RAYLS(RLS) 가격 기록
일별 시가·고가·저가·종가·거래량(UTC), RLS 거래량이 가장 많은 거래소 기준. 최근 365일 표시.
월별 수익률 RLS
| 연도 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 | 연간 |
|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | -17% | — | -17% |
|---|
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 | 시가총액 | 변동 |
|---|
| 2026. 11. 08. | $0.001952 | $0.001982 | $0.001873 |
$0.001890 | $47.53K | $3.45M | -3.18% |
| 2026. 11. 07. | $0.001932 | $0.002025 | $0.001872 |
$0.001883 | $57.17K | — | -2.54% |
| 2026. 11. 07. | $0.001990 | $0.002048 | $0.001918 |
$0.001954 | $77.30K | $3.56M | -1.81% |
| 2026. 11. 06. | $0.001970 | $0.002047 | $0.001915 |
$0.001932 | $62.90K | — | -1.93% |
| 2026. 11. 06. | $0.001968 | $0.001996 | $0.001923 |
$0.001981 | $52.21K | $3.61M | +0.66% |
| 2026. 11. 05. | $0.001913 | $0.002000 | $0.001908 |
$0.001970 | $63.05K | — | +2.98% |
| 2026. 11. 05. | $0.002121 | $0.002140 | $0.001894 |
$0.001972 | $111.49K | $3.60M | -7.02% |
| 2026. 11. 04. | $0.002083 | $0.002228 | $0.002044 |
$0.002122 | $78.17K | $3.87M | +1.87% |
| 2026. 11. 03. | $0.002177 | $0.002234 | $0.002049 |
$0.002085 | $133.89K | $3.80M | -4.23% |
| 2026. 11. 02. | $0.002278 | $0.002317 | $0.002164 |
$0.002178 | $65.88K | $3.97M | -4.39% |
| 2026. 11. 01. | $0.002287 | $0.002469 | $0.002225 |
$0.002265 | $164.47K | $4.13M | -0.94% |
| 2026. 10. 31. | $0.002133 | $0.002395 | $0.002132 |
$0.002287 | $129.64K | $4.17M | +7.22% |
| 2026. 10. 30. | $0.002204 | $0.002335 | $0.002106 |
$0.002287 | $199.80K | — | +3.77% |
| 2026. 10. 30. | $0.002110 | $0.002290 | $0.002050 |
$0.002150 | $45.06K | $3.92M | +1.90% |
| 2026. 10. 29. | $0.002250 | $0.002292 | $0.002042 |
$0.002204 | $149.73K | — | -2.04% |
| 2026. 10. 28. | $0.002424 | $0.002459 | $0.002202 |
$0.002250 | $178.63K | — | -7.18% |
| 2026. 10. 27. | $0.002652 | $0.002763 | $0.002253 |
$0.002424 | $413.01K | — | -8.60% |
| 2026. 10. 26. | $0.002635 | $0.003360 | $0.002458 |
$0.002652 | $1.22M | — | +0.65% |
| 2026. 10. 26. | $0.002258 | $0.003251 | $0.002253 |
$0.002620 | $1.33M | $4.78M | +16.04% |
| 2026. 10. 25. | $0.002544 | $0.003489 | $0.002205 |
$0.002635 | $1.86M | — | +3.58% |
| 2026. 10. 25. | $0.001980 | $0.003514 | $0.001968 |
$0.002258 | $1.42M | $4.12M | +14.02% |
| 2026. 10. 24. | $0.001805 | $0.002599 | $0.001798 |
$0.002544 | $536.00K | — | +40.94% |
| 2026. 10. 24. | $0.001911 | $0.002063 | $0.001794 |
$0.001980 | $114.62K | $3.61M | +3.62% |
| 2026. 10. 23. | $0.001965 | $0.001982 | $0.001803 |
$0.001805 | $54.92K | — | -8.14% |
| 2026. 10. 23. | $0.001924 | $0.001991 | $0.001903 |
$0.001917 | $40.17K | $3.50M | -0.37% |
| 2026. 10. 22. | $0.001961 | $0.001993 | $0.001871 |
$0.001913 | $42.86K | $3.49M | -2.44% |
| 2026. 10. 21. | $0.001837 | $0.002384 | $0.001788 |
$0.001962 | $147.02K | $3.58M | +6.80% |
| 2026. 10. 20. | $0.001756 | $0.002396 | $0.001745 |
$0.002145 | $311.67K | — | +22.15% |
| 2026. 10. 20. | $0.001818 | $0.001842 | $0.001705 |
$0.001837 | $66.79K | $3.35M | +1.05% |
| 2026. 10. 19. | $0.001826 | $0.001826 | $0.001708 |
$0.001756 | $24.98K | — | -3.83% |
| 2026. 10. 19. | $0.001786 | $0.001842 | $0.001756 |
$0.001818 | $68.84K | $3.32M | +1.79% |
| 2026. 10. 18. | $0.001776 | $0.001840 | $0.001757 |
$0.001826 | $23.18K | — | +2.82% |
| 2026. 10. 18. | $0.001851 | $0.001971 | $0.001751 |
$0.001786 | $68.50K | $3.26M | -3.51% |
| 2026. 10. 17. | $0.001930 | $0.001972 | $0.001765 |
$0.001776 | $86.01K | — | -7.98% |
| 2026. 10. 17. | $0.001950 | $0.001994 | $0.001787 |
$0.001851 | $73.69K | $3.38M | -5.08% |
| 2026. 10. 16. | $0.002099 | $0.002116 | $0.001935 |
$0.001950 | $76.14K | $3.56M | -7.10% |
| 2026. 10. 15. | $0.002191 | $0.002195 | $0.002034 |
$0.002095 | $58.17K | $3.82M | -4.38% |
| 2026. 10. 14. | $0.002198 | $0.002261 | $0.002138 |
$0.002192 | $40.05K | $4.00M | -0.27% |
| 2026. 10. 13. | $0.002017 | $0.002241 | $0.002008 |
$0.002202 | $77.99K | $4.02M | +9.17% |
| 2026. 10. 12. | $0.002245 | $0.002300 | $0.002010 |
$0.002017 | $69.00K | $3.68M | -10.16% |
