CoinXview 포트폴리오App
KO
코인: 1,257거래소: 22시가총액: $2.63T −5.50%24h 거래량: $33.59B도미넌스: BTC 58.3% ETH 10.5%ETH 가스: 5.7 gwei공포와 탐욕: 23/100

Lịch sử giá REDSTONE

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

월별 수익률 REDSTONE

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026——————————+9.9%—+10%

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. 05.$0.1485$0.1515$0.1484 $0.1505$748.26$85.06M+1.35%
2026. 11. 04.$0.1376$0.1492$0.1376 $0.1490$6.80K$84.21M+8.28%
2026. 11. 03.$0.1370$0.1415$0.1336 $0.1399$1.12K$78.78M+2.12%
2026. 11. 02.$0.1362$0.1504$0.1344 $0.1370$21.10K$77.15M+0.59%
2026. 11. 01.$0.1369$0.1390$0.1338 $0.1352$6.58K$75.85M-1.24%
2026. 10. 31.$0.1279$0.1553$0.1279 $0.1377$36.82K$77.11M+7.66%
2026. 10. 30.$0.1356$0.1356$0.1101 $0.1280$34.61K$71.55M-5.60%
2026. 10. 29.$0.1504$0.1518$0.1337 $0.1337$3.11K—-11.10%
2026. 10. 28.$0.1547$0.1547$0.1504 $0.1543$243.23—-0.26%
2026. 10. 27.$0.1475$0.1564$0.1446 $0.1553$641.58—+5.29%
2026. 10. 25.$0.1501$0.1501$0.1466 $0.1473$903.54$81.42M-1.87%
2026. 10. 24.$0.1404$0.1585$0.1404 $0.1513$12.15K$83.63M+7.76%
2026. 10. 23.$0.1412$0.1440$0.1370 $0.1397$385.00—-1.06%
2026. 10. 22.$0.1493$0.1499$0.1390 $0.1397$442.59—-6.43%
2026. 10. 21.$0.1445$0.1530$0.1430 $0.1478$787.65—+2.28%
2026. 10. 16.$0.1544$0.1544$0.1476 $0.1515$724.26—-1.88%
2026. 10. 15.$0.1581$0.1645$0.1456 $0.1553$15.64K—-1.77%
2026. 10. 14.$0.1568$0.1593$0.1511 $0.1587$18.78K$86.07M+1.21%
2026. 10. 13.$0.1533$0.1598$0.1472 $0.1565$12.06K$84.71M+2.09%
2026. 10. 12.$0.1497$0.1887$0.1495 $0.1532$92.19K$82.77M+2.34%
2026. 10. 11.$0.1474$0.1520$0.1470 $0.1515$1.90K—+2.78%
2026. 10. 10.$0.1497$0.1512$0.1481 $0.1510$271.08—+0.87%
2026. 10. 09.$0.1434$0.1490$0.1434 $0.1483$807.37—+3.42%
2026. 10. 08.$0.1508$0.1540$0.1395 $0.1445$2.43K—-4.18%
2026. 10. 07.$0.1604$0.1607$0.1487 $0.1506$3.39K—-6.11%
2026. 10. 06.$0.1716$0.1717$0.1609 $0.1610$3.01K—-6.18%
2026. 10. 05.$0.1770$0.1808$0.1678 $0.1720$2.79K—-2.82%
2026. 10. 04.$0.1806$0.1811$0.1721 $0.1767$2.39K—-2.16%
2026. 10. 03.$0.1679$0.1838$0.1645 $0.1814$10.72K—+8.04%
2026. 10. 02.$0.1764$0.1774$0.1612 $0.1667$7.03K—-5.50%
2026. 10. 01.$0.1760$0.1859$0.1751 $0.1763$12.98K—+0.17%
2026. 09. 30.$0.1594$0.1871$0.1594 $0.1773$23.71K—+11.23%
2026. 09. 29.$0.1617$0.1683$0.1565 $0.1612$7.11K—-0.31%
2026. 09. 28.$0.1700$0.1703$0.1582 $0.1610$3.75K—-5.29%
2026. 09. 27.$0.1688$0.1780$0.1687 $0.1716$7.91K—+1.66%
2026. 09. 26.$0.1730$0.1752$0.1660 $0.1686$5.30K—-2.54%
2026. 09. 25.$0.1608$0.1752$0.1604 $0.1725$18.51K—+7.28%
2026. 09. 24.$0.1511$0.1624$0.1499 $0.1604$12.79K—+6.15%
2026. 09. 23.$0.1569$0.1637$0.1506 $0.1511$4.41K—-3.70%
