PLAY AI(PLAI) 가격 기록
일별 시가·고가·저가·종가·거래량(UTC), PLAI 거래량이 가장 많은 거래소 기준. 최근 365일 표시.
월별 수익률 PLAI
| 연도 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 | 연간 |
|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | +0.2% | — | +0% |
|---|
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)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 | 변동 |
|---|
| 2026. 11. 03. | $0.001695 | $0.001701 | $0.001689 |
$0.001694 | $27.35K | -0.06% |
| 2026. 11. 02. | $0.001701 | $0.001703 | $0.001686 |
$0.001695 | $46.51K | -0.35% |
| 2026. 11. 01. | $0.001691 | $0.001704 | $0.001685 |
$0.001701 | $44.08K | +0.59% |
| 2026. 10. 31. | $0.001702 | $0.001704 | $0.001685 |
$0.001691 | $45.31K | -0.65% |
| 2026. 10. 30. | $0.001693 | $0.001704 | $0.001691 |
$0.001702 | $47.50K | +0.53% |
| 2026. 10. 29. | $0.001695 | $0.001703 | $0.001690 |
$0.001693 | $47.60K | -0.12% |
| 2026. 10. 28. | $0.001695 | $0.001704 | $0.001682 |
$0.001694 | $22.18K | -0.06% |
| 2026. 10. 27. | $0.001698 | $0.001704 | $0.001683 |
$0.001695 | $23.60K | -0.21% |
| 2026. 10. 26. | $0.001696 | $0.001707 | $0.001691 |
$0.001700 | $45.74K | +0.24% |
| 2026. 10. 25. | $0.001696 | $0.001703 | $0.001682 |
$0.001695 | $71.03K | -0.02% |
| 2026. 10. 24. | $0.001696 | $0.001703 | $0.001688 |
$0.001703 | $53.79K | +0.41% |
| 2026. 10. 23. | $0.001695 | $0.001705 | $0.001683 |
$0.001697 | $106.53K | +0.12% |
| 2026. 10. 22. | $0.001696 | $0.001704 | $0.001690 |
$0.001695 | $19.49K | -0.10% |
| 2026. 10. 21. | $0.001696 | $0.001705 | $0.001682 |
$0.001696 | $18.81K | +0.01% |
| 2026. 10. 20. | $0.001694 | $0.001705 | $0.001679 |
$0.001696 | $19.64K | +0.15% |
| 2026. 10. 19. | $0.001703 | $0.001707 | $0.001685 |
$0.001698 | $59.41K | -0.29% |
| 2026. 10. 18. | $0.001692 | $0.001707 | $0.001682 |
$0.001703 | $57.75K | +0.65% |
| 2026. 10. 17. | $0.001694 | $0.001705 | $0.001683 |
$0.001692 | $45.47K | -0.12% |
| 2026. 10. 16. | $0.001692 | $0.001715 | $0.001682 |
$0.001691 | $97.05K | -0.06% |
| 2026. 10. 16. | $0.001688 | $0.001713 | $0.001686 |
$0.001694 | $52.38K | +0.36% |
| 2026. 10. 15. | $0.001696 | $0.001700 | $0.001686 |
$0.001692 | $86.54K | -0.24% |
| 2026. 10. 14. | $0.001688 | $0.001711 | $0.001684 |
$0.001696 | $86.42K | +0.47% |
| 2026. 10. 13. | $0.001695 | $0.001700 | $0.001686 |
$0.001688 | $82.81K | -0.41% |
| 2026. 10. 12. | $0.001690 | $0.001702 | $0.001687 |
$0.001695 | $85.56K | +0.30% |
| 2026. 10. 11. | $0.001697 | $0.001700 | $0.001685 |
$0.001690 | $73.26K | -0.41% |
| 2026. 10. 10. | $0.001703 | $0.001705 | $0.001688 |
$0.001697 | $75.08K | -0.35% |
| 2026. 10. 09. | $0.001698 | $0.001711 | $0.001695 |
$0.001703 | $76.65K | +0.29% |
| 2026. 10. 08. | $0.001693 | $0.001706 | $0.001692 |
$0.001698 | $56.73K | +0.30% |
| 2026. 10. 07. | $0.001698 | $0.001709 | $0.001688 |
$0.001693 | $75.99K | -0.29% |
| 2026. 10. 06. | $0.001695 | $0.001703 | $0.001690 |
$0.001698 | $71.75K | +0.18% |
| 2026. 10. 05. | $0.001696 | $0.001707 | $0.001693 |
$0.001695 | $84.93K | -0.06% |
| 2026. 10. 04. | $0.001699 | $0.001708 | $0.001689 |
$0.001696 | $70.74K | -0.18% |
| 2026. 10. 03. | $0.001706 | $0.001707 | $0.001691 |
$0.001699 | $68.40K | -0.41% |
| 2026. 10. 02. | $0.001694 | $0.001707 | $0.001691 |
$0.001706 | $76.90K | +0.71% |
| 2026. 10. 01. | $0.001704 | $0.001709 | $0.001693 |
$0.001694 | $71.90K | -0.59% |
| 2026. 09. 30. | $0.001697 | $0.001708 | $0.001691 |
$0.001704 | $78.97K | +0.41% |
| 2026. 09. 29. | $0.001697 | $0.001707 | $0.001691 |
$0.001697 | $78.78K | +0.00% |
| 2026. 09. 28. | $0.001698 | $0.001711 | $0.001694 |
$0.001697 | $89.81K | -0.06% |
| 2026. 09. 27. | $0.001697 | $0.001707 | $0.001691 |
$0.001698 | $115.36K | +0.06% |
| 2026. 09. 26. | $0.001702 | $0.001709 | $0.001697 |
$0.001697 | $64.38K | -0.29% |
| 2026. 09. 25. | $0.001697 | $0.001708 | $0.001685 |
$0.001702 | $56.46K | +0.29% |
| 2026. 09. 24. | $0.001702 | $0.001709 | $0.001693 |
$0.001697 | $47.36K | -0.29% |
