CoinXview 포트폴리오App
KO
코인: 1,230거래소: 22시가총액: $2.55T −0.03%24h 거래량: $16.20B도미넌스: BTC 58.7% ETH 10.2%ETH 가스: 0.26 gwei공포와 탐욕: 26/100

Stader Labs(SD) 가격 기록

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

월별 수익률 SD

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-24%-17%-9.1%+5.3%+16%-28%-6.8%+21%-4.9%-2.1%-15%—-55%
2025-33%-24%-17%-4.0%-9.3%-19%+83%-8.8%-24%-21%-37%-11%-83%
2024+9.4%-11%-0.2%-32%+12%-18%-19%+1.3%-14%-28%+219%+34%+31%
2023+320%+9.6%-4.2%-9.4%-7.4%-16%-6.8%-16%-11%+15%-4.7%+67%+296%
2022———-33%-72%-22%-38%-2.7%-17%+37%-17%-34%-94%
월 평균+68%-11%-7.6%-15%-12%-20%+2.5%-1.1%-14%+0.2%+40%+14%
상승 연도2/41/40/41/52/50/51/52/50/52/51/42/4

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. 08.$0.1022$0.1025$0.1007 $0.1024$33.35K$7.48M+0.16%
2026. 11. 07.$0.1027$0.1083$0.1017 $0.1022$54.03K$7.47M-0.54%
2026. 11. 06.$0.1002$0.1095$0.1001 $0.1027$53.23K$7.51M+2.58%
2026. 11. 05.$0.1092$0.1101$0.1010 $0.1076$41.43K—-1.47%
2026. 11. 05.$0.1087$0.1103$0.1002 $0.1002$58.36K$7.32M-7.89%
2026. 11. 04.$0.1112$0.1123$0.1089 $0.1092$61.68K—-1.80%
2026. 11. 04.$0.1077$0.1120$0.1033 $0.1087$57.54K$7.95M+0.95%
2026. 11. 03.$0.1105$0.1114$0.1089 $0.1112$94.16K—+0.63%
2026. 11. 03.$0.1072$0.1080$0.1062 $0.1078$33.65K$7.88M+0.59%
2026. 11. 02.$0.1135$0.1155$0.1048 $0.1105$34.95K—-2.64%
2026. 11. 02.$0.1132$0.1135$0.1042 $0.1072$60.60K$7.84M-5.28%
2026. 11. 01.$0.1179$0.1182$0.1130 $0.1135$21.02K—-3.73%
2026. 11. 01.$0.1207$0.1212$0.1110 $0.1132$57.00K$8.27M-6.26%
2026. 10. 31.$0.1195$0.1220$0.1159 $0.1179$7.02K—-1.34%
2026. 10. 31.$0.1128$0.1240$0.1119 $0.1207$56.60K$8.82M+7.02%
2026. 10. 30.$0.1121$0.1137$0.1103 $0.1128$54.86K$8.25M+0.66%
2026. 10. 29.$0.1190$0.1206$0.1107 $0.1115$63.31K$8.15M-6.30%
2026. 10. 28.$0.1189$0.1206$0.1150 $0.1194$56.34K$8.73M+0.49%
2026. 10. 27.$0.1199$0.1230$0.1167 $0.1189$56.64K$8.69M-0.84%
2026. 10. 26.$0.1127$0.1298$0.1100 $0.1185$158.79K$8.66M+5.15%
2026. 10. 25.$0.1121$0.1184$0.1120 $0.1131$53.20K$8.27M+0.92%
2026. 10. 24.$0.1162$0.1226$0.1114 $0.1125$69.83K$8.22M-3.18%
2026. 10. 23.$0.1198$0.1220$0.1146 $0.1155$54.30K$8.44M-3.59%
2026. 10. 22.$0.1192$0.1257$0.1167 $0.1204$85.41K$8.80M+1.01%
2026. 10. 21.$0.1206$0.1224$0.1183 $0.1204$41.29K—-0.17%
2026. 10. 21.$0.1161$0.1230$0.1123 $0.1188$58.12K$8.68M+2.29%
2026. 10. 20.$0.1174$0.1210$0.1146 $0.1207$119.38K—+2.81%