2026. 09. 22.$0.1523$0.1600$0.1523 $0.1591$6.92K—+4.46%
2026. 09. 21.$0.1514$0.1549$0.1498 $0.1517$14.59K—+0.20%
2026. 09. 20.$0.1489$0.1538$0.1479 $0.1517$7.43K—+1.88%
2026. 09. 19.$0.1467$0.1729$0.1427 $0.1498$58.48K—+2.11%
2026. 09. 18.$0.1330$0.1463$0.1330 $0.1459$3.85K—+9.70%
2026. 09. 17.$0.1329$0.1357$0.1290 $0.1322$564.05—-0.53%
2026. 09. 16.$0.1299$0.1356$0.1262 $0.1303$15.56K—+0.31%
2026. 09. 15.$0.1397$0.1636$0.1298 $0.1319$49.93K—-5.58%
2026. 09. 14.$0.1293$0.1473$0.1293 $0.1405$90.62K—+8.66%
2026. 09. 13.$0.1311$0.1345$0.1282 $0.1282$7.31K—-2.21%
2026. 09. 12.$0.1269$0.1315$0.1269 $0.1296$20.86K—+2.13%
2026. 09. 11.$0.1203$0.1272$0.1192 $0.1254$5.17K—+4.24%
2026. 09. 10.$0.1288$0.1290$0.1199 $0.1217$7.16K—-5.51%
2026. 09. 09.$0.1290$0.1339$0.1250 $0.1309$22.96K—+1.47%
2026. 09. 08.$0.1314$0.1342$0.1271 $0.1271$6.79K—-3.27%
2026. 09. 07.$0.1274$0.1350$0.1262 $0.1309$15.32K—+2.75%
2026. 09. 06.$0.1263$0.1309$0.1254 $0.1276$18.83K—+1.03%
2026. 09. 05.$0.1227$0.1285$0.1227 $0.1268$6.10K—+3.34%
2026. 09. 04.$0.1239$0.1255$0.1184 $0.1213$12.09K—-2.10%
2026. 09. 03.$0.1141$0.1269$0.1141 $0.1240$30.47K—+8.68%
2026. 09. 02.$0.1154$0.1156$0.1106 $0.1146$9.21K—-0.69%
2026. 09. 01.$0.1059$0.1169$0.1059 $0.1146$25.70K—+8.22%
2026. 08. 31.$0.1074$0.1111$0.1048 $0.1048$10.72K—-2.42%
2026. 08. 30.$0.1099$0.1116$0.1063 $0.1066$5.60K—-3.00%
2026. 08. 29.$0.1071$0.1148$0.1070 $0.1101$12.06K—+2.80%
2026. 08. 28.$0.1099$0.1120$0.1015 $0.1082$6.68K—-1.55%
2026. 08. 27.$0.1103$0.1129$0.1066 $0.1086$16.37K—-1.54%
2026. 08. 26.$0.1128$0.1181$0.1081 $0.1097$16.71K—-2.75%
2026. 08. 25.$0.1149$0.1247$0.1131 $0.1132$10.03K—-1.48%
2026. 08. 24.$0.1109$0.1172$0.1083 $0.1154$2.36K—+4.06%
2026. 08. 23.$0.1145$0.1202$0.1099 $0.1134$4.81K—-0.96%
2026. 08. 22.$0.1258$0.1317$0.09300 $0.1134$6.27K—-9.86%
2026. 08. 21.$0.1054$0.1414$0.1025 $0.1242$39.48K—+17.84%
2026. 08. 20.$0.09590$0.1219$0.09540 $0.1055$22.48K—+10.01%
2026. 08. 19.$0.09260$0.1030$0.08670 $0.09590$20.77K—+3.56%
2026. 08. 18.$0.08670$0.1143$0.08640 $0.09380$69.96K—+8.19%
2026. 08. 17.$0.08660$0.1155$0.08000 $0.08720$22.63K—+0.69%
2026. 08. 16.$0.09130$0.09160$0.08630 $0.08670$4.62K—-5.04%
2026. 08. 15.$0.08740$0.1169$0.08720 $0.09110$34.66K—+4.23%
2026. 08. 14.$0.08600$0.09470$0.08530 $0.08810$5.48K—+2.44%
2026. 08. 13.$0.08400$0.08680$0.08400 $0.08630$520.59—+2.74%
2026. 08. 12.$0.08620$0.08730$0.08390 $0.08420$2.32K—-2.32%
2026. 08. 11.$0.08800$0.08800$0.08500 $0.08500$199.78—-3.41%
2026. 08. 10.$0.08840$0.08870$0.08840 $0.08860$331.77—+0.23%
2026. 08. 09.$0.08840$0.09010$0.08840 $0.08970$54.77—+1.47%
2026. 08. 08.$0.08650$0.08910$0.08650 $0.08860$10.48—+2.43%