| 2026. 09. 23. | $0.001713 | $0.001714 | $0.001696 |
$0.001702 | $54.00K | -0.64% |
| 2026. 09. 22. | $0.001723 | $0.001725 | $0.001712 |
$0.001713 | $59.66K | -0.58% |
| 2026. 09. 21. | $0.001723 | $0.001725 | $0.001713 |
$0.001723 | $78.46K | +0.00% |
| 2026. 09. 20. | $0.001722 | $0.001726 | $0.001715 |
$0.001723 | $72.29K | +0.06% |
| 2026. 09. 19. | $0.001721 | $0.001725 | $0.001714 |
$0.001722 | $71.46K | +0.06% |
| 2026. 09. 18. | $0.001723 | $0.001724 | $0.001714 |
$0.001721 | $67.24K | -0.12% |
| 2026. 09. 17. | $0.001722 | $0.001725 | $0.001716 |
$0.001723 | $83.48K | +0.06% |
| 2026. 09. 16. | $0.001722 | $0.001728 | $0.001716 |
$0.001722 | $78.91K | +0.00% |
| 2026. 09. 15. | $0.001723 | $0.001729 | $0.001718 |
$0.001722 | $69.85K | -0.06% |
| 2026. 09. 14. | $0.001726 | $0.001727 | $0.001718 |
$0.001723 | $62.95K | -0.17% |
| 2026. 09. 13. | $0.001726 | $0.001729 | $0.001717 |
$0.001726 | $74.76K | +0.00% |
| 2026. 09. 12. | $0.001723 | $0.001728 | $0.001716 |
$0.001726 | $70.56K | +0.17% |
| 2026. 09. 11. | $0.001722 | $0.001728 | $0.001716 |
$0.001723 | $73.12K | +0.06% |
| 2026. 09. 10. | $0.001720 | $0.001729 | $0.001717 |
$0.001722 | $78.02K | +0.12% |
| 2026. 09. 09. | $0.001718 | $0.001726 | $0.001714 |
$0.001720 | $77.40K | +0.12% |
| 2026. 09. 08. | $0.001724 | $0.001727 | $0.001716 |
$0.001718 | $83.54K | -0.35% |
| 2026. 09. 07. | $0.001717 | $0.001726 | $0.001714 |
$0.001724 | $81.10K | +0.41% |
| 2026. 09. 06. | $0.001719 | $0.001728 | $0.001715 |
$0.001717 | $84.56K | -0.12% |
| 2026. 09. 05. | $0.001725 | $0.001727 | $0.001715 |
$0.001719 | $67.99K | -0.35% |
| 2026. 09. 04. | $0.001719 | $0.001728 | $0.001716 |
$0.001725 | $92.17K | +0.35% |
| 2026. 09. 03. | $0.001725 | $0.001729 | $0.001715 |
$0.001719 | $68.49K | -0.35% |
| 2026. 09. 02. | $0.001722 | $0.001728 | $0.001715 |
$0.001725 | $68.43K | +0.17% |
| 2026. 09. 01. | $0.001722 | $0.001724 | $0.001717 |
$0.001722 | $63.43K | +0.00% |
| 2026. 08. 31. | $0.001726 | $0.001727 | $0.001717 |
$0.001722 | $90.61K | -0.23% |
| 2026. 08. 30. | $0.001727 | $0.001729 | $0.001720 |
$0.001726 | $58.64K | -0.06% |
| 2026. 08. 29. | $0.001728 | $0.001732 | $0.001721 |
$0.001727 | $73.70K | -0.06% |
| 2026. 08. 28. | $0.001727 | $0.001733 | $0.001719 |
$0.001728 | $71.65K | +0.06% |
| 2026. 08. 27. | $0.001736 | $0.001738 | $0.001727 |
$0.001727 | $76.55K | -0.52% |
| 2026. 08. 26. | $0.001733 | $0.001742 | $0.001728 |
$0.001736 | $76.00K | +0.17% |
| 2026. 08. 25. | $0.001741 | $0.001742 | $0.001729 |
$0.001733 | $82.74K | -0.46% |
| 2026. 08. 24. | $0.001738 | $0.001744 | $0.001732 |
$0.001741 | $78.37K | +0.17% |
| 2026. 08. 23. | $0.001737 | $0.001742 | $0.001732 |
$0.001738 | $76.52K | +0.06% |
| 2026. 08. 22. | $0.001737 | $0.001745 | $0.001731 |
$0.001737 | $82.12K | +0.00% |
| 2026. 08. 21. | $0.001739 | $0.001746 | $0.001733 |
$0.001737 | $83.23K | -0.12% |
| 2026. 08. 20. | $0.001741 | $0.001745 | $0.001734 |
$0.001739 | $85.58K | -0.11% |
| 2026. 08. 19. | $0.001740 | $0.001746 | $0.001733 |
$0.001741 | $63.14K | +0.06% |
| 2026. 08. 18. | $0.001741 | $0.001743 | $0.001731 |
$0.001740 | $74.46K | -0.06% |
| 2026. 08. 17. | $0.001742 | $0.001747 | $0.001732 |
$0.001741 | $74.73K | -0.06% |
| 2026. 08. 16. | $0.001744 | $0.001748 | $0.001734 |
$0.001742 | $45.90K | -0.11% |
| 2026. 08. 15. | $0.001745 | $0.001749 | $0.001735 |
$0.001744 | $50.67K | -0.06% |
| 2026. 08. 14. | $0.001747 | $0.001752 | $0.001736 |
$0.001745 | $60.02K | -0.11% |
| 2026. 08. 13. | $0.001748 | $0.001755 | $0.001739 |
$0.001747 | $52.70K | -0.06% |
| 2026. 08. 12. | $0.001753 | $0.001761 | $0.001714 |
$0.001748 | $67.82K | -0.29% |
| 2026. 08. 11. | $0.001761 | $0.001768 | $0.001751 |
$0.001753 | $70.83K | -0.45% |
| 2026. 08. 10. | $0.001764 | $0.001774 | $0.001725 |
$0.001761 | $32.23K | -0.17% |
| 2026. 08. 09. | $0.001775 | $0.001778 | $0.001762 |
$0.001764 | $76.59K | -0.62% |
| 2026. 08. 08. | $0.001767 | $0.001777 | $0.001760 |