2026. 10. 20.$0.1167$0.1190$0.1144 $0.1159$28.83K$8.47M-0.69%
2026. 10. 19.$0.1194$0.1203$0.1169 $0.1174$19.22K—-1.68%
2026. 10. 19.$0.1207$0.1223$0.1099 $0.1172$193.43K$8.57M-2.90%
2026. 10. 18.$0.1193$0.1231$0.1140 $0.1194$22.00K—+0.08%
2026. 10. 18.$0.1248$0.1255$0.1200 $0.1203$67.97K$8.79M-3.61%
2026. 10. 17.$0.1236$0.1260$0.1190 $0.1194$11.12K—-3.40%
2026. 10. 17.$0.1295$0.1310$0.1237 $0.1241$61.45K$9.07M-4.17%
2026. 10. 16.$0.1354$0.1391$0.1283 $0.1297$57.97K$9.48M-4.23%
2026. 10. 15.$0.1383$0.1579$0.1262 $0.1354$67.32K$9.90M-2.08%
2026. 10. 14.$0.1527$0.1666$0.1329 $0.1382$660.20K$10.10M-9.50%
2026. 10. 13.$0.1236$0.1980$0.1216 $0.1538$2.78M$11.24M+24.42%
2026. 10. 12.$0.1237$0.1293$0.1183 $0.1236$159.90K$9.03M-0.15%
2026. 10. 11.$0.1261$0.1282$0.1222 $0.1245$24.03K$9.10M-1.30%
2026. 10. 10.$0.1196$0.1290$0.1191 $0.1268$29.32K$9.27M+6.06%
2026. 10. 09.$0.1173$0.1264$0.1171 $0.1200$74.42K$8.77M+2.28%
2026. 10. 08.$0.1223$0.1239$0.1151 $0.1173$81.11K$8.57M-4.11%
2026. 10. 07.$0.1192$0.1249$0.1170 $0.1229$72.10K$8.98M+3.10%
2026. 10. 06.$0.1189$0.1309$0.1185 $0.1194$52.27K$8.72M+0.37%
2026. 10. 05.$0.1193$0.1222$0.1170 $0.1190$69.16K$8.70M-0.21%
2026. 10. 04.$0.1190$0.1380$0.1180 $0.1197$159.91K$8.75M+0.57%
2026. 10. 03.$0.1191$0.1205$0.1150 $0.1189$25.08K$8.69M-0.16%
2026. 10. 02.$0.1213$0.1260$0.1176 $0.1191$25.88K$8.71M-1.83%
2026. 10. 01.$0.1233$0.1247$0.1200 $0.1214$35.18K—-1.58%
2026. 09. 30.$0.1275$0.1308$0.1232 $0.1233$48.18K—-3.30%
2026. 09. 29.$0.1317$0.1330$0.1258 $0.1276$64.67K—-3.08%
2026. 09. 28.$0.1357$0.1368$0.1287 $0.1314$60.64K—-3.15%
2026. 09. 27.$0.1339$0.1386$0.1291 $0.1356$101.82K—+1.26%
2026. 09. 26.$0.1284$0.1420$0.1270 $0.1350$126.50K—+5.16%
2026. 09. 25.$0.1295$0.1295$0.1240 $0.1282$92.87K—-1.00%
2026. 09. 24.$0.1290$0.1329$0.1254 $0.1297$84.34K—+0.50%
2026. 09. 23.$0.1267$0.1350$0.1217 $0.1291$158.70K—+1.85%
2026. 09. 22.$0.1209$0.1520$0.1200 $0.1269$382.21K—+5.03%
2026. 09. 21.$0.1174$0.1220$0.1160 $0.1203$40.83K—+2.46%
2026. 09. 20.$0.1171$0.1183$0.1146 $0.1160$9.34K—-0.91%
2026. 09. 19.$0.1161$0.1190$0.1150 $0.1167$19.42K—+0.53%
2026. 09. 18.$0.1127$0.1229$0.1127 $0.1157$24.15K—+2.63%
2026. 09. 17.$0.1079$0.1131$0.1079 $0.1127$8.71K—+4.51%
2026. 09. 16.$0.1080$0.1093$0.1064 $0.1085$5.21K—+0.44%
2026. 09. 15.$0.1171$0.1229$0.1058 $0.1073$32.72K—-8.37%
2026. 09. 14.$0.1113$0.1224$0.1110 $0.1182$13.54K—+6.21%
