CoinXview 포트폴리오App
KO
코인: 1,264거래소: 22시가총액: $2.65T −1.15%24h 거래량: $23.72B도미넌스: BTC 58.5% ETH 10.4%ETH 가스: 0.04 gwei공포와 탐욕: 37/100

Ontology Gas(ONG) 가격 기록

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

월별 수익률 ONG

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-15%-12%-1.8%+17%-13%-24%-12%+112%+8.0%-26%-2.7%—-18%
2025-5.9%-16%-24%+10%-15%-5.7%+4.3%-4.5%-11%-27%-10%-14%-73%
2024-24%+26%+14%+36%-26%-15%-12%-13%+14%-12%+58%-29%-21%
2023+38%+11%-8.4%-4.9%-14%-4.5%+4.7%-15%+11%+45%+16%+3.6%+87%
2022-15%+27%+9.7%-30%-30%-17%+23%-17%-11%+1.4%-20%-19%-72%
2021+9.3%+156%+98%-1.7%+5.4%-22%-0.7%+38%+0.4%+13%-12%-34%+303%
2020+50%-12%-33%+11%+27%+109%-28%+9.2%-29%-22%+151%-30%+97%
2019——+4.0%-29%+7.8%-17%-36%-29%-24%+21%-28%-17%-83%
월 평균+5.3%+26%+7.2%+0.9%-7.4%+0.5%-7.1%+10.0%-5.2%-0.8%+22%-20%
상승 연도3/74/74/84/83/81/83/83/84/84/83/71/7

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. 02.$0.07155$0.07184$0.06831 $0.06883$183.26K$33.31M-3.80%
2026. 11. 01.$0.07072$0.07270$0.07071 $0.07155$99.35K$34.62M+1.17%
2026. 10. 31.$0.07255$0.07427$0.07052 $0.07075$188.40K$34.13M-2.48%
2026. 10. 30.$0.06924$0.07306$0.06600 $0.07265$438.80K$35.05M+4.92%
2026. 10. 29.$0.07456$0.07590$0.06848 $0.06924$458.15K$33.40M-7.14%
2026. 10. 28.$0.07452$0.07594$0.07250 $0.07452$166.80K$35.95M+0.00%
2026. 10. 27.$0.07581$0.07581$0.07309 $0.07465$189.61K$36.01M-1.53%
2026. 10. 26.$0.07578$0.07663$0.07408 $0.07586$263.47K$36.59M+0.11%
2026. 10. 25.$0.07560$0.07889$0.07384 $0.07580$693.82K$36.57M+0.26%
2026. 10. 24.$0.07724$0.07772$0.07229 $0.07561$351.74K$36.47M-2.11%
2026. 10. 23.$0.07752$0.08014$0.07562 $0.07731$213.35K$37.29M-0.27%
2026. 10. 22.$0.08057$0.08057$0.07716 $0.07749$238.71K$37.38M-3.82%
2026. 10. 21.$0.07834$0.08284$0.07778 $0.08055$372.71K$38.86M+2.82%
2026. 10. 20.$0.07561$0.07918$0.07405 $0.07840$254.22K$37.82M+3.69%
2026. 10. 19.$0.07546$0.07616$0.07444 $0.07553$229.68K$36.43M+0.09%
2026. 10. 18.$0.07641$0.07665$0.07226 $0.07555$320.12K$36.44M-1.13%
2026. 10. 17.$0.07997$0.08020$0.07443 $0.07638$313.88K$36.84M-4.49%
2026. 10. 16.$0.08161$0.08209$0.07829 $0.07983$203.41K$38.51M-2.18%
2026. 10. 15.$0.08249$0.08271$0.07616 $0.08172$532.05K$39.42M-0.93%
2026. 10. 14.$0.08598$0.08665$0.08156 $0.08245$530.77K$39.77M-4.11%
2026. 10. 13.$0.08355$0.09163$0.07996 $0.08597$1.39M$41.47M+2.90%
2026. 10. 12.$0.08714$0.08812$0.08330 $0.08353$372.18K$40.29M-4.14%
2026. 10. 11.$0.08882$0.08950$0.08618 $0.08710$329.16K$42.02M-1.94%
2026. 10. 10.$0.08843$0.08972$0.08390 $0.08878$1.28M$42.83M+0.40%
2026. 10. 09.$0.08547$0.08902$0.08518 $0.08837$408.34K$42.63M+3.39%
2026. 10. 08.$0.08593$0.08716$0.08245 $0.08552$728.20K$41.25M-0.48%
2026. 10. 07.$0.08778$0.08795$0.08318 $0.08592$639.05K$41.45M-2.12%
2026. 10. 06.$0.09045$0.09070$0.08758 $0.08775$492.32K$42.33M-2.99%
2026. 10. 05.$0.09045$0.09182$0.08930 $0.09049$494.88K$43.65M+0.04%
2026. 10. 04.$0.09065$0.09084$0.08841 $0.09037$227.21K$43.59M-0.31%