| 2026. 10. 11. | $0.002258 | $0.002312 | $0.002200 |
$0.002245 | $72.26K | $4.09M | -0.58% |
| 2026. 10. 10. | $0.002176 | $0.002363 | $0.002082 |
$0.002258 | $82.86K | $4.12M | +3.77% |
| 2026. 10. 09. | $0.002146 | $0.002293 | $0.002141 |
$0.002176 | $76.91K | $3.97M | +1.40% |
| 2026. 10. 08. | $0.002073 | $0.002173 | $0.001952 |
$0.002146 | $83.28K | $3.91M | +3.52% |
| 2026. 10. 07. | $0.002062 | $0.002138 | $0.002014 |
$0.002073 | $81.26K | $3.78M | +0.53% |
| 2026. 10. 06. | $0.002179 | $0.002197 | $0.002035 |
$0.002062 | $67.71K | $3.76M | -5.37% |
| 2026. 10. 05. | $0.002184 | $0.002245 | $0.002112 |
$0.002179 | $63.65K | $3.97M | -0.23% |
| 2026. 10. 04. | $0.002238 | $0.002275 | $0.002139 |
$0.002184 | $93.93K | $3.98M | -2.41% |
| 2026. 10. 03. | $0.002261 | $0.002287 | $0.002193 |
$0.002238 | $74.76K | $4.08M | -1.02% |
| 2026. 10. 02. | $0.002152 | $0.002303 | $0.002137 |
$0.002261 | $107.61K | $4.12M | +5.07% |
| 2026. 10. 01. | $0.002249 | $0.003076 | $0.002076 |
$0.002152 | $103.89K | — | -4.31% |
| 2026. 09. 30. | $0.002300 | $0.002341 | $0.002190 |
$0.002249 | $65.36K | — | -2.22% |
| 2026. 09. 29. | $0.002428 | $0.002542 | $0.002283 |
$0.002300 | $63.80K | — | -5.27% |
| 2026. 09. 28. | $0.002587 | $0.002800 | $0.002303 |
$0.002428 | $93.71K | — | -6.15% |
| 2026. 09. 27. | $0.002614 | $0.003479 | $0.002448 |
$0.002587 | $82.27K | — | -1.03% |
| 2026. 09. 26. | $0.002568 | $0.002663 | $0.002536 |
$0.002614 | $75.43K | — | +1.79% |
| 2026. 09. 25. | $0.002574 | $0.002650 | $0.002519 |
$0.002568 | $72.06K | — | -0.23% |
| 2026. 09. 24. | $0.002438 | $0.002890 | $0.002403 |
$0.002574 | $136.12K | — | +5.58% |
| 2026. 09. 23. | $0.002642 | $0.002765 | $0.002391 |
$0.002438 | $104.68K | — | -7.72% |
| 2026. 09. 22. | $0.002278 | $0.003055 | $0.002269 |
$0.002642 | $174.31K | — | +15.98% |
| 2026. 09. 21. | $0.002310 | $0.002367 | $0.002185 |
$0.002278 | $73.16K | — | -1.39% |
| 2026. 09. 20. | $0.002218 | $0.002359 | $0.002166 |
$0.002310 | $77.37K | — | +4.15% |
| 2026. 09. 19. | $0.002347 | $0.002353 | $0.002204 |
$0.002218 | $74.33K | — | -5.50% |
| 2026. 09. 18. | $0.002351 | $0.002421 | $0.002334 |
$0.002347 | $68.13K | — | -0.17% |
| 2026. 09. 17. | $0.002318 | $0.002379 | $0.002196 |
$0.002351 | $64.44K | — | +1.42% |
| 2026. 09. 16. | $0.002262 | $0.002371 | $0.002240 |
$0.002318 | $69.53K | — | +2.48% |
| 2026. 09. 15. | $0.002229 | $0.002380 | $0.002224 |
$0.002262 | $68.69K | — | +1.48% |
| 2026. 09. 14. | $0.002285 | $0.002428 | $0.002212 |
$0.002229 | $76.03K | — | -2.45% |
| 2026. 09. 13. | $0.002269 | $0.002386 | $0.002188 |
$0.002285 | $77.11K | — | +0.71% |
| 2026. 09. 12. | $0.002183 | $0.002282 | $0.002150 |
$0.002269 | $72.42K | — | +3.94% |
| 2026. 09. 11. | $0.002109 | $0.002359 | $0.001961 |
$0.002183 | $85.92K | — | +3.51% |
| 2026. 09. 10. | $0.002217 | $0.002486 | $0.002101 |
$0.002109 | $109.19K | — | -4.87% |
| 2026. 09. 09. | $0.002137 | $0.002282 | $0.002030 |
$0.002217 | $79.24K | — | +3.74% |
| 2026. 09. 08. | $0.002094 | $0.002225 | $0.002049 |
$0.002137 | $74.31K | — | +2.05% |
| 2026. 09. 07. | $0.002267 | $0.002387 | $0.001999 |
$0.002094 | $100.03K | — | -7.63% |
| 2026. 09. 06. | $0.001973 | $0.002308 | $0.001964 |
$0.002267 | $91.36K | — | +14.90% |
| 2026. 09. 05. | $0.001935 | $0.002033 | $0.001902 |
$0.001973 | $63.90K | — | +1.96% |
| 2026. 09. 04. | $0.002003 | $0.002053 | $0.001857 |
$0.001935 | $63.33K | — | -3.39% |
| 2026. 09. 03. | $0.001931 | $0.002134 | $0.001916 |
$0.002003 | $63.48K | — | +3.73% |
| 2026. 09. 02. | $0.001874 | $0.002013 | $0.001849 |
$0.001931 | $60.28K | — | +3.04% |
| 2026. 09. 01. | $0.001929 | $0.001969 | $0.001872 |
$0.001874 | $63.24K | — | -2.85% |
| 2026. 08. 31. | $0.001962 | $0.002020 | $0.001881 |
$0.001929 | $65.68K | — | -1.68% |
| 2026. 08. 30. | $0.002127 | $0.002145 | $0.001906 |
$0.001962 | $65.72K | — | -7.76% |
| 2026. 08. 29. | $0.002287 | $0.002328 | $0.002054 |
$0.002127 | $61.05K | — | -7.00% |
| 2026. 08. 28. | $0.002042 | $0.002433 | $0.002031 |
