CoinXview 포트폴리오App
KO
코인: 1,242거래소: 22시가총액: $2.44T −1.47%24h 거래량: $24.51B도미넌스: BTC 58.8% ETH 10.0%ETH 가스: 0.97 gwei공포와 탐욕: 28/100

Nakamoto Games(NAKA) 가격 기록

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

월별 수익률 NAKA

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026+14%-17%-7.0%-12%-7.1%-55%+11%+90%+166%-36%+3.9%—+22%
2025-35%-32%-21%+18%-9.2%-6.5%+7.4%-11%-40%-23%-33%-33%-93%
2024-23%+66%-1.8%-29%-7.5%-26%-19%+3.6%+52%-22%+29%-28%-43%
2023+290%-25%+28%-16%-11%+79%+11%-20%+85%+36%+105%-8.6%+1972%
2022-73%+15%+15%-66%-48%-9.7%-8.0%-33%+8.6%+12%-15%+34%-95%
2021——————————-11%-69%-72%
월 평균+35%+1.5%+2.7%-21%-16%-3.6%+0.5%+6.1%+54%-6.5%+15%-21%
상승 연도2/52/52/51/50/51/53/52/54/52/52/51/5

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. 12.$0.08234$0.09366$0.08009 $0.08174$35.28K$8.04M-0.73%
2026. 11. 11.$0.07672$0.09382$0.07281 $0.08234$122.82K$8.10M+7.33%
2026. 11. 10.$0.07810$0.08781$0.07017 $0.07686$90.49K$7.56M-1.59%
2026. 11. 09.$0.06724$0.1000$0.06620 $0.07816$130.04K$7.69M+16.24%
2026. 11. 08.$0.07158$0.07215$0.06473 $0.06729$134.28K$6.62M-5.99%
2026. 11. 07.$0.07355$0.07487$0.07140 $0.07166$105.60K$7.05M-2.57%
2026. 11. 06.$0.07226$0.07443$0.07226 $0.07354$101.88K$7.24M+1.77%
2026. 11. 05.$0.07715$0.07770$0.07204 $0.07225$102.86K$7.11M-6.35%
2026. 11. 04.$0.07544$0.07785$0.07532 $0.07714$115.15K$11.96M+2.25%
2026. 11. 03.$0.07340$0.07934$0.07225 $0.07555$116.19K$11.71M+2.93%
2026. 11. 02.$0.07771$0.08240$0.07031 $0.07339$118.97K$11.38M-5.56%
2026. 11. 01.$0.07865$0.08227$0.07665 $0.07770$106.94K$12.04M-1.21%
2026. 10. 31.$0.07458$0.08195$0.07308 $0.07872$119.06K$12.20M+5.55%
2026. 10. 30.$0.07158$0.07689$0.07132 $0.07468$102.24K$11.58M+4.33%
2026. 10. 29.$0.08100$0.08130$0.07084 $0.07173$124.04K$11.12M-11.44%
2026. 10. 28.$0.08294$0.08336$0.08021 $0.08116$101.96K$12.58M-2.15%
2026. 10. 27.$0.07956$0.08303$0.07946 $0.08291$107.47K$12.85M+4.21%
2026. 10. 26.$0.08743$0.08838$0.07801 $0.07956$131.39K$12.33M-9.00%
2026. 10. 25.$0.08622$0.08918$0.08609 $0.08743$111.17K$13.55M+1.40%
2026. 10. 24.$0.08904$0.09017$0.08400 $0.08645$106.61K$13.40M-2.91%
2026. 10. 23.$0.08954$0.09380$0.08902 $0.08918$109.77K$13.82M-0.40%
2026. 10. 22.$0.09657$0.09753$0.08810 $0.08983$117.68K$13.92M-6.98%
2026. 10. 21.$0.1014$0.1021$0.09641 $0.09665$116.51K$14.98M-4.66%
2026. 10. 20.$0.09667$0.1018$0.09458 $0.1014$120.03K$15.71M+4.87%
2026. 10. 19.$0.08963$0.09823$0.08913 $0.09666$140.49K$14.98M+7.84%
2026. 10. 18.$0.09762$0.09958$0.08854 $0.08964$127.15K$13.89M-8.17%
2026. 10. 17.$0.1149$0.1150$0.09390 $0.09777$207.53K$15.15M-14.92%
2026. 10. 16.$0.1217$0.1228$0.1138 $0.1149$137.14K$17.81M-5.52%
2026. 10. 15.$0.1071$0.1220$0.1028 $0.1216$117.05K$18.85M+13.61%
2026. 10. 14.$0.1168$0.1171$0.1040 $0.1072$125.87K$16.62M-8.20%
2026. 10. 13.$0.1175$0.1228$0.1114 $0.1168$116.21K$18.10M-0.60%
2026. 10. 12.$0.1198$0.1398$0.1164 $0.1175$130.72K$18.21M-1.89%
2026. 10. 11.$0.1167$0.1275$0.1101 $0.1200$112.44K$18.60M+2.85%
