453$53.28K+11.26%
2026. 06. 02.$0.01375$0.01650$0.01278 $0.01306$46.68K-5.02%
2026. 06. 01.$0.01326$0.01413$0.01300 $0.01375$39.03K+3.70%
2026. 05. 31.$0.01334$0.01374$0.01300 $0.01327$50.72K-0.52%
2026. 05. 30.$0.01299$0.01362$0.01271 $0.01333$45.00K+2.62%
2026. 05. 29.$0.01352$0.01574$0.01295 $0.01299$49.39K-3.92%
2026. 05. 28.$0.01472$0.01604$0.01350 $0.01355$53.42K-7.95%
2026. 05. 27.$0.01602$0.01655$0.01466 $0.01466$52.14K-8.49%
2026. 05. 26.$0.01641$0.01899$0.01535 $0.01606$52.74K-2.13%
2026. 05. 25.$0.01758$0.01885$0.01633 $0.01641$58.34K-6.66%
2026. 05. 24.$0.01862$0.01945$0.01750 $0.01753$49.17K-5.85%
2026. 05. 23.$0.02022$0.02093$0.01770 $0.01862$59.38K-7.91%
2026. 05. 22.$0.01909$0.02319$0.01880 $0.02022$62.02K+5.92%
2026. 05. 21.$0.01899$0.01947$0.01883 $0.01909$47.53K+0.53%
2026. 05. 20.$0.01884$0.01950$0.01845 $0.01899$43.16K+0.80%
2026. 05. 19.$0.01953$0.01960$0.01750 $0.01884$39.19K-3.53%
2026. 05. 18.$0.01840$0.01995$0.01837 $0.01953$42.52K+6.14%
2026. 05. 17.$0.01878$0.01914$0.01838 $0.01840$48.48K-2.02%
2026. 05. 16.$0.01859$0.02001$0.01858 $0.01878$51.82K+1.02%
2026. 05. 15.$0.01858$0.01884$0.01837 $0.01859$42.19K+0.05%
2026. 05. 14.$0.01831$0.01900$0.01802 $0.01858$49.00K+1.47%
2026. 05. 13.$0.01869$0.01884$0.01823 $0.01831$37.53K-2.03%
2026. 05. 12.$0.01800$0.02355$0.01608 $0.01869$47.57K+3.83%
2026. 05. 11.$0.01679$0.01996$0.01679 $0.01800$40.90K+7.21%
2026. 05. 10.$0.01639$0.01699$0.01638 $0.01679$44.39K+2.44%
2026. 05. 09.$0.01602$0.01762$0.01601 $0.01639$35.61K+2.31%
2026. 05. 08.$0.01675$0.01765$0.01600 $0.01603$42.37K-4.30%
2026. 05. 07.$0.01765$0.01801$0.01613 $0.01675$36.07K-5.10%
2026. 05. 06.$0.01693$0.01974$0.01686 $0.01765$21.42K+4.25%
2026. 05. 05.$0.01809$0.01967$0.01656 $0.01693$32.81K-6.41%
2026. 05. 04.$0.02103$0.02120$0.01799 $0.01809$44.44K-13.98%
2026. 05. 03.$0.01841$0.02477$0.01586 $0.02103$42.33K+14.23%
2026. 05. 02.$0.02016$0.02106$0.01837 $0.01841$43.91K-8.68%
2026. 05. 01.$0.02059$0.02495$0.01895 $0.02010$51.63K-2.38%
2026. 04. 30.$0.02571$0.02658$0.02009 $0.02059$55.33K-19.91%
2026. 04. 29.$0.02535$0.02622$0.02403 $0.02571$47.07K+1.42%
2026. 04. 28.$0.02512$0.02617$0.02502 $0.02539$36.13K+1.07%
2026. 04. 27.$0.02441$0.02558$0.02426 $0.02508$38.75K+2.74%
2026. 04. 26.$0.02472$0.02616$0.02314 $0.02441$38.94K-1.25%
2026. 04. 25.$0.02434$0.02527$0.02416 $0.02472$37.42K+1.56%
2026. 04. 24.$0.02402$0.02521$0.02252 $0.02434$38.79K+1.33%