2026. 10. 03.$0.09210$0.09210$0.08957 $0.09065$291.84K$43.73M-1.57%
2026. 10. 02.$0.09249$0.09351$0.08893 $0.09212$647.05K$44.44M-0.40%
2026. 10. 01.$0.09624$0.09656$0.08991 $0.09246$1.15M—-3.93%
2026. 09. 30.$0.09045$0.09915$0.08937 $0.09620$1.95M$46.41M+6.36%
2026. 09. 29.$0.08953$0.09499$0.08600 $0.09049$744.99K—+1.07%
2026. 09. 28.$0.09590$0.09615$0.08820 $0.08953$587.38K—-6.64%
2026. 09. 27.$0.09734$0.09765$0.09505 $0.09588$440.46K—-1.50%
2026. 09. 26.$0.09651$0.09998$0.09550 $0.09734$944.93K—+0.86%
2026. 09. 25.$0.09269$0.09680$0.09232 $0.09660$1.55M—+4.22%
2026. 09. 24.$0.08841$0.09346$0.08791 $0.09270$754.21K—+4.85%
2026. 09. 23.$0.09263$0.09416$0.08753 $0.08838$942.02K—-4.59%
2026. 09. 22.$0.09243$0.09383$0.08995 $0.09259$1.56M—+0.17%
2026. 09. 21.$0.08852$0.09286$0.07868 $0.09235$1.69M—+4.33%
2026. 09. 20.$0.08042$0.09539$0.07996 $0.08860$4.44M—+10.17%
2026. 09. 19.$0.07969$0.08140$0.07833 $0.08057$506.74K—+1.10%
2026. 09. 18.$0.07574$0.08050$0.07498 $0.07971$829.88K—+5.24%
2026. 09. 17.$0.07640$0.07645$0.07462 $0.07573$469.22K—-0.88%
2026. 09. 16.$0.07478$0.07704$0.07371 $0.07639$581.23K$36.76M+2.15%
2026. 09. 15.$0.07742$0.08026$0.07392 $0.07462$820.34K—-3.62%
2026. 09. 14.$0.07841$0.07912$0.07556 $0.07743$737.93K—-1.25%
2026. 09. 13.$0.08216$0.08236$0.07643 $0.07842$984.42K—-4.55%
2026. 09. 12.$0.08280$0.08377$0.08116 $0.08216$727.00K—-0.77%
2026. 09. 11.$0.07934$0.08500$0.07884 $0.08280$1.73M—+4.36%
2026. 09. 10.$0.08222$0.08300$0.07778 $0.07927$999.93K—-3.59%
2026. 09. 09.$0.09422$0.09633$0.07100 $0.08241$2.23M—-12.53%
2026. 09. 08.$0.09376$0.1012$0.09201 $0.09427$2.21M—+0.54%
2026. 09. 07.$0.09438$0.09500$0.09190 $0.09394$1.61M—-0.47%
2026. 09. 06.$0.09596$0.09699$0.09150 $0.09446$1.40M—-1.56%
2026. 09. 05.$0.09727$0.09875$0.09271 $0.09588$2.29M—-1.43%
2026. 09. 04.$0.1017$0.1062$0.09511 $0.09728$3.41M—-4.37%
2026. 09. 03.$0.09695$0.1099$0.09200 $0.1017$5.53M—+4.91%
2026. 09. 02.$0.1084$0.1143$0.09627 $0.09695$5.73M—-10.54%
2026. 09. 01.$0.08905$0.1281$0.08800 $0.1085$16.27M—+21.79%
2026. 08. 31.$0.1040$0.1094$0.08814 $0.08907$7.10M—-14.33%
2026. 08. 30.$0.1251$0.1266$0.1017 $0.1040$7.21M—-16.91%
2026. 08. 29.$0.1178$0.1363$0.1133 $0.1251$21.71M$60.03M+6.20%
2026. 08. 28.$0.1254$0.1352$0.1071 $0.1179$11.86M—-6.01%
2026. 08. 27.$0.2388$0.2600$0.1123 $0.1254$37.43M—-47.49%
2026. 08. 26.$0.09498$0.2600$0.09199 $0.2386$65.93M—+151.23%
2026. 08. 25.$0.08196$0.1083$0.08039 $0.09504$30.93M—+15.96%
2026. 08. 24.$0.07211$0.08403$0.06939 $0.08195$7.68M—+13.65%
2026. 08. 23.$0.07320$0.07597$0.06788 $0.07212$5.07M—-1.48%
2026. 08. 22.$0.08731$0.09319$0.06766 $0.07321$10.65M—-16.15%
2026. 08. 21.$0.1147$0.1850$0.07921 $0.08732$31.50M—-23.86%
2026. 08. 20.$0.06057$0.1950$0.05910 $0.1147$21.98M—+89.35%
2026. 08. 19.$0.05719$0.06448$0.05633 $0.06055$2.68M—+5.88%
2026. 08. 18.$0.05512$0.06153$0.05419 $0.05720$2.90M—+3.77%
2026. 08. 17.$0.05332$0.06460$0.05196 $0.05515$7.08M$26.39M+3.43%
2026. 08. 16.$0.04988$0.05517$0.04662 $0.05331$5.47M—+6.88%