$0.002287 | $76.51K | — | +12.00% |
| 2026. 08. 27. | $0.002171 | $0.002280 | $0.001985 |
$0.002042 | $77.28K | — | -5.94% |
| 2026. 08. 26. | $0.001714 | $0.002305 | $0.001711 |
$0.002171 | $88.26K | — | +26.66% |
| 2026. 08. 25. | $0.001752 | $0.001813 | $0.001705 |
$0.001714 | $61.30K | — | -2.17% |
| 2026. 08. 24. | $0.001746 | $0.001761 | $0.001687 |
$0.001752 | $69.45K | — | +0.34% |
| 2026. 08. 23. | $0.001764 | $0.001786 | $0.001673 |
$0.001746 | $58.50K | — | -1.02% |
| 2026. 08. 22. | $0.001746 | $0.001910 | $0.001613 |
$0.001764 | $65.31K | — | +1.03% |
| 2026. 08. 21. | $0.001700 | $0.001792 | $0.001663 |
$0.001746 | $58.53K | — | +2.71% |
| 2026. 08. 20. | $0.001631 | $0.001716 | $0.001606 |
$0.001700 | $69.59K | — | +4.23% |
| 2026. 08. 19. | $0.001624 | $0.001687 | $0.001570 |
$0.001631 | $73.30K | — | +0.43% |
| 2026. 08. 18. | $0.001575 | $0.001649 | $0.001539 |
$0.001624 | $69.94K | — | +3.11% |
| 2026. 08. 17. | $0.001636 | $0.001639 | $0.001573 |
$0.001575 | $66.97K | — | -3.73% |
| 2026. 08. 16. | $0.001659 | $0.001693 | $0.001629 |
$0.001636 | $61.77K | — | -1.39% |
| 2026. 08. 15. | $0.001703 | $0.001722 | $0.001654 |
$0.001659 | $69.56K | — | -2.58% |
| 2026. 08. 14. | $0.001690 | $0.001743 | $0.001609 |
$0.001703 | $76.17K | — | +0.77% |
| 2026. 08. 13. | $0.001715 | $0.001849 | $0.001687 |
$0.001690 | $72.74K | — | -1.46% |
| 2026. 08. 12. | $0.001748 | $0.001793 | $0.001689 |
$0.001715 | $64.11K | — | -1.89% |
| 2026. 08. 11. | $0.001741 | $0.001819 | $0.001706 |
$0.001748 | $71.03K | — | +0.40% |
| 2026. 08. 10. | $0.001881 | $0.001915 | $0.001737 |
$0.001741 | $64.69K | — | -7.44% |
| 2026. 08. 09. | $0.001846 | $0.002125 | $0.001811 |
$0.001881 | $62.25K | — | +1.90% |
| 2026. 08. 08. | $0.001608 | $0.001932 | $0.001608 |
$0.001846 | $68.59K | — | +14.80% |
| 2026. 08. 07. | $0.001672 | $0.001683 | $0.001607 |
$0.001608 | $62.82K | — | -3.83% |
| 2026. 08. 06. | $0.001700 | $0.001718 | $0.001658 |
$0.001672 | $68.72K | — | -1.65% |
| 2026. 08. 05. | $0.001739 | $0.001767 | $0.001655 |
$0.001700 | $72.18K | — | -2.24% |
| 2026. 08. 04. | $0.001707 | $0.001743 | $0.001672 |
$0.001739 | $75.57K | — | +1.87% |
| 2026. 08. 03. | $0.001690 | $0.001763 | $0.001674 |
$0.001707 | $84.80K | — | +1.01% |
| 2026. 08. 02. | $0.001726 | $0.001797 | $0.001681 |
$0.001690 | $109.12K | — | -2.09% |
| 2026. 08. 01. | $0.001681 | $0.001739 | $0.001650 |
$0.001726 | $72.63K | — | +2.68% |
| 2026. 07. 31. | $0.001732 | $0.001749 | $0.001630 |
$0.001681 | $89.04K | — | -2.94% |
| 2026. 07. 30. | $0.001817 | $0.001886 | $0.001617 |
$0.001732 | $101.84K | — | -4.68% |
| 2026. 07. 29. | $0.001937 | $0.001951 | $0.001806 |
$0.001817 | $68.82K | — | -6.20% |
| 2026. 07. 28. | $0.001926 | $0.001995 | $0.001831 |
$0.001937 | $86.05K | — | +0.57% |
| 2026. 07. 27. | $0.002072 | $0.002075 | $0.001917 |
$0.001926 | $73.53K | — | -7.05% |
| 2026. 07. 26. | $0.002013 | $0.002133 | $0.002013 |
$0.002072 | $77.55K | — | +2.93% |
| 2026. 07. 25. | $0.002024 | $0.002044 | $0.001986 |
$0.002013 | $61.59K | — | -0.54% |
| 2026. 07. 24. | $0.002031 | $0.002073 | $0.001993 |
$0.002024 | $70.58K | — | -0.34% |
| 2026. 07. 23. | $0.002134 | $0.002155 | $0.002003 |
$0.002031 | $66.85K | — | -4.83% |
| 2026. 07. 22. | $0.002116 | $0.002167 | $0.002072 |
$0.002134 | $64.62K | — | +0.85% |
| 2026. 07. 21. | $0.002017 | $0.002141 | $0.002009 |
$0.002116 | $65.59K | — | +4.91% |
| 2026. 07. 20. | $0.002047 | $0.002065 | $0.001961 |
$0.002017 | $73.47K | — | -1.47% |
| 2026. 07. 19. | $0.002128 | $0.002136 | $0.002033 |
$0.002047 | $61.00K | — | -3.81% |
| 2026. 07. 18. | $0.002095 | $0.002134 | $0.002039 |
$0.002128 | $59.22K | — | +1.58% |
| 2026. 07. 17. | $0.002179 | $0.002227 | $0.002059 |
$0.002095 | $59.11K | — | -3.85% |
| 2026. 07. 16. | $0.002182 | $0.002311 | $0.002147 |
$0.002179 | $56.28K | — | -0.14% |
| 2026. 07. 15. | $0.002181 | $0.002218 | $0.002124 |
$0.002182 | $67.42K | — | +0.05% |
| 2026. 07. 14. | $0.002174 | $0.002252 | $0.002150 |