2026. 09. 13.$0.1132$0.1149$0.1100 $0.1122$16.50K—-0.92%
2026. 09. 12.$0.1149$0.1200$0.1133 $0.1133$14.80K—-1.33%
2026. 09. 11.$0.1125$0.1175$0.1107 $0.1157$23.81K—+2.80%
2026. 09. 10.$0.1164$0.1186$0.1115 $0.1125$25.26K—-3.33%
2026. 09. 09.$0.1236$0.1412$0.1146 $0.1164$120.56K—-5.83%
2026. 09. 08.$0.1215$0.1240$0.1211 $0.1235$11.95K—+1.68%
2026. 09. 07.$0.1219$0.1268$0.1210 $0.1211$14.92K—-0.65%
2026. 09. 06.$0.1228$0.1269$0.1210 $0.1211$20.59K—-1.34%
2026. 09. 05.$0.1155$0.1258$0.1155 $0.1233$31.81K—+6.75%
2026. 09. 04.$0.1223$0.1223$0.1146 $0.1157$23.15K—-5.44%
2026. 09. 03.$0.1126$0.1261$0.1125 $0.1222$80.76K—+8.61%
2026. 09. 02.$0.1217$0.1219$0.1125 $0.1125$31.88K—-7.53%
2026. 09. 01.$0.1297$0.1297$0.1200 $0.1213$44.77K—-6.50%
2026. 08. 31.$0.1307$0.1380$0.1260 $0.1297$69.72K—-0.77%
2026. 08. 30.$0.1297$0.1323$0.1262 $0.1299$46.24K—+0.16%
2026. 08. 29.$0.1231$0.1326$0.1228 $0.1298$66.43K—+5.44%
2026. 08. 28.$0.1233$0.1292$0.1191 $0.1231$57.09K—-0.21%
2026. 08. 27.$0.1244$0.1263$0.1211 $0.1233$28.63K—-0.92%
2026. 08. 26.$0.1291$0.1411$0.1200 $0.1247$213.96K—-3.45%
2026. 08. 25.$0.1152$0.1500$0.1148 $0.1285$440.62K—+11.61%
2026. 08. 24.$0.1116$0.1174$0.1098 $0.1158$50.61K—+3.77%
2026. 08. 23.$0.1051$0.1137$0.1051 $0.1116$58.52K—+6.14%
2026. 08. 22.$0.1078$0.1329$0.1050 $0.1051$420.39K—-2.51%
2026. 08. 21.$0.1026$0.1101$0.1018 $0.1081$63.72K—+5.42%
2026. 08. 20.$0.09880$0.1065$0.09632 $0.1011$45.43K—+2.37%
2026. 08. 19.$0.09341$0.1069$0.09202 $0.09880$94.02K—+5.77%
2026. 08. 18.$0.09602$0.09604$0.09176 $0.09334$38.55K—-2.79%
2026. 08. 17.$0.09945$0.09945$0.09600 $0.09648$44.54K—-2.99%
2026. 08. 16.$0.09780$0.1050$0.09603 $0.09943$83.68K—+1.67%
2026. 08. 15.$0.09955$0.09955$0.09701 $0.09749$30.63K—-2.07%
2026. 08. 14.$0.1035$0.1037$0.09737 $0.09967$78.75K—-3.74%
2026. 08. 13.$0.1033$0.1058$0.1026 $0.1035$27.82K—+0.25%
2026. 08. 12.$0.1053$0.1054$0.1024 $0.1033$24.15K—-1.93%
2026. 08. 11.$0.1078$0.1080$0.1043 $0.1054$31.52K—-2.23%
2026. 08. 10.$0.1094$0.1099$0.1066 $0.1078$53.95K—-1.46%
2026. 08. 09.$0.1105$0.1105$0.1075 $0.1094$29.22K—-1.00%
2026. 08. 08.$0.1079$0.1155$0.1064 $0.1107$154.69K—+2.59%
2026. 08. 07.$0.1040$0.1133$0.1032 $0.1080$144.76K—+3.85%
2026. 08. 06.$0.1003$0.1071$0.09900 $0.1040$55.61K—+3.69%
2026. 08. 05.$0.1016$0.1020$0.09920 $0.1004$24.62K—-1.18%
2026. 08. 04.$0.1055$0.1056$0.1002 $0.1018$21.18K—-3.51%