2026. 08. 15.$0.04521$0.05263$0.04316 $0.04987$3.02M—+10.31%
2026. 08. 14.$0.04261$0.05131$0.04134 $0.04527$1.91M—+6.24%
2026. 08. 13.$0.04057$0.04289$0.04051 $0.04258$153.80K—+4.95%
2026. 08. 12.$0.04143$0.04253$0.04022 $0.04059$83.14K—-2.03%
2026. 08. 11.$0.04241$0.04251$0.04093 $0.04143$66.14K—-2.31%
2026. 08. 10.$0.04286$0.04345$0.04218 $0.04235$46.33K—-1.19%
2026. 08. 09.$0.04305$0.04367$0.04291 $0.04295$49.11K—-0.23%
2026. 08. 08.$0.04225$0.04337$0.04225 $0.04303$48.56K—+1.85%
2026. 08. 07.$0.04207$0.04355$0.04199 $0.04219$100.93K—+0.29%
2026. 08. 06.$0.04165$0.04300$0.04156 $0.04201$80.76K—+0.86%
2026. 08. 05.$0.04151$0.04233$0.04138 $0.04162$58.41K—+0.26%
2026. 08. 04.$0.04194$0.04203$0.04140 $0.04151$32.97K—-1.03%
2026. 08. 03.$0.04211$0.04223$0.04104 $0.04189$40.36K—-0.52%
2026. 08. 02.$0.04192$0.04245$0.04185 $0.04211$26.78K—+0.45%
2026. 08. 01.$0.04209$0.04360$0.04159 $0.04185$167.49K—-0.57%
2026. 07. 31.$0.04207$0.04240$0.04140 $0.04202$69.12K$20.05M-0.12%
2026. 07. 30.$0.04135$0.04228$0.04106 $0.04194$50.25K—+1.43%
2026. 07. 29.$0.04345$0.04355$0.04069 $0.04128$97.45K—-4.99%
2026. 07. 28.$0.04311$0.04375$0.04214 $0.04343$128.97K—+0.74%
2026. 07. 27.$0.04654$0.04654$0.04291 $0.04312$143.14K—-7.35%
2026. 07. 26.$0.04569$0.04688$0.04504 $0.04654$151.27K—+1.86%
2026. 07. 25.$0.04461$0.04688$0.04442 $0.04567$487.93K—+2.38%
2026. 07. 24.$0.04574$0.04606$0.04437 $0.04459$136.49K—-2.51%
2026. 07. 23.$0.04687$0.04714$0.04570 $0.04572$97.03K—-2.45%
2026. 07. 22.$0.04706$0.04713$0.04642 $0.04687$110.83K—-0.40%
2026. 07. 21.$0.04755$0.04780$0.04684 $0.04709$207.70K—-0.97%
2026. 07. 20.$0.04846$0.04857$0.04612 $0.04756$182.46K—-1.86%
2026. 07. 19.$0.04697$0.05263$0.04658 $0.04848$1.08M—+3.21%
2026. 07. 18.$0.04619$0.04796$0.04583 $0.04691$280.85K—+1.56%
2026. 07. 17.$0.04657$0.04684$0.04584 $0.04619$126.37K—-0.82%
2026. 07. 16.$0.04726$0.04756$0.04647 $0.04654$88.66K—-1.52%
2026. 07. 15.$0.04754$0.04771$0.04672 $0.04722$130.43K$22.45M-0.67%
2026. 07. 14.$0.04651$0.04783$0.04582 $0.04757$81.19K—+2.28%
2026. 07. 13.$0.04839$0.04870$0.04621 $0.04656$191.07K—-3.78%
2026. 07. 12.$0.04912$0.04984$0.04830 $0.04848$112.41K—-1.30%
2026. 07. 11.$0.04927$0.04997$0.04808 $0.04912$130.91K—-0.30%
2026. 07. 10.$0.04843$0.05137$0.04822 $0.04932$437.79K—+1.84%
2026. 07. 09.$0.04810$0.04846$0.04736 $0.04844$144.08K—+0.71%
2026. 07. 08.$0.04700$0.04886$0.04518 $0.04817$216.73K—+2.49%
2026. 07. 07.$0.04695$0.04925$0.04639 $0.04696$236.49K—+0.02%
2026. 07. 06.$0.04812$0.04991$0.04520 $0.04717$316.37K—-1.97%
2026. 07. 05.$0.04641$0.05586$0.04641 $0.04823$1.37M—+3.92%
2026. 07. 04.$0.04539$0.04717$0.04515 $0.04645$257.95K—+2.34%
2026. 07. 03.$0.04494$0.04547$0.04441 $0.04546$70.46K—+1.16%
2026. 07. 02.$0.04583$0.04583$0.04417 $0.04493$251.07K—-1.96%
2026. 07. 01.$0.04762$0.05236$0.04455 $0.04587$743.23K—-3.67%
2026. 06. 30.$0.04648$0.06197$0.04601 $0.04764$3.32M—+2.50%