$0.002181 | $56.94K | — | +0.32% |
| 2026. 07. 13. | $0.002282 | $0.002287 | $0.002157 |
$0.002174 | $58.60K | — | -4.73% |
| 2026. 07. 12. | $0.002392 | $0.002392 | $0.002230 |
$0.002282 | $54.92K | — | -4.60% |
| 2026. 07. 11. | $0.002279 | $0.002490 | $0.002199 |
$0.002392 | $62.10K | — | +4.96% |
| 2026. 07. 10. | $0.002310 | $0.002328 | $0.002250 |
$0.002279 | $63.53K | — | -1.34% |
| 2026. 07. 09. | $0.002211 | $0.002539 | $0.002175 |
$0.002310 | $87.35K | — | +4.48% |
| 2026. 07. 08. | $0.002268 | $0.002303 | $0.002166 |
$0.002211 | $61.65K | — | -2.51% |
| 2026. 07. 07. | $0.002403 | $0.002429 | $0.002243 |
$0.002268 | $66.04K | — | -5.62% |
| 2026. 07. 06. | $0.002441 | $0.002488 | $0.002346 |
$0.002403 | $59.34K | — | -1.56% |
| 2026. 07. 05. | $0.002268 | $0.002779 | $0.002216 |
$0.002441 | $81.69K | — | +7.63% |
| 2026. 07. 04. | $0.002335 | $0.002396 | $0.002242 |
$0.002268 | $56.95K | — | -2.87% |
| 2026. 07. 03. | $0.002297 | $0.002405 | $0.002276 |
$0.002335 | $61.01K | — | +1.65% |
| 2026. 07. 02. | $0.002452 | $0.002464 | $0.002267 |
$0.002297 | $62.51K | — | -6.32% |
| 2026. 07. 01. | $0.002236 | $0.002528 | $0.002136 |
$0.002452 | $71.22K | — | +9.66% |
| 2026. 06. 30. | $0.002319 | $0.002332 | $0.002226 |
$0.002236 | $56.01K | — | -3.58% |
| 2026. 06. 29. | $0.002476 | $0.002498 | $0.002265 |
$0.002319 | $59.12K | — | -6.34% |
| 2026. 06. 28. | $0.002460 | $0.002558 | $0.002388 |
$0.002476 | $61.84K | — | +0.65% |
| 2026. 06. 27. | $0.002519 | $0.002599 | $0.002385 |
$0.002460 | $57.85K | — | -2.34% |
| 2026. 06. 26. | $0.002386 | $0.002749 | $0.002294 |
$0.002519 | $81.67K | — | +5.57% |
| 2026. 06. 25. | $0.002354 | $0.002435 | $0.002226 |
$0.002386 | $57.32K | — | +1.36% |
| 2026. 06. 24. | $0.002301 | $0.002431 | $0.002191 |
$0.002354 | $64.66K | — | +2.30% |
| 2026. 06. 23. | $0.002629 | $0.002677 | $0.002263 |
$0.002301 | $73.02K | — | -12.48% |
| 2026. 06. 22. | $0.002977 | $0.003037 | $0.002515 |
$0.002629 | $72.82K | — | -11.69% |
| 2026. 06. 21. | $0.002490 | $0.002991 | $0.002362 |
$0.002977 | $91.28K | — | +19.56% |
| 2026. 06. 20. | $0.002349 | $0.002604 | $0.002259 |
$0.002490 | $66.68K | — | +6.00% |
| 2026. 06. 19. | $0.002547 | $0.002552 | $0.002300 |
$0.002349 | $61.47K | — | -7.77% |
| 2026. 06. 18. | $0.002471 | $0.002685 | $0.002450 |
$0.002547 | $70.44K | — | +3.08% |
| 2026. 06. 17. | $0.002672 | $0.002678 | $0.002414 |
$0.002471 | $58.41K | — | -7.52% |
| 2026. 06. 16. | $0.002622 | $0.002770 | $0.002595 |
$0.002672 | $57.93K | — | +1.91% |
| 2026. 06. 15. | $0.002727 | $0.002797 | $0.002576 |
$0.002622 | $62.20K | — | -3.85% |
| 2026. 06. 14. | $0.002712 | $0.002770 | $0.002649 |
$0.002727 | $76.55K | — | +0.55% |
| 2026. 06. 13. | $0.002663 | $0.002769 | $0.002655 |
$0.002712 | $66.00K | — | +1.84% |
| 2026. 06. 12. | $0.002759 | $0.002777 | $0.002623 |
$0.002663 | $72.73K | — | -3.48% |
| 2026. 06. 11. | $0.002733 | $0.002817 | $0.002677 |
$0.002759 | $70.06K | — | +0.95% |
| 2026. 06. 10. | $0.002832 | $0.002897 | $0.002656 |
$0.002733 | $67.09K | — | -3.50% |
| 2026. 06. 09. | $0.002862 | $0.002943 | $0.002760 |
$0.002832 | $88.57K | — | -1.05% |
| 2026. 06. 08. | $0.003082 | $0.003096 | $0.002856 |
$0.002862 | $100.27K | — | -7.14% |
| 2026. 06. 07. | $0.002963 | $0.003190 | $0.002947 |
$0.003082 | $75.90K | — | +4.02% |
| 2026. 06. 06. | $0.002933 | $0.003035 | $0.002683 |
$0.002963 | $84.30K | — | +1.02% |
| 2026. 06. 05. | $0.003247 | $0.003254 | $0.002801 |
$0.002933 | $108.79K | — | -9.67% |
| 2026. 06. 04. | $0.003405 | $0.003421 | $0.003086 |
$0.003247 | $100.95K | — | -4.64% |
| 2026. 06. 03. | $0.003315 | $0.004123 | $0.003315 |
$0.003405 | $173.44K | — | +2.71% |
| 2026. 06. 02. | $0.003422 | $0.004005 | $0.002442 |
$0.003315 | $260.22K | — | -3.13% |
| 2026. 06. 01. | $0.003506 | $0.003781 | $0.003369 |
$0.003422 | $107.87K | — | -2.40% |
| 2026. 05. 31. | $0.003428 | $0.003572 | $0.003317 |
$0.003506 | $74.74K | — | +2.28% |
| 2026. 05. 30. | $0.003306 | $0.003689 | $0.003293 |