2026. 08. 03.$0.1058$0.1087$0.1039 $0.1054$28.05K—-0.38%
2026. 08. 02.$0.1074$0.1085$0.1051 $0.1057$19.67K—-1.58%
2026. 08. 01.$0.1072$0.1183$0.1043 $0.1074$84.54K—+0.19%
2026. 07. 31.$0.1066$0.1275$0.1006 $0.1075$239.06K—+0.84%
2026. 07. 30.$0.1079$0.1106$0.1064 $0.1064$15.34K—-1.39%
2026. 07. 29.$0.1107$0.1110$0.1072 $0.1079$6.84K—-2.53%
2026. 07. 28.$0.1099$0.1121$0.1085 $0.1107$22.52K—+0.73%
2026. 07. 27.$0.1085$0.1121$0.1076 $0.1100$25.15K—+1.38%
2026. 07. 26.$0.1054$0.1089$0.1049 $0.1086$22.17K—+3.04%
2026. 07. 25.$0.1068$0.1072$0.1047 $0.1054$19.29K—-1.31%
2026. 07. 24.$0.1089$0.1098$0.1064 $0.1070$9.58K—-1.74%
2026. 07. 23.$0.1100$0.1101$0.1080 $0.1088$6.42K—-1.09%
2026. 07. 22.$0.1095$0.1113$0.1092 $0.1097$11.73K—+0.18%
2026. 07. 21.$0.1090$0.1100$0.1081 $0.1095$7.66K—+0.46%
2026. 07. 20.$0.1093$0.1112$0.1074 $0.1089$29.21K—-0.37%
2026. 07. 19.$0.1110$0.1117$0.1084 $0.1088$18.47K—-1.98%
2026. 07. 18.$0.1116$0.1125$0.1106 $0.1107$8.78K—-0.81%
2026. 07. 17.$0.1122$0.1129$0.1101 $0.1116$14.00K—-0.53%
2026. 07. 16.$0.1113$0.1156$0.1105 $0.1122$35.58K—+0.81%
2026. 07. 15.$0.1113$0.1124$0.1100 $0.1115$39.16K—+0.18%
2026. 07. 14.$0.1135$0.1140$0.1111 $0.1113$28.02K—-1.94%
2026. 07. 13.$0.1170$0.1171$0.1117 $0.1135$33.87K—-2.99%
2026. 07. 12.$0.1174$0.1178$0.1166 $0.1168$11.08K—-0.51%
2026. 07. 11.$0.1176$0.1212$0.1166 $0.1173$38.22K—-0.26%
2026. 07. 10.$0.1178$0.1199$0.1160 $0.1175$28.76K—-0.25%
2026. 07. 09.$0.1189$0.1199$0.1136 $0.1178$75.13K—-0.93%
2026. 07. 08.$0.1240$0.1381$0.1184 $0.1192$259.87K—-3.87%
2026. 07. 07.$0.1197$0.1260$0.1181 $0.1240$96.45K—+3.59%
2026. 07. 06.$0.1198$0.1207$0.1177 $0.1200$29.11K—+0.17%
2026. 07. 05.$0.1186$0.1210$0.1175 $0.1201$22.15K—+1.26%
2026. 07. 04.$0.1214$0.1214$0.1176 $0.1183$41.75K—-2.55%
2026. 07. 03.$0.1180$0.1279$0.1154 $0.1214$92.21K—+2.88%
2026. 07. 02.$0.1139$0.1192$0.1133 $0.1180$61.88K—+3.60%
2026. 07. 01.$0.1154$0.1171$0.1101 $0.1140$45.55K—-1.21%
2026. 06. 30.$0.1187$0.1188$0.1138 $0.1152$29.11K—-2.95%
2026. 06. 29.$0.1170$0.1256$0.1145 $0.1186$97.80K—+1.37%
2026. 06. 28.$0.1191$0.1207$0.1159 $0.1170$30.42K—-1.76%
2026. 06. 27.$0.1214$0.1225$0.1180 $0.1188$37.25K—-2.14%
2026. 06. 26.$0.1224$0.1319$0.1200 $0.1212$107.76K—-0.98%
2026. 06. 25.$0.1304$0.1305$0.1199 $0.1223$105.50K—-6.21%
2026. 06. 24.$0.1333$0.1347$0.1295 $0.1304$102.41K—-2.18%