2026. 10. 10.$0.1186$0.1203$0.1102 $0.1167$102.04K$18.08M-1.59%
2026. 10. 09.$0.1062$0.1270$0.1057 $0.1186$105.07K$18.38M+11.61%
2026. 10. 08.$0.1098$0.1121$0.1000 $0.1064$115.09K$16.50M-3.07%
2026. 10. 07.$0.1206$0.1220$0.09958 $0.1100$126.38K—-8.81%
2026. 10. 06.$0.1250$0.1289$0.1193 $0.1206$103.86K—-3.54%
2026. 10. 05.$0.1350$0.1418$0.1219 $0.1252$142.08K—-7.20%
2026. 10. 04.$0.1274$0.1400$0.1210 $0.1350$135.83K—+5.91%
2026. 10. 03.$0.1323$0.1356$0.1187 $0.1277$119.14K—-3.53%
2026. 10. 02.$0.1198$0.1419$0.1160 $0.1325$146.18K—+10.63%
2026. 10. 01.$0.1221$0.1462$0.1157 $0.1199$139.98K—-1.79%
2026. 09. 30.$0.1415$0.1448$0.1114 $0.1223$176.21K—-13.52%
2026. 09. 29.$0.09278$0.1600$0.09094 $0.1415$750.57K—+52.46%
2026. 09. 28.$0.08057$0.09320$0.07913 $0.09283$197.97K—+15.22%
2026. 09. 27.$0.08195$0.08241$0.07830 $0.08058$111.71K—-1.67%
2026. 09. 26.$0.08437$0.08570$0.08000 $0.08196$119.12K—-2.86%
2026. 09. 25.$0.07956$0.08582$0.07815 $0.08447$130.92K—+6.17%
2026. 09. 24.$0.08163$0.08215$0.07950 $0.07964$102.96K—-2.44%
2026. 09. 23.$0.08662$0.08950$0.07948 $0.08171$118.27K—-5.67%
2026. 09. 22.$0.08563$0.09140$0.07400 $0.08661$167.31K—+1.14%
2026. 09. 21.$0.08767$0.1001$0.08550 $0.08564$199.71K—-2.32%
2026. 09. 20.$0.07503$0.08789$0.07412 $0.08778$212.07K—+16.99%
2026. 09. 19.$0.07448$0.08227$0.07401 $0.07504$150.81K—+0.75%
2026. 09. 18.$0.06293$0.07517$0.06140 $0.07459$192.25K—+18.53%
2026. 09. 17.$0.06329$0.06332$0.05981 $0.06299$109.26K—-0.47%
2026. 09. 16.$0.06537$0.06960$0.06313 $0.06330$101.71K—-3.17%
2026. 09. 15.$0.06908$0.06925$0.06516 $0.06538$113.21K—-5.36%
2026. 09. 14.$0.06801$0.07046$0.06750 $0.06917$119.56K—+1.71%
2026. 09. 13.$0.06823$0.07090$0.06609 $0.06806$119.60K—-0.25%
2026. 09. 12.$0.07125$0.07187$0.06800 $0.06827$123.97K—-4.18%
2026. 09. 11.$0.06851$0.07496$0.06500 $0.07125$142.13K—+4.00%
2026. 09. 10.$0.07336$0.07800$0.06500 $0.06856$158.66K—-6.54%
2026. 09. 09.$0.08577$0.09248$0.07164 $0.07347$228.38K—-14.34%
2026. 09. 08.$0.05846$0.1028$0.05816 $0.08577$461.39K—+46.72%
2026. 09. 07.$0.05385$0.05977$0.05298 $0.05847$115.38K—+8.58%
2026. 09. 06.$0.05234$0.05481$0.05152 $0.05394$105.75K—+3.06%
2026. 09. 05.$0.05180$0.05320$0.05139 $0.05235$104.80K—+1.06%
2026. 09. 04.$0.05151$0.05620$0.05024 $0.05179$106.47K—+0.54%
2026. 09. 03.$0.05003$0.05490$0.04686 $0.05161$115.68K—+3.16%
2026. 09. 02.$0.05215$0.05567$0.04849 $0.05002$102.33K—-4.08%
2026. 09. 01.$0.04599$0.05800$0.04599 $0.05218$161.52K—+13.46%
2026. 08. 31.$0.04076$0.04795$0.03810 $0.04603$121.26K—+12.93%
2026. 08. 30.$0.04269$0.04427$0.04034 $0.04085$110.16K—-4.31%
2026. 08. 29.$0.04378$0.04654$0.04224 $0.04269$110.72K—-2.49%
2026. 08. 28.$0.04382$0.04595$0.04161 $0.04385$101.99K—+0.07%
2026. 08. 27.$0.04570$0.04778$0.04305 $0.04383$122.93K—-4.09%
2026. 08. 26.$0.03816$0.05040$0.03815 $0.04576$261.41K—+19.92%
2026. 08. 25.$0.03348$0.04198$0.03338 $0.03817$113.33K—+14.01%