$0.003428 | $85.83K | — | +3.69% |
| 2026. 05. 29. | $0.003434 | $0.003680 | $0.003291 |
$0.003306 | $105.77K | — | -3.73% |
| 2026. 05. 28. | $0.003753 | $0.003797 | $0.003387 |
$0.003434 | $93.82K | — | -8.50% |
| 2026. 05. 27. | $0.003671 | $0.003930 | $0.003572 |
$0.003753 | $76.30K | — | +2.23% |
| 2026. 05. 26. | $0.003831 | $0.003836 | $0.003662 |
$0.003671 | $83.56K | — | -4.18% |
| 2026. 05. 25. | $0.003990 | $0.004027 | $0.003730 |
$0.003831 | $81.58K | — | -3.98% |
| 2026. 05. 24. | $0.004091 | $0.004213 | $0.003876 |
$0.003990 | $79.17K | — | -2.47% |
| 2026. 05. 23. | $0.003924 | $0.004249 | $0.003363 |
$0.004091 | $91.34K | — | +4.26% |
| 2026. 05. 22. | $0.004231 | $0.004249 | $0.003920 |
$0.003924 | $128.96K | — | -7.26% |
| 2026. 05. 21. | $0.004403 | $0.004489 | $0.003977 |
$0.004231 | $101.35K | — | -3.91% |
| 2026. 05. 20. | $0.004704 | $0.005662 | $0.004135 |
$0.004403 | $294.77K | — | -6.40% |
| 2026. 05. 19. | $0.003603 | $0.005841 | $0.003556 |
$0.004704 | $347.91K | — | +30.56% |
| 2026. 05. 18. | $0.003556 | $0.003747 | $0.003376 |
$0.003603 | $83.57K | — | +1.32% |
| 2026. 05. 17. | $0.003872 | $0.004065 | $0.003365 |
$0.003556 | $216.32K | — | -8.16% |
| 2026. 05. 16. | $0.004011 | $0.004100 | $0.003761 |
$0.003872 | $154.71K | — | -3.47% |
| 2026. 05. 15. | $0.004415 | $0.004487 | $0.003862 |
$0.004011 | $128.04K | — | -9.15% |
| 2026. 05. 14. | $0.004294 | $0.004591 | $0.004161 |
$0.004415 | $137.88K | — | +2.82% |
| 2026. 05. 13. | $0.004530 | $0.004630 | $0.004183 |
$0.004294 | $341.06K | — | -5.21% |
| 2026. 05. 12. | $0.004670 | $0.004711 | $0.004253 |
$0.004530 | $200.00K | — | -3.00% |
| 2026. 05. 11. | $0.004703 | $0.005041 | $0.004544 |
$0.004670 | $160.96K | — | -0.70% |
| 2026. 05. 10. | $0.005099 | $0.005191 | $0.004440 |
$0.004703 | $146.16K | — | -7.77% |
| 2026. 05. 09. | $0.004448 | $0.005442 | $0.004382 |
$0.005099 | $208.32K | — | +14.64% |
| 2026. 05. 08. | $0.004996 | $0.005432 | $0.004120 |
$0.004448 | $243.37K | — | -10.97% |
| 2026. 05. 07. | $0.004174 | $0.005666 | $0.003999 |
$0.004996 | $423.60K | — | +19.69% |
| 2026. 05. 06. | $0.004373 | $0.004492 | $0.003839 |
$0.004174 | $254.91K | — | -4.55% |
| 2026. 05. 05. | $0.004891 | $0.004948 | $0.004252 |
$0.004373 | $124.70K | — | -10.59% |
| 2026. 05. 04. | $0.004918 | $0.005510 | $0.004658 |
$0.004891 | $217.36K | — | -0.55% |
| 2026. 05. 03. | $0.005223 | $0.005817 | $0.004543 |
$0.004918 | $312.95K | — | -5.84% |
| 2026. 05. 02. | $0.005605 | $0.005972 | $0.005091 |
$0.005223 | $216.15K | — | -6.82% |
| 2026. 05. 01. | $0.006434 | $0.006871 | $0.004556 |
$0.005605 | $717.19K | — | -12.88% |
| 2026. 04. 30. | $0.008873 | $0.009835 | $0.006318 |
$0.006434 | $1.80M | — | -27.49% |
| 2026. 04. 29. | $0.009038 | $0.01156 | $0.006265 |
$0.008873 | $3.57M | — | -1.83% |
| 2026. 04. 28. | $0.003535 | $0.01059 | $0.003474 |
$0.009038 | $916.05K | — | +155.67% |
| 2026. 04. 27. | $0.002984 | $0.003844 | $0.002877 |
$0.003535 | $116.74K | — | +18.47% |
| 2026. 04. 26. | $0.002705 | $0.003101 | $0.002678 |
$0.002984 | $81.14K | — | +10.31% |
| 2026. 04. 25. | $0.002598 | $0.003136 | $0.002566 |
$0.002705 | $94.03K | — | +4.12% |
| 2026. 04. 24. | $0.002615 | $0.002695 | $0.002560 |
$0.002598 | $103.32K | — | -0.65% |
| 2026. 04. 23. | $0.002682 | $0.002843 | $0.002542 |
$0.002615 | $83.82K | — | -2.50% |
| 2026. 04. 22. | $0.002655 | $0.002980 | $0.002457 |
$0.002682 | $121.68K | — | +1.02% |
| 2026. 04. 21. | $0.002992 | $0.003091 | $0.002160 |
$0.002655 | $156.11K | — | -11.26% |
| 2026. 04. 20. | $0.002885 | $0.003020 | $0.002739 |
$0.002992 | $78.89K | — | +3.71% |
| 2026. 04. 19. | $0.003223 | $0.003617 | $0.002814 |
$0.002885 | $139.03K | — | -10.49% |
| 2026. 04. 18. | $0.002802 | $0.004012 | $0.002746 |
$0.003223 | $1.01M | — | +15.02% |
| 2026. 04. 17. | $0.002705 | $0.002921 | $0.002690 |
$0.002802 | $149.64K | — | +3.59% |
| 2026. 04. 16. | $0.002671 | $0.003001 | $0.002626 |
$0.002705 | $275.33K | — | +1.27% |
| 2026. 04. 15. | $0.002997 | $0.003029 | $0.002505 |