2026. 06. 23.$0.1434$0.1700$0.1300 $0.1333$1.28M—-7.04%
2026. 06. 22.$0.1362$0.1450$0.1347 $0.1437$81.63K—+5.51%
2026. 06. 21.$0.1327$0.1419$0.1319 $0.1362$95.22K—+2.64%
2026. 06. 20.$0.1351$0.1351$0.1301 $0.1330$28.77K—-1.55%
2026. 06. 19.$0.1383$0.1384$0.1342 $0.1350$14.68K—-2.39%
2026. 06. 18.$0.1417$0.1417$0.1362 $0.1381$40.66K—-2.54%
2026. 06. 17.$0.1417$0.1466$0.1388 $0.1416$103.69K—-0.07%
2026. 06. 16.$0.1436$0.1440$0.1409 $0.1417$64.54K—-1.32%
2026. 06. 15.$0.1416$0.1490$0.1410 $0.1435$90.75K—+1.34%
2026. 06. 14.$0.1452$0.1478$0.1404 $0.1419$91.87K—-2.27%
2026. 06. 13.$0.1393$0.1474$0.1372 $0.1452$109.03K—+4.24%
2026. 06. 12.$0.1395$0.1410$0.1366 $0.1392$62.81K—-0.22%
2026. 06. 11.$0.1390$0.1453$0.1372 $0.1396$147.89K—+0.43%
2026. 06. 10.$0.1369$0.1491$0.1363 $0.1390$186.49K—+1.53%
2026. 06. 09.$0.1458$0.1478$0.1360 $0.1368$155.47K—-6.17%
2026. 06. 08.$0.1484$0.1530$0.1431 $0.1460$207.42K—-1.62%
2026. 06. 07.$0.1380$0.1550$0.1363 $0.1484$343.25K—+7.54%
2026. 06. 06.$0.1364$0.1655$0.1336 $0.1380$553.50K—+1.17%
2026. 06. 05.$0.1516$0.1518$0.1331 $0.1355$195.72K—-10.62%
2026. 06. 04.$0.1555$0.1578$0.1480 $0.1517$211.25K—-2.44%
2026. 06. 03.$0.1489$0.1847$0.1486 $0.1555$504.47K—+4.43%
2026. 06. 02.$0.1577$0.1580$0.1457 $0.1490$159.93K—-5.52%
2026. 06. 01.$0.1600$0.1624$0.1540 $0.1578$163.32K—-1.38%
2026. 05. 31.$0.1545$0.1680$0.1532 $0.1600$267.75K—+3.56%
2026. 05. 30.$0.1570$0.1680$0.1533 $0.1543$294.12K—-1.72%
2026. 05. 29.$0.1641$0.2050$0.1539 $0.1566$869.06K—-4.57%
2026. 05. 28.$0.1538$0.1888$0.1434 $0.1636$760.12K—+6.37%
2026. 05. 27.$0.1607$0.1609$0.1527 $0.1534$110.25K—-4.54%
2026. 05. 26.$0.1662$0.1692$0.1590 $0.1607$288.35K—-3.31%
2026. 05. 25.$0.1770$0.1806$0.1634 $0.1663$434.25K—-6.05%
2026. 05. 24.$0.1574$0.1968$0.1542 $0.1776$469.90K—+12.83%
2026. 05. 23.$0.1609$0.1618$0.1517 $0.1575$153.75K—-2.11%
2026. 05. 22.$0.1735$0.1751$0.1600 $0.1606$177.86K—-7.44%
2026. 05. 21.$0.1835$0.1949$0.1700 $0.1732$625.77K—-5.61%
2026. 05. 20.$0.1742$0.2084$0.1638 $0.1843$1.03M—+5.80%
2026. 05. 19.$0.1462$0.2096$0.1432 $0.1745$1.47M—+19.36%
2026. 05. 18.$0.1605$0.1605$0.1423 $0.1465$251.70K—-8.72%
2026. 05. 17.$0.1666$0.1740$0.1580 $0.1605$317.74K—-3.66%
2026. 05. 16.$0.1761$0.1783$0.1645 $0.1665$319.27K—-5.45%
2026. 05. 15.$0.1900$0.2160$0.1749 $0.1761$1.29M—-7.32%
2026. 05. 14.$0.1742$0.2239$0.1709 $0.1899$2.60M—+9.01%