2026. 08. 24.$0.03329$0.03400$0.03262 $0.03348$99.81K—+0.57%
2026. 08. 23.$0.03452$0.03457$0.03299 $0.03330$102.26K—-3.53%
2026. 08. 22.$0.03459$0.03507$0.03395 $0.03452$101.61K—-0.20%
2026. 08. 21.$0.03451$0.03636$0.03400 $0.03465$109.59K—+0.41%
2026. 08. 20.$0.03208$0.03856$0.03208 $0.03452$171.15K—+7.61%
2026. 08. 19.$0.02855$0.03219$0.02804 $0.03214$118.71K—+12.57%
2026. 08. 18.$0.02864$0.02900$0.02834 $0.02855$101.73K—-0.31%
2026. 08. 17.$0.02830$0.04143$0.02803 $0.02863$109.29K—+1.17%
2026. 08. 16.$0.02872$0.02890$0.02820 $0.02830$100.51K—-1.46%
2026. 08. 15.$0.02981$0.03008$0.02856 $0.02873$106.34K—-3.62%
2026. 08. 14.$0.03279$0.03284$0.02908 $0.02981$108.75K—-9.09%
2026. 08. 13.$0.03138$0.03710$0.03045 $0.03279$148.76K—+4.49%
2026. 08. 12.$0.02743$0.03144$0.02742 $0.03136$104.72K—+14.33%
2026. 08. 11.$0.02722$0.02746$0.02635 $0.02743$105.06K—+0.77%
2026. 08. 10.$0.02738$0.02799$0.02718 $0.02722$101.62K—-0.58%
2026. 08. 09.$0.02545$0.03131$0.02520 $0.02737$147.90K—+7.54%
2026. 08. 08.$0.02470$0.02549$0.02470 $0.02544$104.44K—+3.00%
2026. 08. 07.$0.02432$0.02582$0.02410 $0.02470$101.69K—+1.56%
2026. 08. 06.$0.02443$0.02448$0.02420 $0.02431$101.53K—-0.49%
2026. 08. 05.$0.02415$0.02481$0.02398 $0.02443$101.56K—+1.16%
2026. 08. 04.$0.02431$0.02525$0.02388 $0.02414$102.01K—-0.70%
2026. 08. 03.$0.02457$0.02500$0.02429 $0.02432$102.99K—-1.02%
2026. 08. 02.$0.02450$0.02563$0.02440 $0.02456$104.97K—+0.24%
2026. 08. 01.$0.02420$0.02479$0.02390 $0.02450$105.52K—+1.24%
2026. 07. 31.$0.02389$0.02440$0.02366 $0.02420$102.43K—+1.30%
2026. 07. 30.$0.02488$0.02497$0.02372 $0.02389$101.74K—-3.98%
2026. 07. 29.$0.02569$0.02576$0.02462 $0.02488$102.74K—-3.15%
2026. 07. 28.$0.02512$0.02582$0.02510 $0.02568$101.68K—+2.23%
2026. 07. 27.$0.02497$0.02550$0.02477 $0.02511$101.92K—+0.56%
2026. 07. 26.$0.02611$0.02612$0.02446 $0.02496$102.14K—-4.40%
2026. 07. 25.$0.02798$0.02799$0.02609 $0.02611$101.50K—-6.68%
2026. 07. 24.$0.02932$0.02960$0.02760 $0.02798$104.33K—-4.57%
2026. 07. 23.$0.02918$0.03252$0.02820 $0.02932$115.21K—+0.48%
2026. 07. 22.$0.02930$0.02957$0.02876 $0.02917$102.35K—-0.44%
2026. 07. 21.$0.02939$0.02953$0.02917 $0.02930$101.76K—-0.31%
2026. 07. 20.$0.02883$0.03049$0.02862 $0.02942$103.91K—+2.05%
2026. 07. 19.$0.02904$0.02917$0.02870 $0.02883$101.71K—-0.72%
2026. 07. 18.$0.02953$0.02978$0.02899 $0.02904$102.90K—-1.66%
2026. 07. 17.$0.02958$0.03099$0.02934 $0.02956$103.91K—-0.07%
2026. 07. 16.$0.02971$0.03009$0.02944 $0.02959$101.28K—-0.40%
2026. 07. 15.$0.03254$0.03258$0.02900 $0.02971$101.65K—-8.70%
2026. 07. 14.$0.03251$0.03316$0.03208 $0.03254$107.55K—+0.09%
2026. 07. 13.$0.03494$0.03522$0.03222 $0.03252$122.13K—-6.93%
2026. 07. 12.$0.03014$0.03713$0.02883 $0.03501$179.48K—+16.16%
2026. 07. 11.$0.02695$0.04500$0.02674 $0.03013$286.15K—+11.80%
2026. 07. 10.$0.02504$0.02868$0.02481 $0.02697$123.71K—+7.71%
2026. 07. 09.$0.02676$0.02679$0.02492 $0.02505$101.70K—-6.39%