$0.002671 | $137.84K | — | -10.88% |
| 2026. 04. 14. | $0.002442 | $0.003430 | $0.002442 |
$0.002997 | $806.32K | — | +22.73% |
| 2026. 04. 13. | $0.002309 | $0.002563 | $0.002262 |
$0.002442 | $157.36K | — | +5.76% |
| 2026. 04. 12. | $0.002456 | $0.002511 | $0.002192 |
$0.002309 | $91.01K | — | -5.99% |
| 2026. 04. 11. | $0.002388 | $0.002613 | $0.002321 |
$0.002456 | $118.31K | — | +2.85% |
| 2026. 04. 10. | $0.002415 | $0.002458 | $0.002240 |
$0.002388 | $157.51K | — | -1.12% |
| 2026. 04. 09. | $0.002648 | $0.002702 | $0.002329 |
$0.002415 | $125.60K | — | -8.80% |
| 2026. 04. 08. | $0.003309 | $0.003465 | $0.002519 |
$0.002648 | $322.71K | — | -19.98% |
| 2026. 04. 07. | $0.003566 | $0.003674 | $0.002770 |
$0.003309 | $201.18K | — | -7.21% |
| 2026. 04. 06. | $0.005172 | $0.005417 | $0.003376 |
$0.003566 | $365.47K | — | -31.05% |
| 2026. 04. 05. | $0.004398 | $0.006860 | $0.004187 |
$0.005172 | $1.29M | — | +17.60% |
| 2026. 04. 04. | $0.002357 | $0.004693 | $0.002164 |
$0.004398 | $574.16K | — | +86.59% |
| 2026. 04. 03. | $0.003459 | $0.003551 | $0.002156 |
$0.002357 | $127.64K | — | -31.86% |
| 2026. 04. 02. | $0.003246 | $0.003620 | $0.003127 |
$0.003459 | $77.58K | — | +6.56% |
| 2026. 04. 01. | $0.003300 | $0.003374 | $0.003182 |
$0.003246 | $77.83K | — | -1.64% |
| 2026. 03. 31. | $0.003261 | $0.003343 | $0.003153 |
$0.003300 | $65.39K | — | +1.20% |
| 2026. 03. 30. | $0.003276 | $0.003462 | $0.003255 |
$0.003261 | $64.41K | — | -0.46% |
| 2026. 03. 29. | $0.003495 | $0.003552 | $0.003218 |
$0.003276 | $69.28K | — | -6.27% |
| 2026. 03. 28. | $0.003519 | $0.003677 | $0.003488 |
$0.003495 | $75.80K | — | -0.68% |
| 2026. 03. 27. | $0.003644 | $0.003672 | $0.003348 |
$0.003519 | $79.40K | — | -3.43% |
| 2026. 03. 26. | $0.004074 | $0.004123 | $0.003642 |
$0.003644 | $72.10K | — | -10.55% |
| 2026. 03. 25. | $0.004244 | $0.004315 | $0.004068 |
$0.004074 | $70.44K | — | -4.01% |
| 2026. 03. 24. | $0.004477 | $0.004495 | $0.003987 |
$0.004244 | $75.59K | — | -5.20% |
| 2026. 03. 23. | $0.004440 | $0.004825 | $0.004415 |
$0.004477 | $72.82K | — | +0.83% |
| 2026. 03. 22. | $0.004333 | $0.004546 | $0.004214 |
$0.004440 | $71.72K | — | +2.47% |
| 2026. 03. 21. | $0.004177 | $0.004400 | $0.004142 |
$0.004333 | $67.09K | — | +3.73% |
| 2026. 03. 20. | $0.004178 | $0.004255 | $0.004112 |
$0.004177 | $72.00K | — | -0.02% |
| 2026. 03. 19. | $0.004282 | $0.004330 | $0.004103 |
$0.004178 | $69.21K | — | -2.43% |
| 2026. 03. 18. | $0.004537 | $0.004554 | $0.004116 |
$0.004282 | $120.71K | — | -5.62% |
| 2026. 03. 17. | $0.004559 | $0.004607 | $0.004433 |
$0.004537 | $82.28K | — | -0.48% |
| 2026. 03. 16. | $0.004543 | $0.004731 | $0.004520 |
$0.004559 | $74.93K | — | +0.35% |
| 2026. 03. 15. | $0.004475 | $0.004708 | $0.004417 |
$0.004543 | $102.23K | — | +1.52% |
| 2026. 03. 14. | $0.004479 | $0.004568 | $0.004373 |
$0.004475 | $91.07K | — | -0.09% |
| 2026. 03. 13. | $0.004476 | $0.004617 | $0.004431 |
$0.004479 | $83.13K | — | +0.07% |
| 2026. 03. 12. | $0.004327 | $0.004695 | $0.004299 |
$0.004476 | $153.17K | — | +3.44% |
| 2026. 03. 11. | $0.003981 | $0.004331 | $0.003953 |
$0.004327 | $96.16K | — | +8.69% |
| 2026. 03. 10. | $0.004077 | $0.004140 | $0.003945 |
$0.003981 | $76.33K | — | -2.35% |
| 2026. 03. 09. | $0.003854 | $0.004151 | $0.003836 |
$0.004077 | $86.32K | — | +5.79% |
| 2026. 03. 08. | $0.003777 | $0.003928 | $0.003688 |
$0.003854 | $87.37K | — | +2.04% |
| 2026. 03. 07. | $0.004146 | $0.004167 | $0.003698 |
$0.003777 | $107.94K | — | -8.90% |
| 2026. 03. 06. | $0.004163 | $0.004291 | $0.004059 |
$0.004146 | $91.83K | — | -0.41% |
| 2026. 03. 05. | $0.004241 | $0.004351 | $0.004035 |
$0.004163 | $107.11K | — | -1.84% |
| 2026. 03. 04. | $0.004210 | $0.004477 | $0.004037 |
$0.004241 | $118.47K | — | +0.74% |
| 2026. 03. 03. | $0.004539 | $0.004571 | $0.004118 |
$0.004210 | $209.80K | — | -7.25% |
| 2026. 03. 02. | $0.004914 | $0.005164 | $0.004300 |
$0.004539 | $846.64K | — | -7.63% |