2026. 04. 23.$0.02530$0.02588$0.02297 $0.02402$40.68K-5.06%
2026. 04. 22.$0.02506$0.02620$0.02496 $0.02529$38.96K+0.92%
2026. 04. 21.$0.02497$0.02800$0.02379 $0.02519$37.17K+0.88%
2026. 04. 20.$0.02571$0.02942$0.02316 $0.02497$44.20K-2.88%
2026. 04. 19.$0.02669$0.02810$0.02557 $0.02571$34.10K-3.67%
2026. 04. 18.$0.02854$0.02881$0.02658 $0.02669$27.10K-6.48%
2026. 04. 17.$0.02720$0.03299$0.02601 $0.02854$35.39K+4.93%
2026. 04. 16.$0.02583$0.03065$0.02502 $0.02720$46.46K+5.30%
2026. 04. 15.$0.02801$0.02828$0.02532 $0.02557$40.66K-8.71%
2026. 04. 14.$0.02860$0.03305$0.02765 $0.02801$43.44K-2.06%
2026. 04. 13.$0.02824$0.02999$0.02678 $0.02860$45.92K+1.27%
2026. 04. 12.$0.03003$0.03207$0.02816 $0.02824$49.02K-5.96%
2026. 04. 11.$0.03206$0.03256$0.02981 $0.03003$46.72K-6.33%
2026. 04. 10.$0.03239$0.03619$0.03100 $0.03206$52.55K-1.02%
2026. 04. 09.$0.03451$0.03574$0.03115 $0.03209$54.40K-7.01%
2026. 04. 08.$0.03505$0.03925$0.03170 $0.03454$61.55K-1.46%
2026. 04. 07.$0.03604$0.03723$0.03491 $0.03505$56.75K-2.75%
2026. 04. 06.$0.03289$0.03731$0.03274 $0.03603$55.87K+9.55%
2026. 04. 05.$0.03258$0.03344$0.03248 $0.03289$50.27K+0.95%
2026. 04. 04.$0.03155$0.03329$0.03147 $0.03259$50.00K+3.30%
2026. 04. 03.$0.03029$0.03703$0.02681 $0.03155$53.07K+4.16%
2026. 04. 02.$0.03278$0.03303$0.03000 $0.03028$46.27K-7.63%
2026. 04. 01.$0.03224$0.03636$0.03224 $0.03276$43.47K+1.61%
2026. 03. 31.$0.03329$0.03550$0.03202 $0.03234$50.44K-2.85%
2026. 03. 30.$0.03084$0.03599$0.03037 $0.03342$50.48K+8.37%
2026. 03. 29.$0.03390$0.03730$0.03037 $0.03083$41.74K-9.06%
2026. 03. 28.$0.03749$0.03839$0.03360 $0.03390$47.90K-9.58%
2026. 03. 27.$0.04050$0.04210$0.03641 $0.03720$51.73K-8.15%
2026. 03. 26.$0.04270$0.04600$0.03962 $0.04050$48.96K-5.15%
2026. 03. 25.$0.04340$0.04570$0.04261 $0.04270$59.21K-1.61%
2026. 03. 24.$0.04410$0.04660$0.04301 $0.04340$53.15K-1.59%
2026. 03. 23.$0.04608$0.04840$0.04402 $0.04410$46.26K-4.30%
2026. 03. 22.$0.04620$0.04820$0.04604 $0.04608$34.12K-0.26%
2026. 03. 21.$0.04710$0.05000$0.04604 $0.04620$63.73K-1.91%
2026. 03. 20.$0.04860$0.05080$0.04614 $0.04710$59.58K-3.09%
2026. 03. 19.$0.05200$0.05400$0.04850 $0.04860$68.22K-6.54%
2026. 03. 18.$0.05270$0.05740$0.05120 $0.05200$71.50K-1.33%
2026. 03. 17.$0.05151$0.05340$0.05112 $0.05280$66.60K+2.50%
2026. 03. 16.$0.04950$0.05170$0.04882 $0.05151$65.56K+4.06%
2026. 03. 15.$0.05050$0.05270$0.04940 $0.04950$65.59K-1.98%
2026. 03. 14.$0.05020$0.05130$0.04863 $0.05050$66.70K+0.60%