2026. 07. 08.$0.02717$0.02754$0.02509 $0.02678$112.72K—-1.44%
2026. 07. 07.$0.03905$0.03996$0.02717 $0.02721$170.94K—-30.32%
2026. 07. 06.$0.03632$0.05190$0.03253 $0.03913$350.28K—+7.74%
2026. 07. 05.$0.02423$0.05748$0.02421 $0.03631$425.20K—+49.86%
2026. 07. 04.$0.02297$0.02504$0.02291 $0.02427$102.41K—+5.66%
2026. 07. 03.$0.02238$0.02305$0.02235 $0.02299$102.11K—+2.73%
2026. 07. 02.$0.02254$0.02291$0.02210 $0.02237$101.65K—-0.75%
2026. 07. 01.$0.02178$0.02320$0.02166 $0.02253$101.72K—+3.44%
2026. 06. 30.$0.02511$0.02511$0.02166 $0.02180$128.80K—-13.18%
2026. 06. 29.$0.02321$0.02595$0.02261 $0.02510$127.28K—+8.14%
2026. 06. 28.$0.02808$0.02816$0.02100 $0.02323$148.73K—-17.27%
2026. 06. 27.$0.02798$0.02834$0.02761 $0.02809$102.06K—+0.39%
2026. 06. 26.$0.02870$0.02900$0.02761 $0.02802$105.13K—-2.37%
2026. 06. 25.$0.02859$0.02910$0.02827 $0.02870$104.14K—+0.38%
2026. 06. 24.$0.02897$0.03000$0.02840 $0.02859$101.69K—-1.31%
2026. 06. 23.$0.03344$0.03353$0.02857 $0.02897$105.79K—-13.37%
2026. 06. 22.$0.03360$0.03387$0.03308 $0.03343$102.71K—-0.51%
2026. 06. 21.$0.03360$0.03455$0.03315 $0.03361$128.72K—+0.03%
2026. 06. 20.$0.03330$0.03379$0.03325 $0.03360$101.46K—+0.90%
2026. 06. 19.$0.03395$0.03400$0.03298 $0.03331$115.41K—-1.89%
2026. 06. 18.$0.03580$0.03591$0.03387 $0.03395$103.32K—-5.17%
2026. 06. 17.$0.03749$0.03762$0.03567 $0.03580$106.31K—-4.51%
2026. 06. 16.$0.03786$0.03798$0.03744 $0.03747$102.90K—-1.03%
2026. 06. 15.$0.03829$0.03854$0.03770 $0.03786$107.86K—-1.12%
2026. 06. 14.$0.03783$0.03876$0.03763 $0.03830$102.02K—+1.24%
2026. 06. 13.$0.03861$0.03875$0.03772 $0.03782$101.55K—-2.05%
2026. 06. 12.$0.03973$0.04026$0.03845 $0.03862$102.58K—-2.79%
2026. 06. 11.$0.03651$0.04087$0.03646 $0.03972$109.69K—+8.79%
2026. 06. 10.$0.04031$0.04034$0.03579 $0.03650$135.20K—-9.45%
2026. 06. 09.$0.04013$0.04042$0.03989 $0.04032$101.53K—+0.47%
2026. 06. 08.$0.04693$0.04699$0.03957 $0.04012$177.26K—-14.51%
2026. 06. 07.$0.04720$0.04749$0.04647 $0.04693$105.52K—-0.57%
2026. 06. 06.$0.04823$0.04825$0.04702 $0.04721$110.36K—-2.11%
2026. 06. 05.$0.04887$0.04910$0.04799 $0.04822$101.72K—-1.33%
2026. 06. 04.$0.04922$0.04943$0.04842 $0.04887$104.80K—-0.71%
2026. 06. 03.$0.04914$0.04960$0.04858 $0.04922$103.72K—+0.16%
2026. 06. 02.$0.04913$0.04979$0.04891 $0.04915$103.65K—+0.04%
2026. 06. 01.$0.04877$0.05090$0.04842 $0.04912$105.42K—+0.72%
2026. 05. 31.$0.04867$0.04893$0.04850 $0.04878$104.29K—+0.23%
2026. 05. 30.$0.04898$0.04980$0.04852 $0.04867$103.48K—-0.63%
2026. 05. 29.$0.04832$0.04904$0.04821 $0.04898$101.78K—+1.37%
2026. 05. 28.$0.04870$0.04885$0.04812 $0.04832$101.13K—-0.78%
2026. 05. 27.$0.04949$0.04960$0.04850 $0.04871$101.78K—-1.58%
2026. 05. 26.$0.04868$0.04980$0.04839 $0.04947$103.28K—+1.62%
2026. 05. 25.$0.04857$0.04893$0.04815 $0.04868$102.69K—+0.23%
2026. 05. 24.$0.04809$0.04880$0.04804 $0.04858$101.64K—+1.02%
2026. 05. 23.$0.04951$0.04953$0.04780 $0.04810$101.49K—-2.85%
2026. 05. 22.$0.05130$0.05137$0.04900 $0.04950$119.59K—-3.51%