| 2026. 03. 01. | $0.005091 | $0.005278 | $0.004844 |
$0.004914 | $98.73K | — | -3.48% |
| 2026. 02. 28. | $0.005138 | $0.005152 | $0.004791 |
$0.005091 | $88.95K | — | -0.91% |
| 2026. 02. 27. | $0.005362 | $0.005505 | $0.004990 |
$0.005138 | $96.30K | — | -4.18% |
| 2026. 02. 26. | $0.005213 | $0.005418 | $0.005117 |
$0.005362 | $73.51K | — | +2.86% |
| 2026. 02. 25. | $0.005071 | $0.005466 | $0.004986 |
$0.005213 | $129.41K | — | +2.80% |
| 2026. 02. 24. | $0.005013 | $0.005109 | $0.004809 |
$0.005071 | $75.81K | — | +1.16% |
| 2026. 02. 23. | $0.005004 | $0.005051 | $0.004806 |
$0.005013 | $87.39K | — | +0.18% |
| 2026. 02. 22. | $0.005415 | $0.005441 | $0.004966 |
$0.005004 | $130.16K | — | -7.59% |
| 2026. 02. 21. | $0.005363 | $0.005679 | $0.005352 |
$0.005415 | $91.44K | — | +0.97% |
| 2026. 02. 20. | $0.005173 | $0.005519 | $0.005121 |
$0.005363 | $102.59K | — | +3.67% |
| 2026. 02. 19. | $0.005336 | $0.005420 | $0.004927 |
$0.005173 | $149.28K | — | -3.05% |
| 2026. 02. 18. | $0.005953 | $0.006414 | $0.005266 |
$0.005336 | $315.11K | — | -10.36% |
| 2026. 02. 17. | $0.006158 | $0.006253 | $0.005649 |
$0.005953 | $190.04K | — | -3.33% |
| 2026. 02. 16. | $0.005448 | $0.006173 | $0.005414 |
$0.006158 | $308.28K | — | +13.03% |
| 2026. 02. 15. | $0.005487 | $0.005699 | $0.005249 |
$0.005448 | $144.47K | — | -0.71% |
| 2026. 02. 14. | $0.005188 | $0.005540 | $0.005145 |
$0.005487 | $100.60K | — | +5.76% |
| 2026. 02. 13. | $0.004750 | $0.005545 | $0.004721 |
$0.005188 | $128.13K | — | +9.22% |
| 2026. 02. 12. | $0.004870 | $0.005020 | $0.004614 |
$0.004750 | $105.02K | — | -2.46% |
| 2026. 02. 11. | $0.005391 | $0.005917 | $0.004843 |
$0.004870 | $316.88K | — | -9.66% |
| 2026. 02. 10. | $0.005564 | $0.005594 | $0.005331 |
$0.005391 | $67.13K | — | -3.11% |
| 2026. 02. 09. | $0.005607 | $0.005709 | $0.005436 |
$0.005564 | $73.65K | — | -0.77% |
| 2026. 02. 08. | $0.005764 | $0.005832 | $0.005553 |
$0.005607 | $82.43K | — | -2.72% |
| 2026. 02. 07. | $0.006070 | $0.006077 | $0.005673 |
$0.005764 | $82.99K | — | -5.04% |
| 2026. 02. 06. | $0.005644 | $0.006220 | $0.005088 |
$0.006070 | $81.50K | — | +7.55% |
| 2026. 02. 05. | $0.006488 | $0.006583 | $0.005588 |
$0.005644 | $67.34K | — | -13.01% |
| 2026. 02. 04. | $0.007093 | $0.007200 | $0.006373 |
$0.006488 | $87.86K | — | -8.53% |
| 2026. 02. 03. | $0.007066 | $0.009288 | $0.006904 |
$0.007093 | $314.32K | — | +0.38% |
| 2026. 02. 02. | $0.006322 | $0.009237 | $0.006151 |
$0.007066 | $436.22K | — | +11.77% |
| 2026. 02. 01. | $0.006584 | $0.006925 | $0.006322 |
$0.006322 | $94.61K | — | -3.98% |
| 2026. 01. 31. | $0.007268 | $0.007425 | $0.006129 |
$0.006584 | $96.07K | — | -9.41% |
| 2026. 01. 30. | $0.007190 | $0.007495 | $0.006906 |
$0.007268 | $85.97K | — | +1.08% |
| 2026. 01. 29. | $0.007886 | $0.009652 | $0.006977 |
$0.007190 | $260.36K | — | -8.83% |
| 2026. 01. 28. | $0.008161 | $0.008162 | $0.007726 |
$0.007886 | $111.24K | — | -3.37% |
| 2026. 01. 27. | $0.007839 | $0.008171 | $0.007594 |
$0.008161 | $69.54K | — | +4.11% |
| 2026. 01. 26. | $0.007043 | $0.008675 | $0.007036 |
$0.007839 | $104.14K | — | +11.30% |
| 2026. 01. 25. | $0.008036 | $0.008042 | $0.006768 |
$0.007043 | $88.80K | — | -12.36% |
| 2026. 01. 24. | $0.007772 | $0.008400 | $0.007623 |
$0.008036 | $103.51K | — | +3.40% |
| 2026. 01. 23. | $0.007636 | $0.008028 | $0.007636 |
$0.007772 | $70.87K | — | +1.78% |
| 2026. 01. 22. | $0.008188 | $0.008250 | $0.007555 |
$0.007636 | $69.84K | — | -6.74% |
| 2026. 01. 21. | $0.007799 | $0.008384 | $0.007751 |
$0.008188 | $85.51K | — | +4.99% |
| 2026. 01. 20. | $0.008333 | $0.008391 | $0.007620 |
$0.007799 | $109.84K | — | -6.41% |
| 2026. 01. 19. | $0.009025 | $0.009025 | $0.007260 |
$0.008333 | $119.13K | — | -7.67% |
| 2026. 01. 18. | $0.009505 | $0.009506 | $0.008942 |
$0.009025 | $67.75K | — | -5.05% |
| 2026. 01. 17. | $0.009429 | $0.01049 | $0.009208 |
$0.009505 | $88.31K | — | +0.81% |
| 2026. 01. 16. | $0.009270 | $0.009518 | $0.009090 |
$0.009429 | $76.89K | — | +1.72% |