2026. 05. 13.$0.2450$0.2474$0.1684 $0.1742$2.07M—-28.90%
2026. 05. 12.$0.1509$0.3300$0.1501 $0.2449$9.18M—+62.29%
2026. 05. 11.$0.1463$0.1540$0.1440 $0.1510$108.92K—+3.21%
2026. 05. 10.$0.1441$0.1489$0.1426 $0.1464$72.91K—+1.60%
2026. 05. 09.$0.1414$0.1452$0.1394 $0.1442$67.09K—+1.98%
2026. 05. 08.$0.1389$0.1419$0.1375 $0.1407$53.39K—+1.30%
2026. 05. 07.$0.1361$0.1415$0.1354 $0.1391$101.04K—+2.20%
2026. 05. 06.$0.1335$0.1373$0.1330 $0.1361$47.37K—+1.95%
2026. 05. 05.$0.1326$0.1353$0.1322 $0.1336$32.58K—+0.75%
2026. 05. 04.$0.1329$0.1372$0.1324 $0.1327$37.34K—-0.15%
2026. 05. 03.$0.1366$0.1367$0.1315 $0.1329$45.07K—-2.71%
2026. 05. 02.$0.1371$0.1380$0.1354 $0.1363$12.66K—-0.58%
2026. 05. 01.$0.1375$0.1405$0.1363 $0.1370$42.73K—-0.36%
2026. 04. 30.$0.1380$0.1385$0.1363 $0.1372$12.99K—-0.58%
2026. 04. 29.$0.1379$0.1398$0.1367 $0.1376$30.06K—-0.22%
2026. 04. 28.$0.1390$0.1419$0.1371 $0.1379$65.69K—-0.79%
2026. 04. 27.$0.1412$0.1414$0.1364 $0.1397$44.58K—-1.06%
2026. 04. 26.$0.1396$0.1430$0.1390 $0.1413$35.55K—+1.22%
2026. 04. 25.$0.1391$0.1414$0.1382 $0.1398$24.74K—+0.50%
2026. 04. 24.$0.1390$0.1426$0.1373 $0.1389$37.17K—-0.07%
2026. 04. 23.$0.1411$0.1465$0.1370 $0.1393$254.51K—-1.28%
2026. 04. 22.$0.1367$0.1520$0.1361 $0.1414$115.82K—+3.44%
2026. 04. 21.$0.1344$0.1393$0.1340 $0.1359$25.64K—+1.12%
2026. 04. 20.$0.1344$0.1366$0.1333 $0.1344$32.27K—+0.00%
2026. 04. 19.$0.1361$0.1474$0.1333 $0.1343$96.99K—-1.32%
2026. 04. 18.$0.1368$0.1720$0.1352 $0.1359$829.25K—-0.66%
2026. 04. 17.$0.1349$0.1524$0.1336 $0.1363$108.13K—+1.04%
2026. 04. 16.$0.1309$0.1363$0.1301 $0.1349$35.81K—+3.06%
2026. 04. 15.$0.1296$0.1314$0.1283 $0.1309$9.24K—+1.00%
2026. 04. 14.$0.1320$0.1341$0.1284 $0.1298$21.68K—-1.67%
2026. 04. 13.$0.1286$0.1326$0.1284 $0.1321$8.33K—+2.72%
2026. 04. 12.$0.1344$0.1344$0.1277 $0.1282$14.52K—-4.61%
2026. 04. 11.$0.1354$0.1359$0.1309 $0.1345$33.80K—-0.66%
2026. 04. 10.$0.1326$0.1357$0.1318 $0.1352$20.82K—+1.96%
2026. 04. 09.$0.1321$0.1358$0.1316 $0.1328$27.88K—+0.53%
2026. 04. 08.$0.1294$0.1356$0.1293 $0.1329$65.98K—+2.70%
2026. 04. 07.$0.1284$0.1307$0.1275 $0.1295$23.24K—+0.86%
2026. 04. 06.$0.1288$0.1328$0.1277 $0.1290$33.67K—+0.16%
2026. 04. 05.$0.1326$0.1326$0.1273 $0.1288$22.10K—-2.87%
2026. 04. 04.$0.1316$0.1352$0.1304 $0.1319$14.38K—+0.23%
2026. 04. 03.$0.1276$0.1359$0.1271 $0.1321$45.48K—+3.53%