2026. 06. 29.$0.04650$0.04745$0.04505 $0.04647$308.76K—-0.06%
2026. 06. 28.$0.04417$0.04749$0.04417 $0.04670$342.73K$22.14M+5.73%
2026. 06. 27.$0.04397$0.04557$0.04338 $0.04396$171.59K—-0.02%
2026. 06. 26.$0.04461$0.04463$0.04101 $0.04393$323.56K—-1.52%
2026. 06. 25.$0.04645$0.04773$0.04303 $0.04451$675.69K—-4.18%
2026. 06. 24.$0.04474$0.05592$0.04406 $0.04644$1.68M—+3.80%
2026. 06. 23.$0.04654$0.04665$0.04357 $0.04473$197.37K—-3.89%
2026. 06. 22.$0.04636$0.04798$0.04594 $0.04650$125.73K—+0.30%
2026. 06. 21.$0.04744$0.04779$0.04616 $0.04627$53.20K—-2.47%
2026. 06. 20.$0.04638$0.04795$0.04574 $0.04739$148.67K—+2.18%
2026. 06. 19.$0.04653$0.04683$0.04532 $0.04604$162.05K—-1.05%
2026. 06. 18.$0.04840$0.04847$0.04557 $0.04665$105.48K—-3.62%
2026. 06. 17.$0.04940$0.04965$0.04742 $0.04842$175.73K—-1.98%
2026. 06. 16.$0.04950$0.05017$0.04815 $0.04936$142.12K—-0.28%
2026. 06. 15.$0.04957$0.05176$0.04887 $0.04941$447.01K—-0.32%
2026. 06. 14.$0.04818$0.04968$0.04692 $0.04950$115.10K—+2.74%
2026. 06. 13.$0.04790$0.04848$0.04745 $0.04803$122.95K—+0.27%
2026. 06. 12.$0.04771$0.04814$0.04670 $0.04788$104.69K—+0.36%
2026. 06. 11.$0.04593$0.04817$0.04570 $0.04771$189.65K—+3.88%
2026. 06. 10.$0.04711$0.04805$0.04538 $0.04596$304.56K—-2.44%
2026. 06. 09.$0.04909$0.04909$0.04637 $0.04711$206.19K—-4.03%
2026. 06. 08.$0.04943$0.05055$0.04810 $0.04905$240.61K—-0.77%
2026. 06. 07.$0.04850$0.05062$0.04775 $0.04939$272.48K$23.34M+1.84%
2026. 06. 06.$0.04948$0.04995$0.04557 $0.04858$362.15K—-1.82%
2026. 06. 05.$0.05427$0.05427$0.04790 $0.04954$556.69K—-8.72%
2026. 06. 04.$0.05739$0.05767$0.05217 $0.05436$470.90K—-5.28%
2026. 06. 03.$0.05734$0.05930$0.05653 $0.05739$302.69K—+0.09%
2026. 06. 02.$0.06082$0.06092$0.05665 $0.05728$434.82K—-5.82%
2026. 06. 01.$0.06232$0.06241$0.05929 $0.06078$334.22K—-2.47%
2026. 05. 31.$0.06021$0.06404$0.06020 $0.06231$902.91K—+3.49%
2026. 05. 30.$0.05967$0.06176$0.05950 $0.06015$144.02K—+0.80%
2026. 05. 29.$0.06221$0.06262$0.05813 $0.05968$436.92K—-4.07%
2026. 05. 28.$0.06563$0.06611$0.06060 $0.06223$545.23K—-5.18%
2026. 05. 27.$0.06257$0.07739$0.06257 $0.06568$2.90M—+4.97%
2026. 05. 26.$0.06599$0.06599$0.06250 $0.06250$158.66K—-5.29%
2026. 05. 25.$0.06508$0.06635$0.06485 $0.06598$92.74K—+1.38%
2026. 05. 24.$0.06761$0.06792$0.06396 $0.06509$177.31K—-3.73%
2026. 05. 23.$0.06521$0.06875$0.06514 $0.06765$858.83K—+3.74%
2026. 05. 22.$0.06798$0.06803$0.06490 $0.06523$253.49K—-4.05%
2026. 05. 21.$0.06779$0.06853$0.06710 $0.06793$175.20K$31.99M+0.21%
2026. 05. 20.$0.06781$0.06847$0.06610 $0.06788$231.62K—+0.10%
2026. 05. 19.$0.06509$0.06930$0.06509 $0.06778$1.53M—+4.13%
2026. 05. 18.$0.06474$0.06546$0.06376 $0.06512$205.60K—+0.59%
2026. 05. 17.$0.06619$0.06669$0.06335 $0.06473$117.43K—-2.21%
2026. 05. 16.$0.06623$0.06760$0.06427 $0.06615$224.39K—-0.12%
2026. 05. 15.$0.07037$0.07068$0.06474 $0.06621$296.16K—-5.91%
2026. 05. 14.$0.07000$0.07210$0.06879 $0.07038$372.93K—+0.54%
2026. 05. 13.$0.07220$0.07367$0.06913 $0.07003$194.37K—-3.01%