2026. 08. 07.$0.08880$0.09050$0.08690 $0.08690$1.35K—-2.14%
2026. 08. 06.$0.08620$0.08980$0.08500 $0.08920$2.04K—+3.48%
2026. 08. 05.$0.08530$0.08750$0.08520 $0.08700$834.11—+1.99%
2026. 08. 04.$0.08670$0.08670$0.08500 $0.08600$1.21K—-0.81%
2026. 08. 03.$0.08710$0.08760$0.08540 $0.08750$974.74—+0.46%
2026. 08. 02.$0.08940$0.08940$0.08800 $0.08860$118.74—-0.89%
2026. 08. 01.$0.08970$0.08970$0.08730 $0.08770$235.12—-2.23%
2026. 07. 31.$0.09050$0.09410$0.08930 $0.09080$1.36K—+0.33%
2026. 07. 30.$0.08960$0.09070$0.08960 $0.09040$1.47K—+0.89%
2026. 07. 29.$0.09010$0.09120$0.08870 $0.08900$153.26—-1.22%
2026. 07. 28.$0.09340$0.09420$0.09180 $0.09380$732.28—+0.43%
2026. 07. 27.$0.09810$0.09860$0.09380 $0.09380$6.60K—-4.38%
2026. 07. 26.$0.09770$0.1001$0.09720 $0.09790$1.19K—+0.20%
2026. 07. 25.$0.09670$0.09780$0.09610 $0.09690$356.57—+0.21%
2026. 07. 24.$0.09930$0.1004$0.09560 $0.09610$805.06—-3.22%
2026. 07. 23.$0.1014$0.1014$0.09890 $0.09900$721.97—-2.37%
2026. 07. 22.$0.1015$0.1016$0.09970 $0.1016$30.14—+0.10%
2026. 07. 21.$0.1025$0.1058$0.1012 $0.1022$1.34K—-0.29%
2026. 07. 20.$0.09920$0.1020$0.09740 $0.1009$177.79—+1.71%
2026. 07. 19.$0.09990$0.1003$0.09790 $0.09900$2.73K—-0.90%
2026. 07. 18.$0.1016$0.1016$0.09880 $0.09960$2.50K—-1.97%
2026. 07. 17.$0.1018$0.1042$0.1005 $0.1009$1.44K—-0.88%
2026. 07. 16.$0.1079$0.1079$0.1037 $0.1037$230.14—-3.89%
2026. 07. 15.$0.1118$0.1118$0.1076 $0.1081$731.14—-3.31%
2026. 07. 14.$0.1114$0.1172$0.1114 $0.1129$1.45K—+1.35%
2026. 07. 13.$0.1151$0.1159$0.1102 $0.1103$2.59K—-4.17%
2026. 07. 12.$0.1130$0.1207$0.1110 $0.1155$1.61K—+2.21%
2026. 07. 11.$0.1103$0.1136$0.1094 $0.1119$1.73K—+1.45%
2026. 07. 10.$0.1071$0.1145$0.1071 $0.1102$2.39K—+2.89%
2026. 07. 09.$0.1012$0.1080$0.1005 $0.1079$3.83K—+6.62%
2026. 07. 08.$0.1002$0.1022$0.09740 $0.1008$9.94K—+0.60%
2026. 07. 07.$0.1046$0.1054$0.09910 $0.1010$8.22K—-3.44%
2026. 07. 06.$0.1014$0.1056$0.09690 $0.1047$4.74K—+3.25%
2026. 07. 05.$0.09870$0.1058$0.09780 $0.1027$2.02K—+4.05%
2026. 07. 04.$0.09880$0.1000$0.09800 $0.09860$539.84—-0.20%
2026. 07. 03.$0.09930$0.1021$0.09750 $0.09960$4.55K—+0.30%
2026. 07. 02.$0.09160$0.1123$0.09130 $0.09900$3.86K—+8.08%
2026. 07. 01.$0.08980$0.09320$0.08810 $0.09110$2.05K—+1.45%
2026. 06. 30.$0.09290$0.09360$0.08860 $0.09040$4.73K—-2.69%
2026. 06. 29.$0.08870$0.09420$0.08870 $0.09270$2.47K—+4.51%
2026. 06. 28.$0.09000$0.09190$0.08870 $0.08870$539.65—-1.44%
2026. 06. 27.$0.09250$0.09300$0.08920 $0.08940$4.73K—-3.35%
2026. 06. 26.$0.08960$0.09460$0.08720 $0.09200$5.79K—+2.68%
2026. 06. 25.$0.09190$0.09510$0.08640 $0.09030$9.03K—-1.74%