$0.001775 | $100.60K | +0.45% |
| 2026. 08. 07. | $0.001765 | $0.001772 | $0.001761 |
$0.001767 | $113.15K | +0.11% |
| 2026. 08. 06. | $0.001774 | $0.001776 | $0.001763 |
$0.001765 | $124.60K | -0.51% |
| 2026. 08. 05. | $0.001779 | $0.001783 | $0.001769 |
$0.001774 | $114.75K | -0.28% |
| 2026. 08. 04. | $0.001785 | $0.001788 | $0.001773 |
$0.001779 | $110.82K | -0.34% |
| 2026. 08. 03. | $0.001791 | $0.001794 | $0.001781 |
$0.001785 | $121.10K | -0.34% |
| 2026. 08. 02. | $0.001796 | $0.001800 | $0.001785 |
$0.001791 | $116.05K | -0.28% |
| 2026. 08. 01. | $0.001795 | $0.001805 | $0.001790 |
$0.001796 | $93.39K | +0.06% |
| 2026. 07. 31. | $0.001800 | $0.001808 | $0.001795 |
$0.001795 | $109.84K | -0.28% |
| 2026. 07. 30. | $0.001809 | $0.001813 | $0.001798 |
$0.001800 | $136.92K | -0.50% |
| 2026. 07. 29. | $0.001810 | $0.001818 | $0.001807 |
$0.001809 | $94.33K | -0.06% |
| 2026. 07. 28. | $0.001824 | $0.001825 | $0.001809 |
$0.001810 | $117.78K | -0.77% |
| 2026. 07. 27. | $0.001823 | $0.001828 | $0.001815 |
$0.001824 | $137.67K | +0.05% |
| 2026. 07. 26. | $0.001835 | $0.001836 | $0.001821 |
$0.001823 | $105.41K | -0.65% |
| 2026. 07. 25. | $0.001838 | $0.001840 | $0.001830 |
$0.001835 | $113.87K | -0.16% |
| 2026. 07. 24. | $0.001837 | $0.001844 | $0.001831 |
$0.001838 | $115.79K | +0.05% |
| 2026. 07. 23. | $0.001842 | $0.001855 | $0.001836 |
$0.001837 | $101.33K | -0.27% |
| 2026. 07. 22. | $0.001856 | $0.001856 | $0.001840 |
$0.001842 | $125.79K | -0.75% |
| 2026. 07. 21. | $0.001858 | $0.001860 | $0.001847 |
$0.001856 | $116.41K | -0.11% |
| 2026. 07. 20. | $0.001865 | $0.001866 | $0.001855 |
$0.001858 | $128.93K | -0.38% |
| 2026. 07. 19. | $0.001867 | $0.001870 | $0.001855 |
$0.001865 | $141.17K | -0.11% |
| 2026. 07. 18. | $0.001868 | $0.001873 | $0.001858 |
$0.001867 | $106.73K | -0.05% |
| 2026. 07. 17. | $0.001874 | $0.001879 | $0.001865 |
$0.001868 | $103.17K | -0.32% |
| 2026. 07. 16. | $0.001880 | $0.001881 | $0.001869 |
$0.001874 | $131.35K | -0.32% |
| 2026. 07. 15. | $0.001890 | $0.001890 | $0.001873 |
$0.001880 | $123.12K | -0.53% |
| 2026. 07. 14. | $0.001893 | $0.001898 | $0.001881 |
$0.001890 | $121.53K | -0.16% |
| 2026. 07. 13. | $0.001891 | $0.001898 | $0.001884 |
$0.001893 | $123.72K | +0.11% |
| 2026. 07. 12. | $0.001901 | $0.001903 | $0.001886 |
$0.001891 | $121.31K | -0.53% |
| 2026. 07. 11. | $0.001900 | $0.001908 | $0.001895 |
$0.001901 | $122.02K | +0.05% |
| 2026. 07. 10. | $0.001901 | $0.001910 | $0.001898 |
$0.001900 | $117.26K | -0.05% |
| 2026. 07. 09. | $0.001909 | $0.001914 | $0.001899 |
$0.001901 | $131.02K | -0.42% |
| 2026. 07. 08. | $0.001904 | $0.001915 | $0.001902 |
$0.001909 | $131.30K | +0.26% |
| 2026. 07. 07. | $0.001909 | $0.001911 | $0.001898 |
$0.001904 | $136.76K | -0.26% |
| 2026. 07. 06. | $0.001904 | $0.001911 | $0.001895 |
$0.001909 | $150.83K | +0.26% |
| 2026. 07. 05. | $0.001899 | $0.001907 | $0.001894 |
$0.001904 | $112.24K | +0.26% |
| 2026. 07. 04. | $0.001900 | $0.001905 | $0.001891 |
$0.001899 | $120.01K | -0.05% |
| 2026. 07. 03. | $0.001892 | $0.001903 | $0.001890 |
$0.001900 | $123.09K | +0.42% |
| 2026. 07. 02. | $0.001889 | $0.001899 | $0.001883 |
$0.001892 | $127.63K | +0.16% |
| 2026. 07. 01. | $0.001888 | $0.001895 | $0.001879 |
$0.001889 | $145.16K | +0.05% |
| 2026. 06. 30. | $0.001875 | $0.001890 | $0.001874 |
$0.001888 | $174.00K | +0.69% |
| 2026. 06. 29. | $0.001873 | $0.001883 | $0.001869 |
$0.001875 | $154.71K | +0.11% |
| 2026. 06. 28. | $0.001867 | $0.001879 | $0.001864 |
$0.001873 | $105.92K | +0.32% |
| 2026. 06. 27. | $0.001875 | $0.001878 | $0.001860 |
$0.001867 | $104.81K | -0.43% |
| 2026. 06. 26. | $0.001869 | $0.001876 | $0.001860 |
$0.001875 | $140.86K | +0.32% |
| 2026. 06. 25. | $0.001857 | $0.001870 | $0.001855 |
$0.001869 | $151.20K | +0.65% |
| 2026. 06. 24. | $0.001850 | $0.001865 | $0.001848 |
$0.001857 | $96.10K | +0.38% |