2026. 05. 12.$0.07456$0.07456$0.07150 $0.07228$209.59K—-3.06%
2026. 05. 11.$0.07524$0.07564$0.07347 $0.07458$165.92K—-0.88%
2026. 05. 10.$0.07318$0.07578$0.07215 $0.07519$401.61K—+2.75%
2026. 05. 09.$0.07258$0.07446$0.07233 $0.07327$393.02K—+0.95%
2026. 05. 08.$0.07117$0.07306$0.07000 $0.07253$498.89K—+1.91%
2026. 05. 07.$0.06964$0.07131$0.06797 $0.07123$611.65K—+2.28%
2026. 05. 06.$0.07492$0.07586$0.06918 $0.06965$772.57K—-7.03%
2026. 05. 05.$0.07356$0.08097$0.07352 $0.07507$1.71M—+2.05%
2026. 05. 04.$0.07324$0.07462$0.07238 $0.07355$323.84K—+0.42%
2026. 05. 03.$0.07313$0.07388$0.07180 $0.07343$196.18K$34.47M+0.41%
2026. 05. 02.$0.07232$0.07368$0.07153 $0.07313$306.47K—+1.12%
2026. 05. 01.$0.07200$0.07291$0.07137 $0.07229$174.42K—+0.40%
2026. 04. 30.$0.07260$0.07298$0.07105 $0.07208$185.28K—-0.72%
2026. 04. 29.$0.07589$0.07667$0.07138 $0.07262$307.27K—-4.31%
2026. 04. 28.$0.07310$0.07611$0.07271 $0.07601$376.15K—+3.98%
2026. 04. 27.$0.07561$0.07619$0.07181 $0.07321$352.58K—-3.17%
2026. 04. 26.$0.07678$0.07732$0.07518 $0.07565$212.55K—-1.47%
2026. 04. 25.$0.07837$0.07847$0.07604 $0.07684$167.72K—-1.95%
2026. 04. 24.$0.08006$0.08006$0.07792 $0.07838$341.05K—-2.10%
2026. 04. 23.$0.08080$0.08132$0.07763 $0.08008$384.28K—-0.89%
2026. 04. 22.$0.08123$0.08191$0.08021 $0.08080$171.66K—-0.53%
2026. 04. 21.$0.08071$0.08195$0.07941 $0.08100$250.72K—+0.36%
2026. 04. 20.$0.08258$0.08447$0.07960 $0.08088$509.76K—-2.06%
2026. 04. 19.$0.08474$0.08525$0.07984 $0.08248$880.35K—-2.67%
2026. 04. 18.$0.08162$0.09063$0.08117 $0.08470$1.85M—+3.77%
2026. 04. 17.$0.08117$0.08309$0.07846 $0.08183$945.28K—+0.81%
2026. 04. 16.$0.08308$0.08492$0.07842 $0.08118$739.74K—-2.29%
2026. 04. 15.$0.08280$0.08879$0.08020 $0.08308$1.24M$38.87M+0.34%
2026. 04. 14.$0.08875$0.09056$0.08233 $0.08280$590.70K—-6.70%
2026. 04. 13.$0.08485$0.09267$0.08482 $0.08875$1.60M$40.95M+4.60%
2026. 04. 12.$0.09358$0.09559$0.08452 $0.08486$1.17M—-9.32%
2026. 04. 11.$0.09021$0.1001$0.08809 $0.09361$2.79M—+3.77%
2026. 04. 10.$0.08830$0.1050$0.08319 $0.09017$5.46M—+2.12%
2026. 04. 09.$0.07502$0.1027$0.07377 $0.08831$5.91M—+17.72%
2026. 04. 08.$0.08405$0.08405$0.07439 $0.07513$1.33M—-10.61%
2026. 04. 07.$0.08364$0.08609$0.07596 $0.08417$2.23M$37.74M+0.63%
2026. 04. 06.$0.09160$0.09668$0.08350 $0.08368$2.61M$37.52M-8.65%
2026. 04. 05.$0.1028$0.1078$0.08939 $0.09156$4.37M—-10.90%
2026. 04. 04.$0.09681$0.1220$0.08811 $0.1029$16.41M$46.11M+6.27%
2026. 04. 03.$0.06570$0.1120$0.06457 $0.09684$18.33M—+47.40%
2026. 04. 02.$0.06915$0.07108$0.06469 $0.06582$1.54M—-4.82%
2026. 04. 01.$0.06159$0.07592$0.05982 $0.06908$3.41M—+12.16%
2026. 03. 31.$0.06584$0.06673$0.06002 $0.06165$1.06M—-6.36%
2026. 03. 30.$0.05682$0.06754$0.05632 $0.06581$2.17M—+15.82%
2026. 03. 29.$0.06065$0.06109$0.05630 $0.05682$447.31K—-6.31%
2026. 03. 28.$0.05683$0.06600$0.05522 $0.06084$1.44M$27.23M+7.06%
2026. 03. 27.$0.05897$0.06028$0.05657 $0.05683$269.58K—-3.63%