2026. 06. 24.$0.1004$0.1010$0.08900 $0.09240$12.07K—-7.97%
2026. 06. 23.$0.1098$0.1140$0.1000 $0.1011$6.16K—-7.92%
2026. 06. 22.$0.1062$0.1195$0.1062 $0.1098$1.86K—+3.39%
2026. 06. 21.$0.1114$0.1115$0.1052 $0.1052$512.15—-5.57%
2026. 06. 20.$0.1013$0.1175$0.09960 $0.1124$3.58K—+10.96%
2026. 06. 19.$0.1045$0.1059$0.1003 $0.1011$6.01K—-3.25%
2026. 06. 18.$0.1071$0.1095$0.09840 $0.1036$10.66K—-3.27%
2026. 06. 17.$0.1006$0.1088$0.09760 $0.1070$5.41K—+6.36%
2026. 06. 16.$0.09570$0.1029$0.09410 $0.1020$1.03K—+6.58%
2026. 06. 15.$0.09750$0.09880$0.09580 $0.09590$7.12K—-1.64%
2026. 06. 14.$0.09180$0.09920$0.09160 $0.09750$9.39K—+6.21%
2026. 06. 13.$0.09630$0.09680$0.09100 $0.09120$5.83K—-5.30%
2026. 06. 12.$0.09780$0.09780$0.09510 $0.09570$765.91—-2.15%
2026. 06. 11.$0.09230$0.09770$0.09230 $0.09740$3.64K—+5.53%
2026. 06. 10.$0.09440$0.09570$0.08960 $0.09050$572.71—-4.13%
2026. 06. 09.$0.09650$0.09650$0.09300 $0.09440$824.00—-2.18%
2026. 06. 08.$0.09690$0.09930$0.09450 $0.09680$4.16K—-0.10%
2026. 06. 07.$0.09460$0.09920$0.09260 $0.09690$1.13K—+2.43%
2026. 06. 06.$0.09710$0.09710$0.08890 $0.09340$993.00—-3.81%
2026. 06. 05.$0.1041$0.1041$0.09290 $0.09510$1.89K—-8.65%
2026. 06. 04.$0.1141$0.1141$0.1014 $0.1042$2.35K—-8.68%
2026. 06. 03.$0.1114$0.1166$0.1096 $0.1137$1.71K—+2.06%
2026. 06. 02.$0.1198$0.1215$0.1095 $0.1110$3.82K—-7.35%
2026. 06. 01.$0.1205$0.1224$0.1177 $0.1209$3.14K—+0.33%
2026. 05. 31.$0.1200$0.1211$0.1173 $0.1198$21.42K—-0.17%
2026. 05. 30.$0.1197$0.1251$0.1193 $0.1200$2.44K—+0.25%
2026. 05. 29.$0.1184$0.1211$0.1144 $0.1191$31.54K—+0.59%
2026. 05. 28.$0.1265$0.1265$0.1169 $0.1181$3.12K—-6.64%
2026. 05. 27.$0.1316$0.1329$0.1255 $0.1259$2.27K—-4.33%
2026. 05. 26.$0.1366$0.1366$0.1309 $0.1318$5.27K—-3.51%
2026. 05. 25.$0.1316$0.1429$0.1301 $0.1368$5.19K—+3.95%
2026. 05. 24.$0.1330$0.1389$0.1289 $0.1314$12.38K—-1.20%
2026. 05. 23.$0.1302$0.1344$0.1260 $0.1331$8.76K—+2.23%
2026. 05. 22.$0.1343$0.1414$0.1297 $0.1297$17.63K—-3.43%
2026. 05. 21.$0.1287$0.1355$0.1287 $0.1345$3.20K—+4.51%
2026. 05. 20.$0.1253$0.1306$0.1240 $0.1289$4.16K—+2.87%
2026. 05. 19.$0.1283$0.1297$0.1249 $0.1252$1.58K—-2.42%
2026. 05. 18.$0.1246$0.1282$0.1236 $0.1282$1.79K—+2.89%
2026. 05. 17.$0.1294$0.1304$0.1229 $0.1254$5.10K—-3.09%
2026. 05. 16.$0.1354$0.1410$0.1290 $0.1295$9.21K—-4.36%
2026. 05. 15.$0.1418$0.1441$0.1335 $0.1355$5.83K—-4.44%
2026. 05. 14.$0.1376$0.1439$0.1352 $0.1417$11.89K—+2.98%
2026. 05. 13.$0.1417$0.1472$0.1373 $0.1373$12.98K—-3.11%
2026. 05. 12.$0.1527$0.1576$0.1416 $0.1416$23.16K—-7.27%
2026. 05. 11.$0.1543$0.1548$0.1503 $0.1533$5.02K—-0.65%
2026. 05. 10.$0.1528$0.1557$0.1495 $0.1549$22.85K—+1.37%