2026. 03. 13.$0.05100$0.05149$0.05010 $0.05020$58.81K-1.57%
2026. 03. 12.$0.05440$0.05478$0.05090 $0.05100$66.08K-6.25%
2026. 03. 11.$0.04800$0.05478$0.04780 $0.05478$63.27K+14.13%
2026. 03. 10.$0.04740$0.04840$0.04600 $0.04800$47.87K+1.27%
2026. 03. 09.$0.04570$0.04820$0.04531 $0.04740$63.09K+3.72%
2026. 03. 08.$0.04990$0.05018$0.04501 $0.04570$65.28K-8.42%
2026. 03. 07.$0.04940$0.05170$0.04900 $0.04990$69.01K+1.01%
2026. 03. 06.$0.04800$0.04950$0.04647 $0.04940$65.04K+2.92%
2026. 03. 05.$0.04930$0.04956$0.04781 $0.04800$62.88K-2.64%
2026. 03. 04.$0.05040$0.05090$0.04910 $0.04930$61.80K-2.18%
2026. 03. 03.$0.04330$0.05250$0.04321 $0.05040$59.15K+16.40%
2026. 03. 02.$0.04334$0.04770$0.04227 $0.04330$49.63K-0.09%
2026. 03. 01.$0.04310$0.04945$0.04290 $0.04339$61.52K+0.67%
2026. 02. 28.$0.04420$0.04590$0.04192 $0.04290$63.86K-2.94%
2026. 02. 27.$0.04530$0.05041$0.04400 $0.04420$56.18K-2.43%
2026. 02. 26.$0.04690$0.05069$0.04520 $0.04530$46.71K-3.41%
2026. 02. 25.$0.04590$0.04730$0.04500 $0.04699$46.56K+2.37%
2026. 02. 24.$0.05020$0.05060$0.04500 $0.04590$64.59K-8.57%
2026. 02. 23.$0.05040$0.05190$0.05010 $0.05020$60.63K-0.40%
2026. 02. 22.$0.05280$0.05510$0.04761 $0.05040$70.65K-4.55%
2026. 02. 21.$0.05549$0.05720$0.05220 $0.05280$46.87K-4.85%
2026. 02. 20.$0.05891$0.05980$0.05502 $0.05530$46.48K-6.13%
2026. 02. 19.$0.05880$0.06136$0.05790 $0.05891$57.48K+0.19%
2026. 02. 18.$0.05880$0.06340$0.05700 $0.05890$76.05K+0.17%
2026. 02. 17.$0.06109$0.06530$0.05870 $0.05880$84.11K-3.75%
2026. 02. 16.$0.06220$0.06800$0.06100 $0.06109$75.62K-1.78%
2026. 02. 15.$0.06114$0.07050$0.06114 $0.06220$84.77K+1.73%
2026. 02. 14.$0.07490$0.09620$0.06101 $0.06114$100.66K-18.37%
2026. 02. 13.$0.06830$0.08410$0.06350 $0.07500$105.03K+9.81%
2026. 02. 12.$0.04530$0.07040$0.04510 $0.06830$83.37K+50.77%
2026. 02. 11.$0.04080$0.04710$0.04041 $0.04530$62.56K+11.03%
2026. 02. 10.$0.04430$0.05210$0.04011 $0.04100$70.71K-7.45%
2026. 02. 09.$0.05717$0.06020$0.04330 $0.04440$40.80K-22.34%
2026. 02. 08.$0.05890$0.06610$0.05000 $0.05717$50.50K-2.94%
2026. 02. 07.$0.05046$0.1400$0.04090 $0.05920$81.11K+17.32%
2026. 02. 06.$0.05400$0.06496$0.04692 $0.05000$48.81K-7.41%
2026. 02. 05.$0.08950$0.09017$0.05201 $0.05410$41.36K-39.55%
2026. 02. 04.$0.09460$0.1003$0.08710 $0.08950$26.84K-5.39%
2026. 02. 03.$0.1009$0.1119$0.07260 $0.09530$33.43K-5.55%
2026. 02. 02.$0.1111$0.1180$0.1001 $0.1007$36.18K-9.36%
2026. 02. 01.$0.1310$0.1318$0.1000 $0.1111$48.64K-15.19%