2026. 03. 26.$0.06270$0.06471$0.05822 $0.05895$563.96K$26.37M-5.98%
2026. 03. 25.$0.06463$0.06997$0.06200 $0.06272$1.01M—-2.96%
2026. 03. 24.$0.06062$0.07050$0.05998 $0.06464$2.03M—+6.63%
2026. 03. 23.$0.05802$0.06115$0.05731 $0.06060$109.83K—+4.45%
2026. 03. 22.$0.05904$0.05938$0.05785 $0.05806$105.92K—-1.66%
2026. 03. 21.$0.06088$0.06104$0.05885 $0.05901$49.61K—-3.07%
2026. 03. 20.$0.06042$0.06217$0.06009 $0.06084$87.59K—+0.70%
2026. 03. 19.$0.06083$0.06175$0.05956 $0.06037$157.76K—-0.76%
2026. 03. 18.$0.06333$0.06382$0.06020 $0.06082$278.53K—-3.96%
2026. 03. 17.$0.06251$0.06395$0.06106 $0.06339$445.92K—+1.41%
2026. 03. 16.$0.06126$0.06402$0.06075 $0.06256$420.43K—+2.12%
2026. 03. 15.$0.05960$0.06391$0.05941 $0.06127$595.61K$27.36M+2.80%
2026. 03. 14.$0.06025$0.06061$0.05923 $0.05957$92.52K—-1.13%
2026. 03. 13.$0.06139$0.06178$0.06001 $0.06025$338.93K—-1.86%
2026. 03. 12.$0.06300$0.06843$0.06020 $0.06135$522.24K—-2.62%
2026. 03. 11.$0.05975$0.07000$0.05962 $0.06300$1.71M—+5.44%
2026. 03. 10.$0.05891$0.06056$0.05875 $0.05959$108.10K—+1.15%
2026. 03. 09.$0.05845$0.05979$0.05835 $0.05888$96.65K—+0.74%
2026. 03. 08.$0.05966$0.05994$0.05790 $0.05839$126.96K—-2.13%
2026. 03. 07.$0.06105$0.06113$0.05934 $0.05965$165.69K—-2.29%
2026. 03. 06.$0.06255$0.06362$0.06032 $0.06110$158.99K—-2.32%
2026. 03. 05.$0.06360$0.06380$0.06190 $0.06247$113.67K—-1.78%
2026. 03. 04.$0.06260$0.06430$0.06170 $0.06370$158.84K—+1.76%
2026. 03. 03.$0.06300$0.06600$0.06170 $0.06260$221.56K—-0.63%
2026. 03. 02.$0.06190$0.06450$0.06140 $0.06300$104.35K—+1.78%
2026. 03. 01.$0.06280$0.06390$0.06070 $0.06190$93.21K—-1.43%
2026. 02. 28.$0.06260$0.06300$0.05860 $0.06280$130.75K—+0.32%
2026. 02. 27.$0.06410$0.06580$0.06160 $0.06260$126.41K—-2.34%
2026. 02. 26.$0.06460$0.07000$0.06230 $0.06400$356.72K—-0.93%
2026. 02. 25.$0.06190$0.06600$0.06190 $0.06450$148.05K—+4.20%
2026. 02. 24.$0.06110$0.06300$0.06050 $0.06190$187.15K$27.54M+1.31%
2026. 02. 23.$0.06320$0.06320$0.06070 $0.06130$110.93K—-3.01%
2026. 02. 22.$0.06480$0.06500$0.06260 $0.06310$63.58K—-2.62%
2026. 02. 21.$0.06560$0.06610$0.06470 $0.06490$40.95K—-1.07%
2026. 02. 20.$0.06450$0.06590$0.06350 $0.06560$83.81K—+1.71%
2026. 02. 19.$0.06680$0.06680$0.06280 $0.06460$124.33K—-3.29%
2026. 02. 18.$0.06740$0.07140$0.06660 $0.06670$354.42K—-1.04%
2026. 02. 17.$0.06840$0.07460$0.06670 $0.06730$699.53K—-1.61%
2026. 02. 16.$0.06760$0.06870$0.06710 $0.06840$98.70K—+1.18%
2026. 02. 15.$0.06990$0.07040$0.06660 $0.06770$114.76K—-3.15%
2026. 02. 14.$0.06870$0.07030$0.06780 $0.06990$152.34K—+1.75%
2026. 02. 13.$0.06550$0.06900$0.06470 $0.06860$270.89K—+4.73%
2026. 02. 12.$0.06470$0.06670$0.06400 $0.06550$148.70K—+1.24%
2026. 02. 11.$0.06400$0.06520$0.06190 $0.06470$127.42K—+1.09%
2026. 02. 10.$0.06490$0.06500$0.06290 $0.06390$92.70K—-1.54%
2026. 02. 09.$0.06460$0.06540$0.06240 $0.06490$108.68K—+0.46%
2026. 02. 08.$0.06660$0.06660$0.06410 $0.06460$75.99K—-3.00%
2026. 02. 07.$0.06620$0.06730$0.06370 $0.06670$230.14K—+0.76%