| 2026. 01. 15. | $0.009310 | $0.009609 | $0.009025 |
$0.009270 | $87.92K | — | -0.43% |
| 2026. 01. 14. | $0.009850 | $0.009980 | $0.008990 |
$0.009310 | $106.11K | — | -5.48% |
| 2026. 01. 13. | $0.009320 | $0.01011 | $0.008990 |
$0.009850 | $199.62K | — | +5.69% |
| 2026. 01. 12. | $0.01056 | $0.01082 | $0.009320 |
$0.009320 | $122.19K | — | -11.74% |
| 2026. 01. 11. | $0.01098 | $0.01111 | $0.01042 |
$0.01056 | $116.22K | — | -3.83% |
| 2026. 01. 10. | $0.01066 | $0.01145 | $0.01051 |
$0.01098 | $97.13K | — | +3.00% |
| 2026. 01. 09. | $0.01092 | $0.01109 | $0.01036 |
$0.01066 | $91.80K | — | -2.38% |
| 2026. 01. 08. | $0.01096 | $0.01185 | $0.01082 |
$0.01092 | $156.15K | — | -0.36% |
| 2026. 01. 07. | $0.01078 | $0.01140 | $0.01054 |
$0.01096 | $103.50K | — | +1.67% |
| 2026. 01. 06. | $0.01106 | $0.01148 | $0.01047 |
$0.01078 | $115.95K | — | -2.53% |
| 2026. 01. 05. | $0.01105 | $0.01122 | $0.01089 |
$0.01106 | $99.47K | — | +0.09% |
| 2026. 01. 04. | $0.01101 | $0.01124 | $0.01089 |
$0.01105 | $85.43K | — | +0.36% |
| 2026. 01. 03. | $0.01081 | $0.01109 | $0.01067 |
$0.01101 | $141.10K | — | +1.85% |
| 2026. 01. 02. | $0.01094 | $0.01103 | $0.01026 |
$0.01081 | $203.58K | — | -1.19% |
| 2026. 01. 01. | $0.01087 | $0.01107 | $0.01070 |
$0.01094 | $154.18K | — | +0.64% |
| 2025. 12. 31. | $0.01118 | $0.01136 | $0.01063 |
$0.01087 | $169.96K | — | -2.77% |
| 2025. 12. 30. | $0.01315 | $0.01341 | $0.01094 |
$0.01118 | $471.19K | — | -14.98% |
| 2025. 12. 29. | $0.01288 | $0.01356 | $0.01287 |
$0.01315 | $132.53K | — | +2.10% |
| 2025. 12. 28. | $0.01318 | $0.01325 | $0.01250 |
$0.01288 | $129.58K | — | -2.28% |
| 2025. 12. 27. | $0.01303 | $0.01349 | $0.01276 |
$0.01318 | $305.80K | — | +1.15% |
| 2025. 12. 26. | $0.01352 | $0.01391 | $0.01264 |
$0.01303 | $303.35K | — | -3.62% |
| 2025. 12. 25. | $0.01455 | $0.01469 | $0.01346 |
$0.01352 | $300.87K | — | -7.08% |
| 2025. 12. 24. | $0.01631 | $0.01641 | $0.01388 |
$0.01455 | $242.63K | — | -10.79% |
| 2025. 12. 23. | $0.01629 | $0.01671 | $0.01564 |
$0.01631 | $112.56K | — | +0.12% |
| 2025. 12. 22. | $0.01621 | $0.01680 | $0.01553 |
$0.01629 | $189.96K | — | +0.49% |
| 2025. 12. 21. | $0.01641 | $0.01681 | $0.01574 |
$0.01621 | $106.38K | — | -1.22% |
| 2025. 12. 20. | $0.01447 | $0.01681 | $0.01437 |
$0.01641 | $176.42K | — | +13.41% |
| 2025. 12. 19. | $0.01410 | $0.01468 | $0.01396 |
$0.01447 | $135.75K | — | +2.62% |
| 2025. 12. 18. | $0.01416 | $0.01447 | $0.01335 |
$0.01410 | $142.98K | — | -0.42% |
| 2025. 12. 17. | $0.01403 | $0.01525 | $0.01325 |
$0.01416 | $448.90K | — | +0.93% |
| 2025. 12. 16. | $0.01607 | $0.01714 | $0.01292 |
$0.01403 | $454.19K | — | -12.69% |
| 2025. 12. 15. | $0.01470 | $0.01689 | $0.01419 |
$0.01607 | $581.11K | — | +9.32% |
| 2025. 12. 14. | $0.01373 | $0.01488 | $0.01313 |
$0.01470 | $364.04K | — | +7.06% |
| 2025. 12. 13. | $0.01335 | $0.01552 | $0.01330 |
$0.01373 | $405.43K | — | +2.85% |
| 2025. 12. 12. | $0.01304 | $0.01362 | $0.01249 |
$0.01335 | $163.80K | — | +2.38% |
| 2025. 12. 11. | $0.01406 | $0.01670 | $0.01209 |
$0.01304 | $1.58M | — | -7.25% |
| 2025. 12. 10. | $0.01512 | $0.01530 | $0.01338 |
$0.01406 | $404.84K | — | -7.01% |
| 2025. 12. 09. | $0.01588 | $0.01629 | $0.01490 |
$0.01512 | $366.46K | — | -4.79% |
| 2025. 12. 08. | $0.01683 | $0.01800 | $0.01545 |
$0.01588 | $422.26K | — | -5.64% |
| 2025. 12. 07. | $0.02003 | $0.02057 | $0.01641 |
$0.01683 | $671.02K | — | -15.98% |
| 2025. 12. 06. | $0.01916 | $0.02434 | $0.01909 |
$0.02003 | $1.43M | — | +4.54% |
| 2025. 12. 05. | $0.02001 | $0.02064 | $0.01858 |
$0.01916 | $599.30K | — | -4.25% |
| 2025. 12. 04. | $0.02326 | $0.02540 | $0.01905 |
$0.02001 | $1.91M | — | -13.97% |
| 2025. 12. 03. | $0.02858 | $0.02941 | $0.01419 |
$0.02326 | $2.02M | — | -18.61% |
| 2025. 12. 02. | $0.02150 | $0.03764 | $0.02072 |
$0.02858 | $4.74M | — | +32.93% |
| 2025. 12. 01. | $0.01000 | $0.2000 | $0.01000 |
$0.02150 | $1.33M | — | +115.00% |
시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.
휴대폰으로 스캔해 앱 받기