2026. 05. 09.$0.1541$0.1565$0.1521 $0.1538$15.97K—-0.19%
2026. 05. 08.$0.1467$0.1549$0.1449 $0.1540$24.34K—+4.98%
2026. 05. 07.$0.1424$0.1476$0.1406 $0.1467$22.14K—+3.02%
2026. 05. 06.$0.1431$0.1482$0.1410 $0.1432$29.36K—+0.07%
2026. 05. 05.$0.1384$0.1450$0.1360 $0.1426$43.85K—+3.03%
2026. 05. 04.$0.1361$0.1506$0.1349 $0.1390$43.49K—+2.13%
2026. 05. 03.$0.1330$0.1380$0.1305 $0.1363$29.28K—+2.48%
2026. 05. 02.$0.1332$0.1332$0.1300 $0.1329$10.69K—-0.23%
2026. 05. 01.$0.1349$0.1350$0.1316 $0.1335$13.60K—-1.04%
2026. 04. 30.$0.1320$0.1373$0.1282 $0.1348$45.37K—+2.12%
2026. 04. 29.$0.1331$0.1336$0.1283 $0.1318$22.13K—-0.98%
2026. 04. 28.$0.1302$0.1364$0.1284 $0.1329$31.17K—+2.07%
2026. 04. 27.$0.1321$0.1360$0.1277 $0.1303$25.27K—-1.36%
2026. 04. 26.$0.1309$0.1339$0.1284 $0.1329$43.91K—+1.53%
2026. 04. 25.$0.1405$0.1430$0.1298 $0.1313$48.90K—-6.55%
2026. 04. 24.$0.1348$0.1814$0.1348 $0.1404$480.19K—+4.15%
2026. 04. 23.$0.1276$0.1542$0.1270 $0.1348$170.73K—+5.64%
2026. 04. 22.$0.1299$0.1323$0.1275 $0.1276$32.42K—-1.77%
2026. 04. 21.$0.1340$0.1358$0.1277 $0.1301$33.57K—-2.91%
2026. 04. 20.$0.1326$0.1410$0.1319 $0.1339$61.82K—+0.98%
2026. 04. 19.$0.1422$0.1432$0.1322 $0.1327$47.22K—-6.68%
2026. 04. 18.$0.1450$0.1451$0.1373 $0.1424$46.45K—-1.79%
2026. 04. 17.$0.1468$0.1477$0.1431 $0.1452$37.06K—-1.09%
2026. 04. 16.$0.1566$0.1621$0.1439 $0.1472$79.62K—-6.00%
2026. 04. 15.$0.1442$0.1841$0.1407 $0.1573$319.35K—+9.08%
2026. 04. 14.$0.1438$0.1461$0.1370 $0.1444$160.15K—+0.42%
2026. 04. 13.$0.1412$0.1504$0.1374 $0.1443$136.23K—+2.20%
2026. 04. 12.$0.1549$0.1626$0.1407 $0.1411$112.87K—-8.91%
2026. 04. 11.$0.1548$0.1748$0.1490 $0.1550$180.26K—+0.13%
2026. 04. 10.$0.1687$0.1697$0.1541 $0.1557$130.20K—-7.71%
2026. 04. 09.$0.1786$0.1872$0.1651 $0.1692$190.13K—-5.26%
2026. 04. 08.$0.1982$0.2227$0.1799 $0.1817$84.93K—-8.32%
2026. 04. 07.$0.1824$0.2419$0.1590 $0.1988$462.52K—+8.99%
2026. 04. 06.$0.1040$0.2317$0.1037 $0.1828$503.73K—+75.77%
2026. 04. 05.$0.1049$0.1050$0.1006 $0.1032$4.78K—-1.62%
2026. 04. 04.$0.1039$0.1065$0.1023 $0.1054$11.28K—+1.44%
2026. 04. 03.$0.1029$0.1053$0.1025 $0.1041$5.55K—+1.17%
2026. 04. 02.$0.1077$0.1082$0.1016 $0.1030$6.83K—-4.36%
2026. 04. 01.$0.1033$0.1093$0.1033 $0.1076$13.04K—+4.16%
2026. 03. 31.$0.1029$0.1064$0.09980 $0.1035$32.36K—+0.58%
2026. 03. 30.$0.1049$0.1096$0.1021 $0.1026$19.41K—-2.19%
2026. 03. 29.$0.1075$0.1082$0.1014 $0.1033$50.06K—-3.91%
2026. 03. 28.$0.1101$0.1101$0.1070 $0.1080$4.05K—-1.91%
2026. 03. 27.$0.1154$0.1156$0.1097 $0.1102$7.05K—-4.51%
2026. 03. 26.$0.1252$0.1256$0.1140 $0.1163$8.61K—-7.11%
2026. 03. 25.$0.1242$0.1262$0.1215 $0.1245$6.88K—+0.24%