| 2026. 06. 23. | $0.001847 | $0.001859 | $0.001842 |
$0.001850 | $135.18K | +0.16% |
| 2026. 06. 22. | $0.001842 | $0.001852 | $0.001836 |
$0.001847 | $156.43K | +0.27% |
| 2026. 06. 21. | $0.001836 | $0.001849 | $0.001831 |
$0.001842 | $114.95K | +0.33% |
| 2026. 06. 20. | $0.001834 | $0.001840 | $0.001827 |
$0.001836 | $108.48K | +0.11% |
| 2026. 06. 19. | $0.001823 | $0.001836 | $0.001817 |
$0.001834 | $130.30K | +0.60% |
| 2026. 06. 18. | $0.001823 | $0.001828 | $0.001813 |
$0.001823 | $133.16K | +0.00% |
| 2026. 06. 17. | $0.001837 | $0.001839 | $0.001821 |
$0.001823 | $102.93K | -0.76% |
| 2026. 06. 16. | $0.001815 | $0.001838 | $0.001802 |
$0.001837 | $83.53K | +1.21% |
| 2026. 06. 15. | $0.001860 | $0.001862 | $0.001812 |
$0.001815 | $116.68K | -2.42% |
| 2026. 06. 14. | $0.001857 | $0.001864 | $0.001849 |
$0.001860 | $84.71K | +0.16% |
| 2026. 06. 13. | $0.001877 | $0.001879 | $0.001852 |
$0.001857 | $89.55K | -1.07% |
| 2026. 06. 12. | $0.001885 | $0.001891 | $0.001739 |
$0.001877 | $92.42K | -0.42% |
| 2026. 06. 11. | $0.001867 | $0.001911 | $0.001863 |
$0.001885 | $91.63K | +0.96% |
| 2026. 06. 10. | $0.001874 | $0.001887 | $0.001863 |
$0.001867 | $93.67K | -0.37% |
| 2026. 06. 09. | $0.001875 | $0.001888 | $0.001862 |
$0.001874 | $109.64K | -0.05% |
| 2026. 06. 08. | $0.001888 | $0.001895 | $0.001868 |
$0.001875 | $88.99K | -0.69% |
| 2026. 06. 07. | $0.001892 | $0.003240 | $0.001850 |
$0.001888 | $256.51K | -0.21% |
| 2026. 06. 06. | $0.001884 | $0.001899 | $0.001878 |
$0.001892 | $119.58K | +0.42% |
| 2026. 06. 05. | $0.001874 | $0.001889 | $0.001873 |
$0.001884 | $79.20K | +0.53% |
| 2026. 06. 04. | $0.001874 | $0.001886 | $0.001866 |
$0.001874 | $136.18K | +0.00% |
| 2026. 06. 03. | $0.001859 | $0.001876 | $0.001858 |
$0.001874 | $104.85K | +0.81% |
| 2026. 06. 02. | $0.001855 | $0.001866 | $0.001851 |
$0.001859 | $108.54K | +0.22% |
| 2026. 06. 01. | $0.001849 | $0.001858 | $0.001846 |
$0.001855 | $95.05K | +0.32% |
| 2026. 05. 31. | $0.001853 | $0.001863 | $0.001844 |
$0.001849 | $68.68K | -0.22% |
| 2026. 05. 30. | $0.001863 | $0.001868 | $0.001851 |
$0.001853 | $80.16K | -0.54% |
| 2026. 05. 29. | $0.001875 | $0.001877 | $0.001860 |
$0.001863 | $61.20K | -0.64% |
| 2026. 05. 28. | $0.001870 | $0.001882 | $0.001867 |
$0.001875 | $89.01K | +0.27% |
| 2026. 05. 27. | $0.001875 | $0.001882 | $0.001867 |
$0.001870 | $95.76K | -0.27% |
| 2026. 05. 26. | $0.001877 | $0.001882 | $0.001870 |
$0.001875 | $89.77K | -0.11% |
| 2026. 05. 25. | $0.001885 | $0.001891 | $0.001873 |
$0.001877 | $107.02K | -0.42% |
| 2026. 05. 24. | $0.001884 | $0.001897 | $0.001875 |
$0.001885 | $86.75K | +0.05% |
| 2026. 05. 23. | $0.001903 | $0.001905 | $0.001883 |
$0.001884 | $98.52K | -1.00% |
| 2026. 05. 22. | $0.001900 | $0.001908 | $0.001892 |
$0.001903 | $80.99K | +0.16% |
| 2026. 05. 21. | $0.001918 | $0.001920 | $0.001896 |
$0.001900 | $74.97K | -0.94% |
| 2026. 05. 20. | $0.001931 | $0.001936 | $0.001905 |
$0.001918 | $71.76K | -0.67% |
| 2026. 05. 19. | $0.001929 | $0.001941 | $0.001919 |
$0.001931 | $72.78K | +0.10% |
| 2026. 05. 18. | $0.001934 | $0.001948 | $0.001924 |
$0.001929 | $80.71K | -0.26% |
| 2026. 05. 17. | $0.001938 | $0.001953 | $0.001930 |
$0.001934 | $58.38K | -0.21% |
| 2026. 05. 16. | $0.001949 | $0.001955 | $0.001934 |
$0.001938 | $79.52K | -0.56% |
| 2026. 05. 15. | $0.001947 | $0.001959 | $0.001933 |
$0.001949 | $95.70K | +0.10% |
| 2026. 05. 14. | $0.001959 | $0.001965 | $0.001942 |
$0.001947 | $75.04K | -0.61% |
| 2026. 05. 13. | $0.001944 | $0.001964 | $0.001942 |
$0.001959 | $72.47K | +0.77% |
| 2026. 05. 12. | $0.001955 | $0.001968 | $0.001942 |
$0.001944 | $77.47K | -0.56% |
| 2026. 05. 11. | $0.001957 | $0.001967 | $0.001942 |
$0.001955 | $94.27K | -0.10% |
| 2026. 05. 10. | $0.001956 | $0.001959 | $0.001941 |
$0.001957 | $60.42K | +0.05% |
| 2026. 05. 09. | $0.001957 | $0.001959 | $0.001941 |
$0.001956 | $74.23K | -0.05% |
| 2026. 05. 08. | $0.001953 | $0.001960 | $0.001942 |