2026. 01. 31.$0.1502$0.1512$0.1091 $0.1311$57.86K-12.72%
2026. 01. 30.$0.1496$0.1529$0.1480 $0.1502$42.14K+0.40%
2026. 01. 29.$0.1552$0.1560$0.1489 $0.1496$44.55K-3.61%
2026. 01. 28.$0.1503$0.1575$0.1476 $0.1551$38.91K+3.19%
2026. 01. 27.$0.1495$0.1576$0.1469 $0.1503$36.35K+0.54%
2026. 01. 26.$0.1511$0.1578$0.1465 $0.1495$35.17K-1.06%
2026. 01. 25.$0.1553$0.1579$0.1506 $0.1508$37.41K-2.90%
2026. 01. 24.$0.1513$0.1656$0.1464 $0.1553$41.97K+2.64%
2026. 01. 23.$0.1548$0.1601$0.1476 $0.1513$38.26K-2.26%
2026. 01. 22.$0.1569$0.1752$0.1500 $0.1548$44.51K-1.34%
2026. 01. 21.$0.1604$0.1685$0.1561 $0.1569$42.10K-2.18%
2026. 01. 20.$0.1732$0.1738$0.1604 $0.1604$39.01K-7.39%
2026. 01. 19.$0.1781$0.1866$0.1600 $0.1732$49.68K-2.75%
2026. 01. 18.$0.1792$0.1930$0.1590 $0.1775$58.64K-0.95%
2026. 01. 17.$0.1722$0.1850$0.1720 $0.1792$38.24K+4.07%
2026. 01. 16.$0.1888$0.1900$0.1720 $0.1722$41.71K-8.79%
2026. 01. 15.$0.1952$0.2068$0.1751 $0.1888$51.67K-3.28%
2026. 01. 14.$0.1986$0.2095$0.1941 $0.1953$48.25K-1.66%
2026. 01. 13.$0.1965$0.2020$0.1954 $0.1984$39.82K+0.97%
2026. 01. 12.$0.1985$0.2145$0.1950 $0.1965$46.30K-1.01%
2026. 01. 11.$0.2016$0.2062$0.1975 $0.1985$37.42K-1.54%
2026. 01. 10.$0.1890$0.2042$0.1848 $0.2024$36.51K+7.09%
2026. 01. 09.$0.1875$0.1970$0.1864 $0.1890$45.00K+0.80%
2026. 01. 08.$0.1694$0.1990$0.1682 $0.1870$48.99K+10.39%
2026. 01. 07.$0.1612$0.1714$0.1600 $0.1694$40.57K+5.09%
2026. 01. 06.$0.1594$0.1689$0.1591 $0.1612$29.50K+1.13%
2026. 01. 05.$0.1629$0.1645$0.1532 $0.1594$41.76K-2.15%
2026. 01. 04.$0.1571$0.1652$0.1570 $0.1628$28.12K+3.63%
2026. 01. 03.$0.1648$0.1652$0.1557 $0.1573$33.25K-4.55%
2026. 01. 02.$0.1670$0.1711$0.1613 $0.1649$35.49K-1.26%
2026. 01. 01.$0.1569$0.1949$0.1536 $0.1670$45.19K+6.44%
2025. 12. 31.$0.1592$0.1611$0.1560 $0.1571$32.55K-1.32%
2025. 12. 30.$0.1583$0.1690$0.1582 $0.1592$27.62K+0.57%
2025. 12. 29.$0.1590$0.1662$0.1562 $0.1585$28.77K-0.31%
2025. 12. 28.$0.1847$0.1870$0.1164 $0.1590$79.50K-13.91%
2025. 12. 27.$0.2002$0.2005$0.1811 $0.1845$55.09K-7.84%
2025. 12. 26.$0.1961$0.2066$0.1952 $0.2002$28.74K+2.09%
2025. 12. 25.$0.1977$0.2199$0.1960 $0.1960$33.83K-0.86%
2025. 12. 24.$0.1949$0.2245$0.1944 $0.1977$36.83K+1.44%
2025. 12. 23.$0.1944$0.2260$0.1901 $0.1946$46.66K+0.10%
2025. 12. 22.$0.1949$0.2194$0.1919 $0.1944$47.81K-0.26%
2025. 12. 21.$0.1882$0.2230$0.1800 $0.1945$67.60K+3.35%
2025. 12. 20.$0.1959$0.1997$0.1810 $0.1882$38.43K-3.93%