2026. 05. 21.$0.05130$0.05198$0.05073 $0.05130$101.59K—+0.00%
2026. 05. 20.$0.05124$0.05160$0.05080 $0.05130$102.36K—+0.12%
2026. 05. 19.$0.05263$0.05282$0.05057 $0.05125$115.41K—-2.62%
2026. 05. 18.$0.05331$0.05350$0.05241 $0.05264$104.69K—-1.26%
2026. 05. 17.$0.05500$0.05504$0.05327 $0.05331$104.71K—-3.07%
2026. 05. 16.$0.05564$0.05568$0.05484 $0.05500$102.77K—-1.15%
2026. 05. 15.$0.05628$0.05659$0.05556 $0.05563$101.98K—-1.15%
2026. 05. 14.$0.05564$0.05651$0.05523 $0.05627$102.20K—+1.13%
2026. 05. 13.$0.05583$0.05623$0.05503 $0.05565$109.75K—-0.32%
2026. 05. 12.$0.05563$0.05652$0.05553 $0.05582$101.52K—+0.34%
2026. 05. 11.$0.05549$0.05595$0.05506 $0.05563$101.96K—+0.25%
2026. 05. 10.$0.05558$0.05626$0.05521 $0.05549$123.77K—-0.16%
2026. 05. 09.$0.05546$0.05606$0.05508 $0.05559$91.24K—+0.23%
2026. 05. 08.$0.05702$0.05752$0.05490 $0.05547$122.38K—-2.72%
2026. 05. 07.$0.05685$0.05773$0.05670 $0.05701$102.29K—+0.28%
2026. 05. 06.$0.05625$0.05768$0.05608 $0.05686$111.85K—+1.08%
2026. 05. 05.$0.05656$0.05671$0.05586 $0.05626$102.29K—-0.53%
2026. 05. 04.$0.05510$0.05745$0.05488 $0.05654$112.40K—+2.61%
2026. 05. 03.$0.05288$0.05520$0.05270 $0.05510$109.98K—+4.20%
2026. 05. 02.$0.05276$0.05337$0.05229 $0.05287$104.38K—+0.21%
2026. 05. 01.$0.05250$0.05336$0.05212 $0.05275$103.08K—+0.48%
2026. 04. 30.$0.05258$0.05280$0.05194 $0.05252$102.45K—-0.11%
2026. 04. 29.$0.05264$0.05270$0.05200 $0.05258$101.58K—-0.11%
2026. 04. 28.$0.05305$0.05340$0.05206 $0.05265$100.27K—-0.75%
2026. 04. 27.$0.05340$0.05361$0.05268 $0.05305$101.15K—-0.66%
2026. 04. 26.$0.05324$0.05360$0.05211 $0.05339$101.88K—+0.28%
2026. 04. 25.$0.05260$0.05334$0.05222 $0.05323$102.12K—+1.20%
2026. 04. 24.$0.05319$0.05321$0.05250 $0.05261$101.58K—-1.09%
2026. 04. 23.$0.05296$0.05350$0.05253 $0.05321$102.33K—+0.47%
2026. 04. 22.$0.05327$0.05330$0.05235 $0.05296$101.49K—-0.58%
2026. 04. 21.$0.05372$0.05389$0.05299 $0.05327$101.62K—-0.84%
2026. 04. 20.$0.05459$0.05471$0.05221 $0.05371$108.81K—-1.61%
2026. 04. 19.$0.05686$0.05692$0.05270 $0.05460$118.17K—-3.97%
2026. 04. 18.$0.05745$0.05762$0.05660 $0.05685$103.96K—-1.04%
2026. 04. 17.$0.05726$0.05799$0.05654 $0.05745$105.66K—+0.33%
2026. 04. 16.$0.05694$0.05759$0.05670 $0.05729$101.56K—+0.61%
2026. 04. 15.$0.05735$0.05759$0.05675 $0.05694$102.49K—-0.71%
2026. 04. 14.$0.05849$0.05871$0.05710 $0.05734$101.38K—-1.97%
2026. 04. 13.$0.05799$0.05872$0.05786 $0.05850$109.51K—+0.88%
2026. 04. 12.$0.05848$0.05861$0.05789 $0.05800$101.88K—-0.82%
2026. 04. 11.$0.05843$0.05897$0.05788 $0.05847$101.92K—+0.07%
2026. 04. 10.$0.05845$0.05871$0.05791 $0.05842$103.01K—-0.05%
2026. 04. 09.$0.05797$0.05900$0.05783 $0.05844$103.31K—+0.81%
2026. 04. 08.$0.05839$0.05936$0.05791 $0.05798$102.20K—-0.70%
2026. 04. 07.$0.05854$0.05882$0.05791 $0.05840$108.51K—-0.24%
2026. 04. 06.$0.05842$0.05991$0.05820 $0.05855$104.12K—+0.22%
2026. 04. 05.$0.05865$0.05888$0.05808 $0.05843$110.99K—-0.38%