$0.001957 | $79.45K | +0.20% |
| 2026. 05. 07. | $0.001944 | $0.001962 | $0.001942 |
$0.001953 | $66.60K | +0.46% |
| 2026. 05. 06. | $0.001948 | $0.001961 | $0.001940 |
$0.001944 | $78.12K | -0.21% |
| 2026. 05. 05. | $0.001954 | $0.001960 | $0.001941 |
$0.001948 | $59.17K | -0.31% |
| 2026. 05. 04. | $0.001951 | $0.001958 | $0.001939 |
$0.001954 | $69.64K | +0.15% |
| 2026. 05. 03. | $0.001948 | $0.001957 | $0.001940 |
$0.001951 | $48.29K | +0.15% |
| 2026. 05. 02. | $0.001954 | $0.001955 | $0.001936 |
$0.001948 | $49.94K | -0.31% |
| 2026. 05. 01. | $0.001950 | $0.001955 | $0.001937 |
$0.001954 | $54.68K | +0.21% |
| 2026. 04. 30. | $0.001950 | $0.001959 | $0.001938 |
$0.001950 | $62.03K | +0.00% |
| 2026. 04. 29. | $0.001942 | $0.001955 | $0.001938 |
$0.001950 | $54.59K | +0.41% |
| 2026. 04. 28. | $0.001945 | $0.001956 | $0.001938 |
$0.001942 | $64.75K | -0.15% |
| 2026. 04. 27. | $0.001943 | $0.001960 | $0.001939 |
$0.001945 | $77.04K | +0.10% |
| 2026. 04. 26. | $0.001952 | $0.001957 | $0.001937 |
$0.001943 | $59.75K | -0.46% |
| 2026. 04. 25. | $0.001941 | $0.001958 | $0.001939 |
$0.001952 | $49.05K | +0.57% |
| 2026. 04. 24. | $0.001949 | $0.001958 | $0.001938 |
$0.001941 | $61.78K | -0.41% |
| 2026. 04. 23. | $0.001954 | $0.001958 | $0.001938 |
$0.001949 | $60.68K | -0.26% |
| 2026. 04. 22. | $0.001954 | $0.001957 | $0.001938 |
$0.001954 | $65.01K | +0.00% |
| 2026. 04. 21. | $0.001941 | $0.001957 | $0.001938 |
$0.001954 | $56.88K | +0.67% |
| 2026. 04. 20. | $0.001958 | $0.001962 | $0.001937 |
$0.001941 | $66.88K | -0.87% |
| 2026. 04. 19. | $0.001974 | $0.001975 | $0.001930 |
$0.001958 | $69.19K | -0.81% |
| 2026. 04. 18. | $0.001976 | $0.001981 | $0.001960 |
$0.001974 | $63.16K | -0.10% |
| 2026. 04. 17. | $0.001980 | $0.001983 | $0.001960 |
$0.001976 | $69.35K | -0.20% |
| 2026. 04. 16. | $0.001978 | $0.001985 | $0.001961 |
$0.001980 | $66.91K | +0.10% |
| 2026. 04. 15. | $0.001969 | $0.001984 | $0.001960 |
$0.001978 | $66.85K | +0.46% |
| 2026. 04. 14. | $0.001975 | $0.001984 | $0.001964 |
$0.001969 | $82.53K | -0.30% |
| 2026. 04. 13. | $0.001980 | $0.001988 | $0.001967 |
$0.001975 | $49.53K | -0.25% |
| 2026. 04. 12. | $0.001968 | $0.001993 | $0.001965 |
$0.001980 | $87.47K | +0.61% |
| 2026. 04. 11. | $0.001979 | $0.001986 | $0.001963 |
$0.001968 | $63.38K | -0.56% |
| 2026. 04. 10. | $0.001972 | $0.001984 | $0.001966 |
$0.001979 | $72.56K | +0.35% |
| 2026. 04. 09. | $0.001978 | $0.001984 | $0.001963 |
$0.001972 | $47.04K | -0.30% |
| 2026. 04. 08. | $0.001970 | $0.001982 | $0.001961 |
$0.001978 | $73.55K | +0.41% |
| 2026. 04. 07. | $0.001970 | $0.001986 | $0.001964 |
$0.001970 | $44.14K | +0.00% |
| 2026. 04. 06. | $0.001979 | $0.001982 | $0.001963 |
$0.001970 | $54.48K | -0.45% |
| 2026. 04. 05. | $0.001974 | $0.001981 | $0.001964 |
$0.001979 | $40.63K | +0.25% |
| 2026. 04. 04. | $0.001979 | $0.001982 | $0.001961 |
$0.001974 | $44.02K | -0.25% |
| 2026. 04. 03. | $0.001977 | $0.001983 | $0.001965 |
$0.001979 | $49.41K | +0.10% |
| 2026. 04. 02. | $0.001979 | $0.001987 | $0.001965 |
$0.001977 | $52.71K | -0.10% |
| 2026. 04. 01. | $0.001982 | $0.001988 | $0.001965 |
$0.001979 | $60.01K | -0.15% |
| 2026. 03. 31. | $0.001972 | $0.001987 | $0.001964 |
$0.001982 | $48.65K | +0.51% |
| 2026. 03. 30. | $0.001978 | $0.001987 | $0.001968 |
$0.001972 | $61.31K | -0.30% |
| 2026. 03. 29. | $0.001971 | $0.001985 | $0.001965 |
$0.001978 | $32.14K | +0.36% |
| 2026. 03. 27. | $0.001974 | $0.001984 | $0.001966 |
$0.001980 | $43.99K | +0.30% |
| 2026. 03. 26. | $0.001974 | $0.001986 | $0.001965 |
$0.001974 | $37.06K | +0.00% |
| 2026. 03. 25. | $0.001974 | $0.001991 | $0.001969 |
$0.001974 | $43.71K | +0.00% |
| 2026. 03. 24. | $0.001978 | $0.001993 | $0.001971 |
$0.001974 | $38.39K | -0.20% |
| 2026. 03. 23. | $0.001982 | $0.001995 | $0.001972 |
$0.001978 | $45.38K | -0.20% |
| 2026. 03. 22. | $0.001988 | $0.001994 | $0.001970 |