2025. 12. 19.$0.2004$0.2047$0.1915 $0.1961$38.32K-2.15%
2025. 12. 18.$0.2070$0.2158$0.2000 $0.2004$45.68K-3.19%
2025. 12. 17.$0.2133$0.2193$0.2065 $0.2070$47.82K-2.95%
2025. 12. 16.$0.2088$0.2283$0.2010 $0.2133$52.44K+2.16%
2025. 12. 15.$0.2212$0.2377$0.2012 $0.2098$61.60K-5.15%
2025. 12. 14.$0.2229$0.2401$0.2200 $0.2201$59.25K-1.26%
2025. 12. 13.$0.2256$0.2730$0.2193 $0.2235$52.46K-0.93%
2025. 12. 12.$0.2092$0.2423$0.2060 $0.2256$44.00K+7.84%
2025. 12. 11.$0.2255$0.2650$0.1797 $0.2102$97.60K-6.78%
2025. 12. 10.$0.2362$0.2545$0.2250 $0.2267$50.21K-4.02%
2025. 12. 09.$0.2498$0.2528$0.2289 $0.2362$52.29K-5.44%
2025. 12. 08.$0.2632$0.2668$0.2420 $0.2504$72.51K-4.86%
2025. 12. 07.$0.2549$0.2748$0.2511 $0.2651$59.78K+4.00%
2025. 12. 06.$0.2614$0.2707$0.2520 $0.2545$62.76K-2.64%
2025. 12. 05.$0.2613$0.2960$0.2600 $0.2614$47.50K+0.04%
2025. 12. 04.$0.3283$0.3481$0.2609 $0.2630$57.52K-19.89%
2025. 12. 03.$0.2511$0.3296$0.2509 $0.3283$67.58K+30.74%
2025. 12. 02.$0.2473$0.2639$0.2430 $0.2511$58.01K+1.54%
2025. 12. 01.$0.2509$0.2820$0.2460 $0.2473$65.06K-1.43%
2025. 11. 30.$0.2552$0.2786$0.2500 $0.2509$65.39K-1.68%
2025. 11. 29.$0.2564$0.2600$0.2550 $0.2552$23.53K-0.47%
2025. 11. 28.$0.2599$0.2600$0.2560 $0.2564$25.61K-1.35%
2025. 11. 27.$0.2751$0.2765$0.2511 $0.2599$28.28K-5.53%
2025. 11. 26.$0.2816$0.2916$0.2721 $0.2743$36.46K-2.59%
2025. 11. 25.$0.2891$0.3068$0.2816 $0.2836$64.32K-1.90%
2025. 11. 24.$0.2971$0.3311$0.2706 $0.2890$75.41K-2.73%
2025. 11. 23.$0.3185$0.3322$0.2940 $0.2971$78.79K-6.72%
2025. 11. 22.$0.3324$0.3500$0.3025 $0.3190$67.75K-4.03%
2025. 11. 21.$0.3288$0.3712$0.3264 $0.3325$70.77K+1.13%
2025. 11. 20.$0.3634$0.3887$0.3206 $0.3278$66.04K-9.80%
2025. 11. 19.$0.4013$0.4105$0.3604 $0.3634$92.69K-9.44%
2025. 11. 18.$0.4074$0.4179$0.4001 $0.4049$73.24K-0.61%
2025. 11. 17.$0.4070$0.4283$0.4046 $0.4074$69.64K+0.10%
2025. 11. 16.$0.4117$0.4393$0.4016 $0.4054$72.10K-1.53%
2025. 11. 15.$0.4070$0.4199$0.4001 $0.4066$44.02K-0.10%
2025. 11. 14.$0.4010$0.4231$0.3906 $0.4006$49.94K-0.10%
2025. 11. 13.$0.4223$0.4409$0.3906 $0.3986$56.12K-5.61%
2025. 11. 12.$0.4453$0.4650$0.4112 $0.4265$59.10K-4.22%
2025. 11. 11.$0.4580$0.4780$0.4300 $0.4472$104.74K-2.36%
2025. 11. 10.$0.4621$0.4809$0.4511 $0.4605$81.20K-0.35%
2025. 11. 09.$0.4550$0.4900$0.4503 $0.4621$69.05K+1.56%
2025. 11. 08.$0.4541$0.4910$0.4311 $0.4508$77.79K-0.73%
2025. 11. 07.$0.4565$0.4799$0.4309 $0.4509$54.23K-1.23%
2025. 11. 06.$0.4315$0.4836$0.4195 $0.4546$29.96K+5.35%
전체 메뉴