2026. 04. 04.$0.05826$0.05871$0.05812 $0.05864$102.72K—+0.65%
2026. 04. 03.$0.05860$0.05870$0.05750 $0.05827$103.32K—-0.56%
2026. 04. 02.$0.05900$0.05920$0.05790 $0.05860$76.87K—-0.68%
2026. 04. 01.$0.05940$0.06050$0.05700 $0.05900$107.29K—-0.67%
2026. 03. 31.$0.05870$0.06130$0.05630 $0.05940$92.99K—+1.19%
2026. 03. 30.$0.05860$0.05990$0.05850 $0.05870$103.92K—+0.17%
2026. 03. 29.$0.05950$0.06040$0.05840 $0.05860$100.79K—-1.51%
2026. 03. 28.$0.05920$0.06000$0.05890 $0.05960$105.54K—+0.68%
2026. 03. 27.$0.06010$0.06050$0.05910 $0.05920$103.28K—-1.50%
2026. 03. 26.$0.05990$0.06040$0.05860 $0.06010$78.00K—+0.33%
2026. 03. 25.$0.05900$0.06230$0.05890 $0.05990$98.80K—+1.53%
2026. 03. 24.$0.05910$0.05970$0.05770 $0.05900$116.93K—-0.17%
2026. 03. 23.$0.05810$0.06120$0.05560 $0.05910$123.60K—+1.72%
2026. 03. 22.$0.05970$0.05980$0.05800 $0.05810$100.28K—-2.68%
2026. 03. 21.$0.06050$0.06060$0.05960 $0.05970$11.54K—-1.32%
2026. 03. 20.$0.06080$0.06110$0.05780 $0.06040$37.25K—-0.66%
2026. 03. 19.$0.06220$0.06270$0.05900 $0.06080$44.13K—-2.25%
2026. 03. 18.$0.06500$0.06500$0.06210 $0.06220$46.94K—-4.31%
2026. 03. 17.$0.06580$0.06800$0.06490 $0.06500$74.82K—-1.22%
2026. 03. 16.$0.06200$0.07200$0.06090 $0.06580$193.01K—+6.13%
2026. 03. 15.$0.05950$0.06510$0.05840 $0.06200$55.67K—+4.20%
2026. 03. 14.$0.05960$0.06110$0.05840 $0.05950$50.27K—-0.17%
2026. 03. 13.$0.05990$0.06370$0.05910 $0.05960$76.02K—-0.50%
2026. 03. 12.$0.05940$0.06190$0.05870 $0.05990$66.45K—+0.84%
2026. 03. 11.$0.06030$0.06230$0.05880 $0.05940$71.35K—-1.49%
2026. 03. 10.$0.06030$0.06150$0.05820 $0.06030$53.10K—+0.00%
2026. 03. 09.$0.05930$0.06060$0.05840 $0.06030$64.09K—+1.69%
2026. 03. 08.$0.05940$0.06160$0.05800 $0.05940$70.67K—+0.00%
2026. 03. 07.$0.06140$0.06280$0.05880 $0.05940$82.67K—-3.26%
2026. 03. 06.$0.06290$0.06370$0.05620 $0.06150$90.99K—-2.23%
2026. 03. 05.$0.06330$0.06610$0.06220 $0.06290$66.86K$9.75M-0.63%
2026. 03. 04.$0.06290$0.06500$0.06040 $0.06330$76.34K—+0.64%
2026. 03. 03.$0.06190$0.06540$0.05960 $0.06300$101.43K—+1.78%
2026. 03. 02.$0.06050$0.06360$0.06040 $0.06190$78.86K—+2.31%
2026. 03. 01.$0.06390$0.06510$0.06020 $0.06040$76.19K—-5.48%
2026. 02. 28.$0.06330$0.06510$0.06130 $0.06390$87.42K—+0.95%
2026. 02. 27.$0.06500$0.06850$0.06200 $0.06340$82.41K—-2.46%
2026. 02. 26.$0.06700$0.06900$0.06300 $0.06500$75.95K—-2.99%
2026. 02. 25.$0.06490$0.07260$0.06330 $0.06710$101.25K—+3.39%
2026. 02. 24.$0.06790$0.06800$0.06200 $0.06490$107.65K—-4.42%
2026. 02. 23.$0.07360$0.07560$0.06770 $0.06800$96.20K—-7.61%
2026. 02. 22.$0.07880$0.07960$0.07330 $0.07370$63.47K—-6.47%
2026. 02. 21.$0.07700$0.08080$0.07700 $0.07880$73.14K—+2.34%
2026. 02. 20.$0.07350$0.07800$0.07290 $0.07710$80.34K—+4.90%
2026. 02. 19.$0.07490$0.08400$0.07340 $0.07360$91.97K—-1.74%
2026. 02. 18.$0.07310$0.09200$0.07180 $0.07490$165.06K—+2.46%
2026. 02. 17.$0.07300$0.07730$0.07210 $0.07310$82.17K—+0.14%
2026. 02. 16.$0.07390$0.07650$0.07100 $0.07300$81.33K—-1.22%