$0.001982 | $46.24K | -0.30% |
| 2026. 03. 21. | $0.001978 | $0.001991 | $0.001969 |
$0.001988 | $40.62K | +0.51% |
| 2026. 03. 20. | $0.001979 | $0.001992 | $0.001972 |
$0.001978 | $38.29K | -0.05% |
| 2026. 03. 19. | $0.001980 | $0.001993 | $0.001971 |
$0.001979 | $43.30K | -0.05% |
| 2026. 03. 18. | $0.001976 | $0.001993 | $0.001971 |
$0.001980 | $38.90K | +0.20% |
| 2026. 03. 17. | $0.001985 | $0.001998 | $0.001974 |
$0.001976 | $44.06K | -0.45% |
| 2026. 03. 16. | $0.001980 | $0.001999 | $0.001975 |
$0.001985 | $44.75K | +0.25% |
| 2026. 03. 15. | $0.001977 | $0.002009 | $0.001970 |
$0.001980 | $42.82K | +0.15% |
| 2026. 03. 14. | $0.001975 | $0.001993 | $0.001969 |
$0.001977 | $48.45K | +0.10% |
| 2026. 03. 13. | $0.001977 | $0.001992 | $0.001971 |
$0.001975 | $40.98K | -0.10% |
| 2026. 03. 12. | $0.001984 | $0.001997 | $0.001976 |
$0.001977 | $44.70K | -0.35% |
| 2026. 03. 11. | $0.001982 | $0.001991 | $0.001969 |
$0.001984 | $44.07K | +0.10% |
| 2026. 03. 10. | $0.001992 | $0.001998 | $0.001952 |
$0.001982 | $56.15K | -0.50% |
| 2026. 03. 09. | $0.001990 | $0.002000 | $0.001975 |
$0.001992 | $64.14K | +0.10% |
| 2026. 03. 08. | $0.001982 | $0.002000 | $0.001974 |
$0.001990 | $48.97K | +0.40% |
| 2026. 03. 07. | $0.001984 | $0.001999 | $0.001975 |
$0.001982 | $34.89K | -0.10% |
| 2026. 03. 06. | $0.001978 | $0.001996 | $0.001974 |
$0.001984 | $33.36K | +0.30% |
| 2026. 03. 05. | $0.001973 | $0.002006 | $0.001966 |
$0.001978 | $49.66K | +0.25% |
| 2026. 03. 04. | $0.002003 | $0.002007 | $0.001965 |
$0.001973 | $33.47K | -1.50% |
| 2026. 03. 03. | $0.002003 | $0.002009 | $0.001964 |
$0.002003 | $65.54K | +0.00% |
| 2026. 03. 02. | $0.002000 | $0.002006 | $0.001964 |
$0.002003 | $75.50K | +0.15% |
| 2026. 03. 01. | $0.001990 | $0.002006 | $0.001964 |
$0.002000 | $75.73K | +0.50% |
| 2026. 02. 28. | $0.001995 | $0.002009 | $0.001963 |
$0.001990 | $72.35K | -0.25% |
| 2026. 02. 27. | $0.001980 | $0.002007 | $0.001961 |
$0.001995 | $74.30K | +0.76% |
| 2026. 02. 26. | $0.001983 | $0.002009 | $0.001963 |
$0.001980 | $83.53K | -0.15% |
| 2026. 02. 25. | $0.002002 | $0.002009 | $0.001962 |
$0.001983 | $70.16K | -0.95% |
| 2026. 02. 24. | $0.002003 | $0.002008 | $0.001963 |
$0.002002 | $72.05K | -0.05% |
| 2026. 02. 23. | $0.001966 | $0.002008 | $0.001961 |
$0.002003 | $70.11K | +1.88% |
| 2026. 02. 22. | $0.001977 | $0.002007 | $0.001957 |
$0.001966 | $72.42K | -0.56% |
| 2026. 02. 21. | $0.002003 | $0.002008 | $0.001953 |
$0.001977 | $77.57K | -1.30% |
| 2026. 02. 20. | $0.001991 | $0.002028 | $0.001952 |
$0.002003 | $74.20K | +0.60% |
| 2026. 02. 19. | $0.001986 | $0.001999 | $0.001961 |
$0.001991 | $63.66K | +0.25% |
| 2026. 02. 18. | $0.001987 | $0.001998 | $0.001972 |
$0.001986 | $63.16K | -0.05% |
| 2026. 02. 17. | $0.001985 | $0.002000 | $0.001971 |
$0.001987 | $64.37K | +0.10% |
| 2026. 02. 16. | $0.001977 | $0.002001 | $0.001972 |
$0.001985 | $64.59K | +0.40% |
| 2026. 02. 15. | $0.001982 | $0.002003 | $0.001975 |
$0.001977 | $63.99K | -0.25% |
| 2026. 02. 14. | $0.001986 | $0.002001 | $0.001975 |
$0.001982 | $62.74K | -0.20% |
| 2026. 02. 13. | $0.001995 | $0.002005 | $0.001975 |
$0.001986 | $63.29K | -0.45% |
| 2026. 02. 12. | $0.001979 | $0.002003 | $0.001970 |
$0.001995 | $63.66K | +0.81% |
| 2026. 02. 11. | $0.001982 | $0.002003 | $0.001972 |
$0.001979 | $64.32K | -0.15% |
| 2026. 02. 10. | $0.001993 | $0.002001 | $0.001972 |
$0.001982 | $62.15K | -0.55% |
| 2026. 02. 09. | $0.001992 | $0.002006 | $0.001965 |
$0.001993 | $70.15K | +0.05% |
| 2026. 02. 08. | $0.001990 | $0.002003 | $0.001972 |
$0.001992 | $63.31K | +0.10% |
| 2026. 02. 07. | $0.001992 | $0.002002 | $0.001973 |
$0.001990 | $67.00K | -0.10% |
| 2026. 02. 06. | $0.001985 | $0.002003 | $0.001973 |
$0.001992 | $72.10K | +0.35% |
| 2026. 02. 05. | $0.001981 | $0.001998 | $0.001971 |
$0.001985 | $62.70K | +0.20% |
| 2026. 02. 04. | $0.001987 | $0.001991 | $0.001975 |
$0.001981 | $63.03K | -0.30% |