2026. 03. 24.$0.1196$0.1248$0.1174 $0.1240$18.88K—+3.68%
2026. 03. 23.$0.1183$0.1219$0.1160 $0.1195$4.23K—+1.01%
2026. 03. 22.$0.1240$0.1248$0.1173 $0.1179$6.76K—-4.92%
2026. 03. 21.$0.1307$0.1307$0.1246 $0.1246$15.05K—-4.67%
2026. 03. 20.$0.1314$0.1346$0.1295 $0.1316$1.40K—+0.15%
2026. 03. 19.$0.1319$0.1325$0.1278 $0.1312$7.34K—-0.53%
2026. 03. 18.$0.1359$0.1389$0.1287 $0.1332$8.16K—-1.99%
2026. 03. 17.$0.1340$0.1392$0.1313 $0.1364$11.15K—+1.79%
2026. 03. 16.$0.1306$0.1349$0.1296 $0.1338$3.99K—+2.45%
2026. 03. 15.$0.1258$0.1304$0.1256 $0.1304$2.57K—+3.66%
2026. 03. 14.$0.1280$0.1287$0.1250 $0.1250$1.82K—-2.34%
2026. 03. 13.$0.1296$0.1319$0.1275 $0.1284$9.04K—-0.93%
2026. 03. 12.$0.1289$0.1383$0.1270 $0.1290$22.87K—+0.08%
2026. 03. 11.$0.1259$0.1305$0.1239 $0.1278$14.63K—+1.51%
2026. 03. 10.$0.1244$0.1295$0.1228 $0.1268$10.89K—+1.93%
2026. 03. 09.$0.1224$0.1284$0.1224 $0.1240$30.42K—+1.31%
2026. 03. 08.$0.1278$0.1311$0.1222 $0.1222$9.31K—-4.38%
2026. 03. 07.$0.1329$0.1329$0.1262 $0.1280$8.75K—-3.69%
2026. 03. 06.$0.1392$0.1412$0.1311 $0.1336$28.77K—-4.02%
2026. 03. 05.$0.1420$0.1436$0.1362 $0.1382$14.17K—-2.68%
2026. 03. 04.$0.1416$0.1439$0.1371 $0.1419$21.14K—+0.21%
2026. 03. 03.$0.1501$0.1543$0.1421 $0.1444$47.25K—-3.80%
2026. 03. 02.$0.1483$0.1557$0.1479 $0.1502$20.31K—+1.28%
2026. 03. 01.$0.1516$0.1541$0.1460 $0.1477$11.15K—-2.57%
2026. 02. 28.$0.1635$0.1635$0.1449 $0.1523$22.09K—-6.85%
2026. 02. 27.$0.1614$0.2004$0.1609 $0.1649$80.54K—+2.17%
2026. 02. 26.$0.1654$0.1654$0.1560 $0.1613$6.43K—-2.48%
2026. 02. 25.$0.1571$0.1676$0.1566 $0.1627$6.18K—+3.56%
2026. 02. 24.$0.1575$0.1575$0.1520 $0.1549$3.47K—-1.65%
2026. 02. 23.$0.1651$0.1651$0.1538 $0.1538$3.06K—-6.84%
2026. 02. 22.$0.1749$0.1751$0.1617 $0.1649$7.65K—-5.72%
2026. 02. 21.$0.1752$0.1806$0.1751 $0.1758$6.96K—+0.34%
2026. 02. 20.$0.1712$0.1760$0.1683 $0.1746$3.99K—+1.99%
2026. 02. 19.$0.1728$0.1742$0.1647 $0.1707$4.14K—-1.22%
2026. 02. 18.$0.1806$0.1828$0.1720 $0.1721$1.19K—-4.71%
2026. 02. 17.$0.1872$0.1872$0.1800 $0.1818$3.22K—-2.88%
2026. 02. 16.$0.1863$0.1886$0.1816 $0.1878$6.17K—+0.81%
2026. 02. 15.$0.1945$0.1945$0.1826 $0.1845$11.52K—-5.14%
2026. 02. 14.$0.1896$0.1977$0.1882 $0.1952$14.51K—+2.95%
2026. 02. 13.$0.1818$0.1913$0.1804 $0.1888$6.24K—+3.85%
2026. 02. 12.$0.1788$0.1922$0.1788 $0.1827$6.55K—+2.18%
2026. 02. 11.$0.1809$0.1815$0.1733 $0.1764$21.92K—-2.49%
2026. 02. 10.$0.1869$0.1870$0.1800 $0.1800$3.08K—-3.69%
2026. 02. 09.$0.1873$0.1918$0.1811 $0.1894$4.39K—+1.12%
2026. 02. 08.$0.2014$0.2021$0.1876 $0.1879$4.93K—-6.70%
2026. 02. 07.$0.1896$0.2010$0.1863 $0.2010$7.47K—+6.01%
2026. 02. 06.$0.1698$0.1928$0.1532 $0.1918$13.30K—+12.96%