2026. 02. 06.$0.05980$0.06680$0.05520 $0.06620$319.41K—+10.70%
2026. 02. 05.$0.07010$0.07030$0.05930 $0.05960$406.43K$26.41M-14.98%
2026. 02. 04.$0.07100$0.07200$0.06800 $0.07020$136.19K—-1.13%
2026. 02. 03.$0.07160$0.07320$0.06920 $0.07120$251.33K—-0.56%
2026. 02. 02.$0.07060$0.07250$0.06890 $0.07140$318.61K$31.53M+1.13%
2026. 02. 01.$0.07120$0.08250$0.06990 $0.07050$1.41M—-0.98%
2026. 01. 31.$0.07740$0.07750$0.06600 $0.07140$284.64K—-7.75%
2026. 01. 30.$0.07700$0.07910$0.07330 $0.07750$527.77K—+0.65%
2026. 01. 29.$0.08180$0.08190$0.07550 $0.07700$394.89K—-5.87%
2026. 01. 28.$0.08470$0.08760$0.08060 $0.08170$855.31K—-3.54%
2026. 01. 27.$0.08130$0.1059$0.08120 $0.08460$5.42M—+4.06%
2026. 01. 26.$0.07820$0.08190$0.07800 $0.08130$172.70K—+3.96%
2026. 01. 25.$0.08150$0.08290$0.07730 $0.07820$211.20K—-4.05%
2026. 01. 24.$0.08170$0.08200$0.08060 $0.08150$71.99K—-0.24%
2026. 01. 23.$0.08130$0.08340$0.08080 $0.08170$148.61K—+0.49%
2026. 01. 22.$0.08210$0.08340$0.08020 $0.08120$98.12K—-1.10%
2026. 01. 21.$0.07970$0.08340$0.07950 $0.08200$231.15K—+2.89%
2026. 01. 20.$0.08470$0.08540$0.07920 $0.07950$238.70K—-6.14%
2026. 01. 19.$0.08720$0.08720$0.08100 $0.08480$186.51K—-2.75%
2026. 01. 18.$0.09200$0.09250$0.08720 $0.08720$153.37K$38.51M-5.22%
2026. 01. 17.$0.09140$0.09350$0.09050 $0.09190$135.50K—+0.55%
2026. 01. 16.$0.09060$0.09150$0.08860 $0.09130$146.49K—+0.77%
2026. 01. 15.$0.09470$0.09470$0.08900 $0.09030$202.13K—-4.65%
2026. 01. 14.$0.09400$0.09540$0.09280 $0.09460$388.75K—+0.64%
2026. 01. 13.$0.08830$0.09460$0.08780 $0.09380$210.52K—+6.23%
2026. 01. 12.$0.08980$0.09100$0.08710 $0.08810$204.06K—-1.89%
2026. 01. 11.$0.09300$0.09430$0.08870 $0.08990$239.87K—-3.33%
2026. 01. 10.$0.09260$0.09650$0.09170 $0.09300$305.22K$40.92M+0.43%
2026. 01. 09.$0.09370$0.09400$0.09140 $0.09270$274.26K—-1.07%
2026. 01. 08.$0.09150$0.09440$0.09080 $0.09370$519.49K—+2.40%
2026. 01. 07.$0.09360$0.09550$0.08930 $0.09150$459.91K—-2.24%
2026. 01. 06.$0.09020$0.09570$0.09010 $0.09340$722.52K—+3.55%
2026. 01. 05.$0.08830$0.09060$0.08610 $0.09030$356.59K—+2.27%
2026. 01. 04.$0.08650$0.08930$0.08630 $0.08840$302.97K—+2.20%
2026. 01. 03.$0.08710$0.08780$0.08490 $0.08660$329.30K—-0.57%
2026. 01. 02.$0.08600$0.08770$0.08410 $0.08730$934.35K$38.03M+1.51%
2026. 01. 01.$0.08400$0.08610$0.08300 $0.08590$921.78K—+2.26%
2025. 12. 31.$0.08600$0.08870$0.08280 $0.08400$1.01M$36.60M-2.33%
2025. 12. 30.$0.08930$0.08930$0.08470 $0.08600$745.09K—-3.70%
2025. 12. 29.$0.08460$0.1002$0.08290 $0.08940$2.20M—+5.67%
2025. 12. 28.$0.08630$0.09600$0.08390 $0.08470$924.93K—-1.85%
2025. 12. 27.$0.08230$0.09410$0.08180 $0.08630$2.45M—+4.86%
2025. 12. 26.$0.08130$0.08340$0.08070 $0.08230$970.37K—+1.23%
2025. 12. 25.$0.08230$0.08440$0.08090 $0.08130$1.15M—-1.22%
2025. 12. 24.$0.08170$0.08280$0.08020 $0.08230$488.38K—+0.73%
2025. 12. 23.$0.08170$0.08220$0.07930 $0.08170$340.36K—+0.00%
2025. 12. 22.$0.08020$0.08340$0.07950 $0.08160$406.38K—+1.75%