| 2026. 02. 03. | $0.002001 | $0.002006 | $0.001977 |
$0.001987 | $53.46K | -0.70% |
| 2026. 02. 02. | $0.002000 | $0.002012 | $0.001977 |
$0.002001 | $72.49K | +0.05% |
| 2026. 02. 01. | $0.001955 | $0.002012 | $0.001946 |
$0.002000 | $66.59K | +2.30% |
| 2026. 01. 31. | $0.001964 | $0.001989 | $0.001948 |
$0.001955 | $65.54K | -0.46% |
| 2026. 01. 30. | $0.001991 | $0.002007 | $0.001960 |
$0.001964 | $62.96K | -1.36% |
| 2026. 01. 29. | $0.001978 | $0.002008 | $0.001973 |
$0.001991 | $55.39K | +0.66% |
| 2026. 01. 28. | $0.001991 | $0.002006 | $0.001972 |
$0.001978 | $57.65K | -0.65% |
| 2026. 01. 27. | $0.001983 | $0.002013 | $0.001978 |
$0.001991 | $53.79K | +0.40% |
| 2026. 01. 26. | $0.001983 | $0.001987 | $0.001978 |
$0.001983 | $56.72K | +0.00% |
| 2026. 01. 25. | $0.001981 | $0.001988 | $0.001968 |
$0.001983 | $49.71K | +0.10% |
| 2026. 01. 24. | $0.001982 | $0.001990 | $0.001978 |
$0.001981 | $57.41K | -0.05% |
| 2026. 01. 23. | $0.001979 | $0.001990 | $0.001967 |
$0.001982 | $55.11K | +0.15% |
| 2026. 01. 22. | $0.001996 | $0.002015 | $0.001955 |
$0.001979 | $61.90K | -0.85% |
| 2026. 01. 21. | $0.002027 | $0.002030 | $0.001992 |
$0.001996 | $69.38K | -1.53% |
| 2026. 01. 20. | $0.002019 | $0.002044 | $0.001990 |
$0.002027 | $57.68K | +0.40% |
| 2026. 01. 19. | $0.002045 | $0.002054 | $0.002003 |
$0.002019 | $74.70K | -1.27% |
| 2026. 01. 18. | $0.002049 | $0.002067 | $0.002027 |
$0.002045 | $59.80K | -0.20% |
| 2026. 01. 17. | $0.002099 | $0.002100 | $0.002043 |
$0.002049 | $64.48K | -2.38% |
| 2026. 01. 16. | $0.002113 | $0.002132 | $0.002079 |
$0.002099 | $64.13K | -0.66% |
| 2026. 01. 15. | $0.002119 | $0.002134 | $0.002107 |
$0.002113 | $57.88K | -0.28% |
| 2026. 01. 14. | $0.002101 | $0.002134 | $0.002098 |
$0.002119 | $56.85K | +0.86% |
| 2026. 01. 13. | $0.002089 | $0.002111 | $0.002079 |
$0.002101 | $46.06K | +0.57% |
| 2026. 01. 12. | $0.002062 | $0.002093 | $0.002039 |
$0.002089 | $46.38K | +1.31% |
| 2026. 01. 11. | $0.002055 | $0.002074 | $0.002038 |
$0.002062 | $36.51K | +0.34% |
| 2026. 01. 10. | $0.002074 | $0.002084 | $0.002048 |
$0.002055 | $36.71K | -0.92% |
| 2026. 01. 09. | $0.002100 | $0.002110 | $0.002061 |
$0.002074 | $49.15K | -1.24% |
| 2026. 01. 08. | $0.002135 | $0.002151 | $0.002084 |
$0.002100 | $51.39K | -1.64% |
| 2026. 01. 07. | $0.002133 | $0.002150 | $0.002112 |
$0.002135 | $39.44K | +0.09% |
| 2026. 01. 06. | $0.002176 | $0.002196 | $0.002118 |
$0.002133 | $29.81K | -1.98% |
| 2026. 01. 05. | $0.002248 | $0.002262 | $0.002171 |
$0.002176 | $34.36K | -3.20% |
| 2026. 01. 04. | $0.002118 | $0.002255 | $0.002100 |
$0.002248 | $64.28K | +6.14% |
| 2026. 01. 03. | $0.002122 | $0.002144 | $0.002105 |
$0.002118 | $76.54K | -0.19% |
| 2026. 01. 02. | $0.002140 | $0.002153 | $0.002110 |
$0.002122 | $56.08K | -0.84% |
| 2026. 01. 01. | $0.002111 | $0.002154 | $0.002091 |
$0.002140 | $88.16K | +1.37% |
| 2025. 12. 31. | $0.002122 | $0.002126 | $0.002077 |
$0.002111 | $103.05K | -0.52% |
| 2025. 12. 30. | $0.002165 | $0.002180 | $0.002114 |
$0.002122 | $117.17K | -1.99% |
| 2025. 12. 29. | $0.002156 | $0.002169 | $0.002118 |
$0.002165 | $87.73K | +0.42% |
| 2025. 12. 28. | $0.002127 | $0.002164 | $0.002121 |
$0.002156 | $57.80K | +1.36% |
| 2025. 12. 27. | $0.002144 | $0.002152 | $0.002110 |
$0.002127 | $80.86K | -0.79% |
| 2025. 12. 26. | $0.002122 | $0.002152 | $0.002100 |
$0.002144 | $76.40K | +1.04% |
| 2025. 12. 25. | $0.002131 | $0.002162 | $0.002104 |
$0.002122 | $79.12K | -0.42% |
| 2025. 12. 24. | $0.002127 | $0.002143 | $0.002110 |
$0.002131 | $71.71K | +0.19% |
| 2025. 12. 23. | $0.002180 | $0.002193 | $0.002107 |
$0.002127 | $89.01K | -2.43% |
| 2025. 12. 22. | $0.002185 | $0.002199 | $0.002162 |
$0.002180 | $72.49K | -0.23% |
| 2025. 12. 21. | $0.002187 | $0.002215 | $0.002173 |
$0.002185 | $71.31K | -0.09% |
| 2025. 12. 20. | $0.002155 | $0.002205 | $0.002140 |
$0.002187 | $107.87K | +1.48% |
| 2025. 12. 19. | $0.002157 | $0.002193 | $0.002133 |