2026. 02. 05.$0.2030$0.2131$0.1693 $0.1699$8.76K—-16.31%
2026. 02. 04.$0.2095$0.2147$0.2003 $0.2076$1.54K—-0.91%
2026. 02. 03.$0.2155$0.3535$0.2002 $0.2099$5.70K—-2.60%
2026. 02. 02.$0.2125$0.2204$0.2037 $0.2159$14.05K—+1.60%
2026. 02. 01.$0.2163$0.2348$0.2103 $0.2118$4.22K—-2.08%
2026. 01. 31.$0.2401$0.2546$0.2014 $0.2147$52.75K—-10.58%
2026. 01. 30.$0.2589$0.2591$0.2398 $0.2416$25.84K—-6.68%
2026. 01. 29.$0.2683$0.2743$0.2575 $0.2610$35.56K—-2.72%
2026. 01. 28.$0.2595$0.2757$0.2580 $0.2698$36.47K—+3.97%
2026. 01. 27.$0.2502$0.2601$0.2452 $0.2600$12.94K—+3.92%
2026. 01. 26.$0.2329$0.2648$0.2309 $0.2522$17.03K—+8.29%
2026. 01. 25.$0.2479$0.2698$0.2263 $0.2311$18.00K—-6.78%
2026. 01. 24.$0.2321$0.2526$0.2286 $0.2474$9.65K—+6.59%
2026. 01. 23.$0.2215$0.2333$0.2215 $0.2283$6.01K—+3.07%
2026. 01. 22.$0.2298$0.2300$0.2195 $0.2215$10.35K—-3.61%
2026. 01. 21.$0.2205$0.2310$0.2185 $0.2310$8.94K—+4.76%
2026. 01. 20.$0.2305$0.2329$0.2188 $0.2189$3.44K—-5.03%
2026. 01. 19.$0.2391$0.2391$0.2087 $0.2320$13.03K—-2.97%
2026. 01. 18.$0.2524$0.2524$0.2398 $0.2398$10.51K—-4.99%
2026. 01. 17.$0.2519$0.2572$0.2491 $0.2540$2.71K—+0.83%
2026. 01. 16.$0.2490$0.2523$0.2424 $0.2519$6.63K—+1.16%
2026. 01. 15.$0.2638$0.2638$0.2430 $0.2496$12.88K—-5.38%
2026. 01. 14.$0.2662$0.2794$0.2633 $0.2633$1.83K—-1.09%
2026. 01. 13.$0.2551$0.2644$0.2515 $0.2641$4.79K—+3.53%
2026. 01. 12.$0.2653$0.2664$0.2503 $0.2540$5.18K—-4.26%
2026. 01. 11.$0.2501$0.2785$0.2495 $0.2665$17.88K—+6.56%
2026. 01. 10.$0.2577$0.2611$0.2499 $0.2507$8.37K—-2.72%
2026. 01. 09.$0.2563$0.2591$0.2491 $0.2591$8.78K—+1.09%
2026. 01. 08.$0.2518$0.2618$0.2380 $0.2573$55.80K—+2.18%
2026. 01. 07.$0.2554$0.2554$0.2421 $0.2521$25.19K—-1.29%
2026. 01. 06.$0.2382$0.2688$0.2363 $0.2579$69.20K—+8.27%
2026. 01. 05.$0.2342$0.2403$0.2298 $0.2395$8.03K—+2.26%
2026. 01. 04.$0.2322$0.2369$0.2299 $0.2336$9.29K—+0.60%
2026. 01. 03.$0.2316$0.2320$0.2237 $0.2320$10.38K—+0.17%
2026. 01. 02.$0.2224$0.2316$0.2204 $0.2316$17.10K—+4.14%
2026. 01. 01.$0.2138$0.2246$0.2077 $0.2225$16.65K—+4.07%
2025. 12. 31.$0.2148$0.2281$0.2104 $0.2130$23.74K—-0.84%
2025. 12. 30.$0.2173$0.2173$0.2126 $0.2146$4.00K—-1.24%
2025. 12. 29.$0.2236$0.2270$0.2177 $0.2177$1.14K—-2.64%
2025. 12. 28.$0.2297$0.2297$0.2215 $0.2226$2.99K—-3.09%
2025. 12. 27.$0.2277$0.2316$0.2250 $0.2316$3.44K—+1.71%
2025. 12. 26.$0.2246$0.2297$0.2193 $0.2276$10.95K—+1.34%
2025. 12. 25.$0.2194$0.2311$0.2190 $0.2221$13.27K—+1.23%
2025. 12. 24.$0.2131$0.2231$0.2095 $0.2206$12.67K—+3.52%
2025. 12. 23.$0.2141$0.2160$0.2069 $0.2142$11.35K—+0.05%
2025. 12. 22.$0.2128$0.2170$0.2086 $0.2122$12.72K—-0.28%
2025. 12. 21.$0.2208$0.2391$0.2068 $0.2114$19.37K—-4.26%
