CoinXview 포트폴리오App
KO
코인: 1,269거래소: 22시가총액: $2.64T −1.89%24h 거래량: $23.40B도미넌스: BTC 58.4% ETH 10.4%ETH 가스: 0.04 gwei공포와 탐욕: 38/100

OpenAI(OPENAI) 가격 기록

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

월별 수익률 OPENAI

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+1.7%+15%-6.5%+1.4%—+11%

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. 02.$825.30$827.60$809.00 $811.90$61.26K-1.62%
2026. 11. 01.$800.40$829.60$791.30 $825.30$61.70K+3.11%
2026. 10. 31.$827.90$834.90$792.70 $800.40$261.64K-3.32%
2026. 10. 30.$845.40$858.90$811.50 $828.20$103.72K-2.03%
2026. 10. 29.$863.70$870.00$815.90 $845.30$136.07K-2.13%
2026. 10. 28.$860.00$877.90$850.70 $863.70$91.37K+0.43%
2026. 10. 27.$819.60$860.00$815.20 $860.00$111.71K+4.93%
2026. 10. 26.$803.70$829.50$803.10 $814.10$18.71K+1.29%
2026. 10. 25.$808.90$824.30$803.70 $803.70$106.19K-0.64%
2026. 10. 24.$832.00$832.00$804.50 $807.10$32.51K-2.99%
2026. 10. 23.$851.90$854.60$835.80 $837.60$24.12K-1.68%
2026. 10. 22.$865.90$875.40$850.00 $850.00$15.04K-1.84%
2026. 10. 21.$858.60$870.00$858.40 $865.60$54.95K+0.82%
2026. 10. 20.$865.70$865.70$845.00 $854.30$15.57K-1.32%
2026. 10. 19.$852.10$899.90$851.80 $863.90$66.29K+1.38%
2026. 10. 18.$848.90$859.20$841.70 $853.70$10.40K+0.57%
2026. 10. 17.$855.10$868.90$824.30 $841.70$116.49K-1.57%
2026. 10. 16.$864.10$910.00$846.70 $856.90$109.67K-0.83%
2026. 10. 15.$917.60$952.20$834.00 $868.00$241.43K-5.41%
2026. 10. 14.$935.60$938.20$910.00 $919.50$33.38K-1.72%
2026. 10. 13.$952.40$959.80$930.00 $935.00$163.65K-1.83%
2026. 10. 12.$963.70$966.50$950.60 $952.40$210.49K-1.17%
2026. 10. 11.$963.00$970.00$960.00 $963.10$106.13K+0.01%
2026. 10. 10.$952.20$968.00$940.10 $963.10$216.77K+1.14%
2026. 10. 09.$949.20$970.00$939.30 $949.40$187.27K+0.02%
2026. 10. 08.$958.20$973.10$905.80 $948.90$1.10M-0.97%
2026. 10. 07.$929.00$968.00$915.00 $957.60$1.43M+3.08%
2026. 10. 06.$893.20$940.00$892.90 $929.00$501.56K+4.01%
2026. 10. 05.$894.70$895.70$878.90 $893.20$277.95K-0.17%
2026. 10. 04.$867.60$895.80$867.60 $895.70$174.72K+3.24%
2026. 10. 03.$864.80$879.50$860.30 $867.80$28.21K+0.35%
2026. 10. 02.$865.80$870.00$856.50 $863.00$22.22K-0.32%
2026. 10. 01.$855.60$870.00$854.00 $865.30$39.00K+1.13%
2026. 09. 30.$867.20$885.00$854.00 $855.50$41.67K-1.35%
2026. 09. 29.$841.00$870.00$841.00 $869.50$87.63K+3.39%
2026. 09. 28.$853.50$889.70$840.00 $841.00$154.41K-1.46%
2026. 09. 27.$861.60$862.50$852.00 $852.80$90.50K-1.02%
2026. 09. 26.$861.20$862.60$861.20 $861.50$33.92K+0.03%
2026. 09. 25.$860.10$880.00$860.00 $861.20$82.19K+0.13%
2026. 09. 24.$885.50$885.50$850.00 $860.00$147.34K-2.88%
2026. 09. 23.$900.00$905.00$872.10 $881.70$51.43K-2.03%
2026. 09. 22.$904.30$914.90$890.80 $900.00$111.43K-0.48%
2026. 09. 21.$894.00$915.00$867.10 $904.40$378.76K+1.16%
2026. 09. 20.$895.00$899.00$888.60 $895.40$253.17K+0.04%
2026. 09. 19.$883.40$895.00$866.00 $894.20$347.08K+1.22%
2026. 09. 18.$860.80$891.50$851.40 $883.40$962.73K+2.63%
2026. 09. 17.$890.30$910.00$740.00 $862.20$2.84M-3.16%
2026. 09. 16.$862.80$906.90$851.80 $893.90$11.26K+3.60%
2026. 09. 15.$884.20$920.00$852.00 $864.20$26.53K-2.26%
2026. 09. 14.$840.10$929.70$836.10 $883.50$54.71K+5.17%