2025. 12. 21.$0.08210$0.08420$0.07870 $0.08020$477.34K—-2.31%
2025. 12. 20.$0.08170$0.08340$0.08100 $0.08220$832.20K—+0.61%
2025. 12. 19.$0.07610$0.08180$0.07530 $0.08170$859.88K—+7.36%
2025. 12. 18.$0.07790$0.07970$0.07410 $0.07600$1.12M—-2.44%
2025. 12. 17.$0.08150$0.08290$0.07710 $0.07790$1.10M$33.83M-4.42%
2025. 12. 16.$0.08100$0.08220$0.07970 $0.08150$795.77K—+0.62%
2025. 12. 15.$0.08390$0.08620$0.07880 $0.08120$1.24M$35.27M-3.22%
2025. 12. 14.$0.08810$0.08860$0.08330 $0.08390$1.07M—-4.77%
2025. 12. 13.$0.08600$0.08950$0.08600 $0.08810$981.66K—+2.44%
2025. 12. 12.$0.08760$0.08810$0.08360 $0.08600$992.17K—-1.83%
2025. 12. 11.$0.08860$0.08910$0.08600 $0.08750$926.34K—-1.24%
2025. 12. 10.$0.09190$0.09210$0.08780 $0.08860$938.45K—-3.59%
2025. 12. 09.$0.08870$0.09280$0.08710 $0.09190$1.13M—+3.61%
2025. 12. 08.$0.08810$0.09080$0.08780 $0.08860$1.05M—+0.57%
2025. 12. 07.$0.09200$0.09260$0.08710 $0.08800$1.09M—-4.35%
2025. 12. 06.$0.09020$0.09300$0.08930 $0.09200$837.31K—+2.00%
2025. 12. 05.$0.09050$0.09350$0.08830 $0.09030$1.15M—-0.22%
2025. 12. 04.$0.09500$0.09530$0.08990 $0.09060$984.10K—-4.63%
2025. 12. 03.$0.09490$0.09580$0.09200 $0.09520$814.07K—+0.32%
2025. 12. 02.$0.09490$0.09710$0.09060 $0.09490$1.11M$41.06M+0.00%
2025. 12. 01.$0.09730$0.09880$0.09100 $0.09490$806.72K—-2.47%
2025. 11. 30.$0.1021$0.1077$0.09730 $0.09730$1.39M—-4.70%
2025. 11. 29.$0.09760$0.1035$0.09740 $0.1022$1.25M—+4.71%
2025. 11. 28.$0.1000$0.1016$0.09700 $0.09770$977.20K—-2.30%
2025. 11. 27.$0.09940$0.1011$0.09770 $0.1000$1.12M—+0.60%
2025. 11. 26.$0.1006$0.1006$0.09680 $0.09940$395.73K$43.01M-1.19%
2025. 11. 25.$0.09590$0.1070$0.09560 $0.1007$1.86M—+5.01%
2025. 11. 24.$0.09400$0.09690$0.09170 $0.09590$931.41K—+2.02%
2025. 11. 23.$0.09360$0.09580$0.09280 $0.09410$1.18M—+0.53%
2025. 11. 22.$0.09290$0.09470$0.09000 $0.09360$679.14K—+0.75%
2025. 11. 21.$0.09600$0.09860$0.08820 $0.09300$1.11M—-3.13%
2025. 11. 20.$0.09900$0.1031$0.09450 $0.09600$1.00M—-3.03%
2025. 11. 19.$0.1022$0.1027$0.09540 $0.09900$1.34M—-3.13%
2025. 11. 18.$0.1002$0.1034$0.09810 $0.1022$757.02K—+2.00%
2025. 11. 17.$0.1022$0.1050$0.09760 $0.1002$1.09M—-1.96%
2025. 11. 16.$0.1050$0.1056$0.09860 $0.1023$1.23M—-2.57%
2025. 11. 15.$0.1023$0.1068$0.1022 $0.1050$888.75K—+2.64%
2025. 11. 14.$0.1058$0.1067$0.09960 $0.1023$943.40K—-3.31%
2025. 11. 13.$0.1120$0.1123$0.1027 $0.1058$975.85K—-5.54%
2025. 11. 12.$0.1091$0.1194$0.1073 $0.1120$1.73M$48.28M+2.66%
2025. 11. 11.$0.1109$0.1245$0.1087 $0.1090$2.82M—-1.71%
2025. 11. 10.$0.1100$0.1119$0.1070 $0.1108$1.30M—+0.73%
2025. 11. 09.$0.1107$0.1121$0.1071 $0.1100$863.54K$47.41M-0.63%
2025. 11. 08.$0.1137$0.1148$0.1071 $0.1108$885.53K—-2.55%
2025. 11. 07.$0.1014$0.1164$0.1013 $0.1136$931.01K—+12.03%
2025. 11. 06.$0.1003$0.1026$0.09780 $0.1014$1.52M—+1.10%
2025. 11. 05.$0.09740$0.1012$0.09240 $0.1003$660.49K—+2.98%
2025. 11. 04.$0.09620$0.1010$0.09220 $0.09750$1.08M—+1.35%

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

전체 메뉴