2025. 12. 20.$0.2128$0.2211$0.2128 $0.2185$21.98K—+2.68%
2025. 12. 19.$0.2038$0.2129$0.1966 $0.2117$19.26K—+3.88%
2025. 12. 18.$0.2161$0.2173$0.1962 $0.2010$11.46K—-6.99%
2025. 12. 17.$0.2293$0.2308$0.2145 $0.2160$8.30K—-5.80%
2025. 12. 16.$0.2272$0.2357$0.2247 $0.2317$14.28K—+1.98%
2025. 12. 15.$0.2425$0.2474$0.2226 $0.2294$18.67K—-5.40%
2025. 12. 14.$0.2571$0.2571$0.2421 $0.2426$11.48K—-5.64%
2025. 12. 13.$0.2562$0.2582$0.2554 $0.2574$684.39—+0.47%
2025. 12. 12.$0.2632$0.2673$0.2517 $0.2552$17.83K—-3.04%
2025. 12. 11.$0.2641$0.2649$0.2538 $0.2644$10.36K—+0.11%
2025. 12. 10.$0.2700$0.2867$0.2655 $0.2668$92.56K—-1.19%
2025. 12. 09.$0.2584$0.2751$0.2572 $0.2721$24.82K—+5.30%
2025. 12. 08.$0.2603$0.2641$0.2500 $0.2591$19.46K—-0.46%
2025. 12. 07.$0.2642$0.3026$0.2564 $0.2564$131.68K—-2.95%
2025. 12. 06.$0.2630$0.2792$0.2569 $0.2624$19.64K—-0.23%
2025. 12. 05.$0.2838$0.2863$0.2588 $0.2671$56.63K—-5.88%
2025. 12. 04.$0.2764$0.3467$0.2762 $0.2845$108.34K—+2.93%
2025. 12. 03.$0.2620$0.2760$0.2619 $0.2736$10.28K—+4.43%
2025. 12. 02.$0.2468$0.2678$0.2425 $0.2628$9.89K—+6.48%
2025. 12. 01.$0.2635$0.2635$0.2374 $0.2446$3.35K—-7.17%
2025. 11. 30.$0.2732$0.2732$0.2636 $0.2636$4.86K—-3.51%
2025. 11. 29.$0.2746$0.2810$0.2734 $0.2737$4.17K—-0.33%
2025. 11. 28.$0.2826$0.2927$0.2711 $0.2748$10.59K—-2.76%
2025. 11. 27.$0.2645$0.2863$0.2644 $0.2833$19.50K—+7.11%
2025. 11. 26.$0.2616$0.2648$0.2539 $0.2642$5.94K—+0.99%
2025. 11. 25.$0.2622$0.2642$0.2535 $0.2626$2.33K—+0.15%
2025. 11. 24.$0.2553$0.2650$0.2500 $0.2635$12.22K—+3.21%
2025. 11. 23.$0.2575$0.2662$0.2568 $0.2587$12.97K—+0.47%
2025. 11. 22.$0.2600$0.2817$0.2517 $0.2623$14.17K—+0.88%
2025. 11. 21.$0.2700$0.2708$0.2387 $0.2511$4.74K—-7.00%
2025. 11. 20.$0.2712$0.2838$0.2600 $0.2678$6.36K—-1.25%
2025. 11. 19.$0.2763$0.2791$0.2581 $0.2714$6.86K—-1.77%
2025. 11. 18.$0.2797$0.2839$0.2692 $0.2775$1.42K—-0.79%
2025. 11. 17.$0.2841$0.2920$0.2724 $0.2751$9.30K—-3.17%
2025. 11. 16.$0.2902$0.2965$0.2764 $0.2862$3.81K—-1.38%
2025. 11. 15.$0.2934$0.2986$0.2896 $0.2918$15.71K—-0.55%
2025. 11. 14.$0.3006$0.3074$0.2797 $0.2898$5.23K—-3.59%
2025. 11. 13.$0.3039$0.3226$0.2951 $0.3000$11.39K—-1.28%
2025. 11. 12.$0.3062$0.3184$0.2985 $0.3070$3.18K—+0.26%
2025. 11. 11.$0.3336$0.3488$0.3068 $0.3068$11.94K—-8.03%
2025. 11. 10.$0.3420$0.3931$0.3253 $0.3323$13.33K—-2.84%
2025. 11. 09.$0.3182$0.3395$0.3079 $0.3322$9.01K—+4.40%
2025. 11. 08.$0.3322$0.3322$0.3138 $0.3209$1.53K—-3.40%
2025. 11. 07.$0.2958$0.3328$0.2916 $0.3308$8.80K—+11.83%
2025. 11. 06.$0.2965$0.3004$0.2864 $0.2947$6.41K—-0.61%

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

전체 메뉴