2026. 09. 13.$892.70$895.60$845.00 $845.00$44.41K-5.34%
2026. 09. 12.$918.80$942.00$875.20 $892.50$18.59K-2.86%
2026. 09. 11.$899.30$942.00$851.00 $912.00$41.75K+1.41%
2026. 09. 10.$913.30$969.90$851.10 $894.80$494.29K-2.03%
2026. 09. 09.$920.80$986.00$894.00 $916.00$332.61K-0.52%
2026. 09. 08.$877.70$934.80$874.20 $916.70$175.23K+4.44%
2026. 09. 07.$858.30$902.30$848.20 $879.50$123.76K+2.47%
2026. 09. 06.$865.20$870.00$851.20 $860.70$33.50K-0.52%
2026. 09. 05.$848.00$880.00$844.60 $866.20$94.94K+2.15%
2026. 09. 04.$843.40$866.00$816.90 $845.10$131.43K+0.20%
2026. 09. 03.$783.90$853.20$783.90 $842.20$375.34K+7.44%
2026. 09. 02.$751.00$783.90$730.00 $783.90$282.13K+4.38%
2026. 09. 01.$741.00$750.00$725.40 $750.00$107.97K+1.21%
2026. 08. 31.$735.10$741.00$732.90 $741.00$34.54K+0.80%
2026. 08. 30.$736.20$737.00$735.10 $735.10$15.66K-0.15%
2026. 08. 29.$736.90$741.00$735.10 $736.20$7.70K-0.09%
2026. 08. 28.$734.40$748.40$732.50 $741.00$11.54K+0.90%
2026. 08. 27.$739.40$752.20$731.90 $733.70$185.91K-0.77%
2026. 08. 26.$726.30$743.90$720.00 $741.00$150.18K+2.02%
2026. 08. 25.$730.30$745.60$726.20 $726.20$500.21K-0.56%
2026. 08. 24.$712.20$738.00$705.20 $733.20$193.53K+2.95%
2026. 08. 23.$712.30$718.00$712.20 $712.20$9.74K-0.01%
2026. 08. 22.$719.30$719.30$712.00 $712.30$29.11K-0.97%
2026. 08. 21.$729.90$742.00$711.00 $719.10$957.70K-1.48%
2026. 08. 20.$719.50$738.90$704.10 $730.60$651.27K+1.54%
2026. 08. 19.$708.70$721.90$702.00 $719.50$547.27K+1.52%
2026. 08. 18.$715.90$715.90$708.20 $708.60$145.97K-1.02%
2026. 08. 17.$730.90$742.90$708.20 $715.90$868.80K-2.05%
2026. 08. 16.$754.50$754.50$727.00 $731.10$83.04K-3.10%
2026. 08. 15.$738.70$754.90$727.40 $752.70$168.58K+1.90%
2026. 08. 14.$731.40$738.80$722.10 $738.70$72.71K+1.00%
2026. 08. 13.$723.20$733.00$715.00 $731.50$31.05K+1.15%
2026. 08. 12.$724.00$725.00$717.00 $723.00$15.12K-0.14%
2026. 08. 11.$717.00$725.00$714.00 $724.00$35.54K+0.98%
2026. 08. 10.$720.00$722.00$716.00 $718.00$8.39K-0.28%
2026. 08. 09.$721.40$722.00$716.00 $721.00$60.57K-0.06%
2026. 08. 08.$723.20$724.00$721.00 $722.80$2.23K-0.06%
2026. 08. 07.$720.30$724.90$720.00 $722.00$12.01K+0.24%
2026. 08. 06.$720.70$720.70$720.00 $720.00$3.37K-0.10%
2026. 08. 05.$723.90$724.90$720.00 $720.00$10.17K-0.54%
2026. 08. 04.$728.30$728.90$720.00 $724.00$12.15K-0.59%
2026. 08. 03.$728.40$729.00$728.30 $728.30$49.26K-0.01%
2026. 08. 02.$728.50$729.00$728.40 $728.40$37.26K-0.01%
2026. 08. 01.$728.50$728.60$728.50 $728.50$20.89K+0.00%
2026. 07. 31.$728.50$728.60$728.40 $728.50$44.08K+0.00%
2026. 07. 30.$728.60$729.00$728.40 $728.50$190.06K-0.01%
2026. 07. 29.$728.60$729.00$728.50 $728.80$68.42K+0.03%
2026. 07. 28.$728.60$729.00$728.60 $728.60$71.22K+0.00%
2026. 07. 27.$728.60$729.00$728.60 $728.60$127.43K+0.00%
2026. 07. 26.$728.70$729.00$728.60 $728.60$10.48K-0.01%
2026. 07. 25.$728.70$729.40$728.60 $728.70$54.98K+0.00%
2026. 07. 24.$731.80$733.00$728.60 $729.40$85.59K-0.33%
2026. 07. 23.$728.60$733.00$728.60 $731.60$112.46K+0.41%
2026. 07. 22.$731.80$732.90$728.60 $728.60$75.98K-0.44%
2026. 07. 21.$731.10$733.10$728.60 $732.90$391.13K+0.25%
2026. 07. 20.$723.40$755.00$723.40 $731.10$1.81M+1.06%
전체 메뉴