2026. 02. 15.$0.07850$0.07930$0.07150 $0.07400$92.35K—-5.73%
2026. 02. 14.$0.07380$0.07890$0.07190 $0.07850$103.01K—+6.37%
2026. 02. 13.$0.06840$0.07420$0.06700 $0.07370$99.47K—+7.75%
2026. 02. 12.$0.06930$0.07100$0.06780 $0.06840$70.76K—-1.30%
2026. 02. 11.$0.07010$0.07170$0.06680 $0.06930$79.51K—-1.14%
2026. 02. 10.$0.06880$0.07300$0.06820 $0.07000$60.97K—+1.74%
2026. 02. 09.$0.07370$0.07370$0.06810 $0.06880$67.79K—-6.65%
2026. 02. 08.$0.07270$0.07390$0.06790 $0.07370$68.92K—+1.38%
2026. 02. 07.$0.07670$0.07710$0.07080 $0.07270$69.00K—-5.22%
2026. 02. 06.$0.07200$0.07880$0.06830 $0.07670$92.07K—+6.53%
2026. 02. 05.$0.07310$0.07670$0.06900 $0.07210$102.83K—-1.37%
2026. 02. 04.$0.07150$0.08500$0.07120 $0.07300$137.61K—+2.10%
2026. 02. 03.$0.07360$0.07760$0.06700 $0.07160$110.94K—-2.72%
2026. 02. 02.$0.07290$0.07510$0.06800 $0.07360$117.70K$26.50M+0.96%
2026. 02. 01.$0.07700$0.08050$0.07000 $0.07290$105.21K—-5.32%
2026. 01. 31.$0.08600$0.09100$0.07380 $0.07700$115.94K—-10.47%
2026. 01. 30.$0.08540$0.08690$0.08000 $0.08590$94.19K—+0.59%
2026. 01. 29.$0.09210$0.09350$0.08510 $0.08550$104.54K—-7.17%
2026. 01. 28.$0.09350$0.09620$0.09120 $0.09200$101.42K—-1.60%
2026. 01. 27.$0.1013$0.1041$0.09170 $0.09350$92.87K—-7.70%
2026. 01. 26.$0.09390$0.1020$0.09380 $0.1013$80.06K—+7.88%
2026. 01. 25.$0.09970$0.1073$0.09320 $0.09380$123.02K—-5.92%
2026. 01. 24.$0.1164$0.1189$0.09790 $0.09960$122.50K—-14.43%
2026. 01. 23.$0.1146$0.1203$0.1092 $0.1164$120.21K—+1.57%
2026. 01. 22.$0.1088$0.1320$0.1080 $0.1145$160.94K—+5.24%
2026. 01. 21.$0.1202$0.1207$0.1086 $0.1088$154.50K—-9.48%
2026. 01. 20.$0.1290$0.1482$0.1146 $0.1203$267.56K—-6.74%
2026. 01. 19.$0.1063$0.1338$0.1007 $0.1289$199.17K—+21.26%
2026. 01. 18.$0.1167$0.1495$0.1041 $0.1063$302.18K—-8.91%
2026. 01. 17.$0.09610$0.1374$0.09350 $0.1166$272.50K—+21.33%
2026. 01. 16.$0.09280$0.1006$0.08670 $0.09620$113.22K—+3.66%
2026. 01. 15.$0.09780$0.1034$0.08710 $0.09280$120.88K—-5.11%
2026. 01. 14.$0.09910$0.1048$0.09350 $0.09780$163.71K—-1.31%
2026. 01. 13.$0.1010$0.1068$0.09670 $0.09920$123.23K—-1.78%
2026. 01. 12.$0.1173$0.1176$0.09800 $0.1010$167.95K—-13.90%
2026. 01. 11.$0.1316$0.1372$0.1137 $0.1172$331.88K—-10.94%
2026. 01. 10.$0.08600$0.1390$0.08320 $0.1316$322.10K—+53.02%
2026. 01. 09.$0.07830$0.08840$0.07740 $0.08600$144.94K—+9.83%
2026. 01. 08.$0.07300$0.07890$0.07300 $0.07830$112.02K—+7.26%
2026. 01. 07.$0.07790$0.08670$0.06980 $0.07300$190.97K—-6.29%
2026. 01. 06.$0.07640$0.08200$0.07520 $0.07790$88.23K—+1.96%
2026. 01. 05.$0.07360$0.08010$0.07350 $0.07640$117.92K$27.50M+3.80%
2026. 01. 04.$0.07080$0.07530$0.07080 $0.07360$90.78K—+3.95%
2026. 01. 03.$0.07010$0.07250$0.06910 $0.07080$64.52K—+1.00%
2026. 01. 02.$0.06890$0.07160$0.06750 $0.07010$78.08K—+1.74%
2026. 01. 01.$0.06760$0.07000$0.06740 $0.06880$32.00K—+1.78%
2025. 12. 31.$0.07090$0.07110$0.06730 $0.06760$53.58K—-4.65%
2025. 12. 30.$0.06950$0.07340$0.06920 $0.07080$75.62K—+1.87%