$0.002155 | $93.22K | -0.09% |
| 2025. 12. 18. | $0.001892 | $0.002191 | $0.001817 |
$0.002157 | $129.43K | +14.01% |
| 2025. 12. 17. | $0.002252 | $0.004992 | $0.001608 |
$0.001892 | $589.69K | -15.99% |
| 2025. 12. 16. | $0.001726 | $0.002385 | $0.001720 |
$0.002252 | $186.97K | +30.48% |
| 2025. 12. 15. | $0.001753 | $0.001935 | $0.001655 |
$0.001726 | $87.35K | -1.54% |
| 2025. 12. 14. | $0.001965 | $0.002546 | $0.001488 |
$0.001753 | $176.88K | -10.79% |
| 2025. 12. 13. | $0.001949 | $0.001983 | $0.001934 |
$0.001965 | $35.05K | +0.82% |
| 2025. 12. 12. | $0.003400 | $0.003460 | $0.001727 |
$0.001949 | $170.01K | -42.68% |
| 2025. 12. 11. | $0.001810 | $0.003540 | $0.001803 |
$0.003400 | $191.81K | +87.85% |
| 2025. 12. 10. | $0.001789 | $0.001830 | $0.001786 |
$0.001810 | $56.92K | +1.17% |
| 2025. 12. 09. | $0.001701 | $0.001859 | $0.001697 |
$0.001789 | $90.91K | +5.17% |
| 2025. 12. 08. | $0.001981 | $0.002780 | $0.001513 |
$0.001701 | $396.29K | -14.13% |
| 2025. 12. 07. | $0.001938 | $0.001984 | $0.001931 |
$0.001981 | $28.45K | +2.22% |
| 2025. 12. 06. | $0.001958 | $0.001963 | $0.001921 |
$0.001938 | $31.47K | -1.02% |
| 2025. 12. 05. | $0.002001 | $0.002007 | $0.001946 |
$0.001958 | $45.52K | -2.15% |
| 2025. 12. 04. | $0.002009 | $0.002017 | $0.001991 |
$0.002001 | $24.99K | -0.40% |
| 2025. 12. 03. | $0.002323 | $0.002332 | $0.001905 |
$0.002009 | $134.12K | -13.52% |
| 2025. 12. 02. | $0.002562 | $0.003031 | $0.002009 |
$0.002323 | $240.01K | -9.33% |
| 2025. 12. 01. | $0.001922 | $0.002564 | $0.001878 |
$0.002562 | $103.95K | +33.30% |
| 2025. 11. 30. | $0.003154 | $0.003386 | $0.001630 |
$0.001922 | $354.28K | -39.06% |
| 2025. 11. 29. | $0.003117 | $0.003181 | $0.003103 |
$0.003154 | $135.86K | +1.19% |
| 2025. 11. 28. | $0.003244 | $0.003244 | $0.003095 |
$0.003117 | $87.74K | -3.91% |
| 2025. 11. 27. | $0.003193 | $0.003265 | $0.003176 |
$0.003244 | $125.28K | +1.60% |
| 2025. 11. 26. | $0.004049 | $0.004158 | $0.003029 |
$0.003193 | $211.08K | -21.14% |
| 2025. 11. 25. | $0.004073 | $0.004170 | $0.004038 |
$0.004049 | $145.98K | -0.59% |
| 2025. 11. 24. | $0.004071 | $0.004264 | $0.004024 |
$0.004073 | $140.08K | +0.05% |
| 2025. 11. 23. | $0.004089 | $0.004178 | $0.003964 |
$0.004071 | $159.67K | -0.44% |
| 2025. 11. 22. | $0.003815 | $0.004336 | $0.003782 |
$0.004089 | $219.26K | +7.18% |
| 2025. 11. 21. | $0.003735 | $0.003908 | $0.003734 |
$0.003815 | $161.52K | +2.14% |
| 2025. 11. 20. | $0.004054 | $0.004061 | $0.003724 |
$0.003735 | $169.93K | -7.87% |
| 2025. 11. 19. | $0.004118 | $0.004183 | $0.003973 |
$0.004054 | $114.45K | -1.55% |
| 2025. 11. 18. | $0.004072 | $0.004540 | $0.003963 |
$0.004118 | $245.61K | +1.13% |
| 2025. 11. 17. | $0.004097 | $0.004126 | $0.003888 |
$0.004072 | $179.99K | -0.61% |
| 2025. 11. 16. | $0.004200 | $0.004360 | $0.004020 |
$0.004097 | $175.71K | -2.45% |
| 2025. 11. 15. | $0.003941 | $0.004348 | $0.003852 |
$0.004200 | $182.12K | +6.57% |
| 2025. 11. 14. | $0.003957 | $0.004070 | $0.003873 |
$0.003941 | $251.99K | -0.40% |
| 2025. 11. 13. | $0.004016 | $0.004048 | $0.003828 |
$0.003957 | $213.20K | -1.47% |
| 2025. 11. 12. | $0.004340 | $0.004829 | $0.004000 |
$0.004016 | $248.48K | -7.47% |
| 2025. 11. 11. | $0.004825 | $0.005242 | $0.004216 |
$0.004340 | $295.43K | -10.05% |
| 2025. 11. 10. | $0.005611 | $0.005800 | $0.004602 |
$0.004825 | $2.43M | -14.01% |
| 2025. 11. 09. | $0.006560 | $0.007250 | $0.005242 |
$0.005611 | $347.92K | -14.47% |
| 2025. 11. 08. | $0.006526 | $0.008080 | $0.005703 |
$0.006560 | $256.71K | +0.52% |
| 2025. 11. 07. | $0.007247 | $0.007400 | $0.006373 |
$0.006526 | $315.14K | -9.95% |
| 2025. 11. 06. | $0.007384 | $0.009400 | $0.006199 |
$0.007247 | $321.78K | -1.86% |
| 2025. 11. 05. | $0.01013 | $0.01023 | $0.005491 |
$0.007384 | $403.66K | -27.12% |
| 2025. 11. 04. | $0.01186 | $0.01750 | $0.008212 |
$0.01013 | $900.19K | -14.56% |
휴대폰으로 스캔해 앱 받기