2025. 12. 29.$0.07150$0.07270$0.06850 $0.06950$62.09K—-2.80%
2025. 12. 28.$0.07050$0.07270$0.07000 $0.07150$57.84K—+1.42%
2025. 12. 27.$0.06880$0.07100$0.06880 $0.07050$29.97K—+2.47%
2025. 12. 26.$0.06950$0.09070$0.06460 $0.06880$176.66K—-1.01%
2025. 12. 25.$0.07010$0.07190$0.06940 $0.06950$51.36K—-0.86%
2025. 12. 24.$0.07300$0.07310$0.06940 $0.07010$53.40K—-3.97%
2025. 12. 23.$0.07310$0.07390$0.07080 $0.07300$78.03K—-0.14%
2025. 12. 22.$0.07150$0.07490$0.07120 $0.07310$109.82K—+2.24%
2025. 12. 21.$0.07420$0.07520$0.07070 $0.07160$498.29K—-3.50%
2025. 12. 20.$0.07650$0.07750$0.07390 $0.07420$460.45K—-3.01%
2025. 12. 19.$0.07550$0.07700$0.07460 $0.07660$474.88K—+1.46%
2025. 12. 18.$0.07690$0.08140$0.07360 $0.07560$580.35K—-1.69%
2025. 12. 17.$0.07890$0.08170$0.07460 $0.07690$504.33K—-2.53%
2025. 12. 16.$0.07850$0.08060$0.07790 $0.07890$426.60K—+0.51%
2025. 12. 15.$0.07990$0.08290$0.07770 $0.07840$510.07K—-1.88%
2025. 12. 14.$0.08110$0.08150$0.07930 $0.07990$458.07K—-1.48%
2025. 12. 13.$0.08120$0.08340$0.08060 $0.08120$360.95K—+0.00%
2025. 12. 12.$0.08260$0.08430$0.08030 $0.08120$505.76K—-1.69%
2025. 12. 11.$0.08530$0.08530$0.08030 $0.08260$413.23K—-3.17%
2025. 12. 10.$0.08680$0.08700$0.08460 $0.08510$599.75K—-1.96%
2025. 12. 09.$0.08560$0.08780$0.08410 $0.08670$508.20K—+1.29%
2025. 12. 08.$0.08440$0.08760$0.08400 $0.08570$608.79K—+1.54%
2025. 12. 07.$0.08790$0.08840$0.08240 $0.08430$581.46K—-4.10%
2025. 12. 06.$0.08710$0.08900$0.08700 $0.08790$757.91K—+0.92%
2025. 12. 05.$0.08930$0.09170$0.08640 $0.08720$680.02K—-2.35%
2025. 12. 04.$0.08980$0.09160$0.08810 $0.08940$572.93K—-0.45%
2025. 12. 03.$0.09600$0.09730$0.08670 $0.08980$777.04K—-6.46%
2025. 12. 02.$0.09460$0.09900$0.09280 $0.09600$684.24K$34.56M+1.48%
2025. 12. 01.$0.1011$0.1011$0.09190 $0.09450$1.04M—-6.53%
2025. 11. 30.$0.09790$0.1049$0.09760 $0.1011$976.01K—+3.27%
2025. 11. 29.$0.09890$0.1019$0.09710 $0.09770$1.03M—-1.21%
2025. 11. 28.$0.09790$0.1020$0.09610 $0.09880$1.02M—+0.92%
2025. 11. 27.$0.1028$0.1037$0.09390 $0.09790$1.02M—-4.77%
2025. 11. 26.$0.09890$0.1040$0.09850 $0.1027$1.02M—+3.84%
2025. 11. 25.$0.1002$0.1006$0.09600 $0.09890$1.01M—-1.30%
2025. 11. 24.$0.09360$0.1060$0.09300 $0.1002$1.02M—+7.05%
2025. 11. 23.$0.09140$0.1000$0.09110 $0.09360$1.02M—+2.41%
2025. 11. 22.$0.09650$0.09700$0.09110 $0.09140$1.02M—-5.28%
2025. 11. 21.$0.09830$0.1008$0.09110 $0.09650$1.02M—-1.83%
2025. 11. 20.$0.1138$0.1138$0.09840 $0.09840$1.03M—-13.53%
2025. 11. 19.$0.09400$0.1300$0.08990 $0.1138$1.03M—+21.06%
2025. 11. 18.$0.09440$0.09830$0.08860 $0.09400$1.02M—-0.42%
2025. 11. 17.$0.1059$0.1117$0.09040 $0.09440$1.02M—-10.86%
2025. 11. 16.$0.1057$0.1266$0.09610 $0.1058$1.01M—+0.09%
2025. 11. 15.$0.1082$0.1630$0.1051 $0.1057$1.37M—-2.31%
2025. 11. 14.$0.07630$0.1350$0.07570 $0.1082$1.34M—+41.81%
2025. 11. 13.$0.07830$0.08080$0.07290 $0.07650$1.01M—-2.30%

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

전체 메뉴