2026. 04. 02.$0.1298$0.1305$0.1265 $0.1283$7.12K—-1.16%
2026. 04. 01.$0.1303$0.1389$0.1280 $0.1310$39.10K—+0.54%
2026. 03. 31.$0.1241$0.1329$0.1232 $0.1291$54.08K—+4.03%
2026. 03. 30.$0.1249$0.1324$0.1230 $0.1238$34.69K—-0.88%
2026. 03. 29.$0.1266$0.1271$0.1237 $0.1240$13.96K—-2.05%
2026. 03. 28.$0.1274$0.1313$0.1260 $0.1260$23.87K—-1.10%
2026. 03. 27.$0.1305$0.1352$0.1262 $0.1271$21.99K—-2.61%
2026. 03. 26.$0.1337$0.1343$0.1281 $0.1309$16.82K—-2.09%
2026. 03. 25.$0.1347$0.1378$0.1321 $0.1336$30.35K—-0.82%
2026. 03. 24.$0.1343$0.1396$0.1322 $0.1339$35.98K—-0.30%
2026. 03. 23.$0.1336$0.1422$0.1319 $0.1342$31.73K—+0.45%
2026. 03. 22.$0.1343$0.1346$0.1311 $0.1335$34.17K—-0.60%
2026. 03. 21.$0.1368$0.1380$0.1335 $0.1335$30.70K—-2.41%
2026. 03. 20.$0.1368$0.1386$0.1350 $0.1367$34.09K—-0.07%
2026. 03. 19.$0.1404$0.1450$0.1367 $0.1370$29.52K—-2.42%
2026. 03. 18.$0.1475$0.1485$0.1370 $0.1406$69.80K—-4.68%
2026. 03. 17.$0.1454$0.1760$0.1420 $0.1481$332.50K—+1.86%
2026. 03. 16.$0.1408$0.1496$0.1397 $0.1453$84.76K—+3.20%
2026. 03. 15.$0.1383$0.1415$0.1371 $0.1403$37.47K—+1.45%
2026. 03. 14.$0.1393$0.1432$0.1381 $0.1383$30.27K—-0.72%
2026. 03. 13.$0.1388$0.1442$0.1369 $0.1391$102.04K—+0.22%
2026. 03. 12.$0.1392$0.1400$0.1362 $0.1387$50.58K—-0.36%
2026. 03. 11.$0.1375$0.1416$0.1369 $0.1390$59.54K—+1.09%
2026. 03. 10.$0.1366$0.1456$0.1357 $0.1369$138.04K—+0.22%
2026. 03. 09.$0.1405$0.1525$0.1310 $0.1371$284.97K—-2.42%
2026. 03. 08.$0.1404$0.1537$0.1374 $0.1408$139.07K—+0.28%
2026. 03. 07.$0.1398$0.1522$0.1358 $0.1403$151.65K—+0.36%
2026. 03. 06.$0.1441$0.1618$0.1380 $0.1392$138.46K—-3.40%
2026. 03. 05.$0.1443$0.1521$0.1426 $0.1437$49.08K—-0.42%
2026. 03. 04.$0.1405$0.1470$0.1377 $0.1443$66.90K—+2.70%
2026. 03. 03.$0.1411$0.1435$0.1366 $0.1402$49.89K—-0.64%
2026. 03. 02.$0.1408$0.1463$0.1374 $0.1409$43.96K—+0.07%
2026. 03. 01.$0.1420$0.1481$0.1354 $0.1409$84.85K—-0.77%
2026. 02. 28.$0.1391$0.1532$0.1323 $0.1423$110.19K—+2.30%
2026. 02. 27.$0.1472$0.1499$0.1386 $0.1392$22.07K—-5.43%
2026. 02. 26.$0.1500$0.1537$0.1425 $0.1475$42.47K—-1.67%
2026. 02. 25.$0.1375$0.1575$0.1371 $0.1507$138.38K—+9.60%
2026. 02. 24.$0.1426$0.1428$0.1336 $0.1378$34.14K—-3.37%
2026. 02. 23.$0.1499$0.1521$0.1410 $0.1424$57.50K—-5.00%
2026. 02. 22.$0.1499$0.1596$0.1474 $0.1498$46.36K—-0.07%
2026. 02. 21.$0.1501$0.1587$0.1491 $0.1498$40.13K—-0.20%
2026. 02. 20.$0.1486$0.1555$0.1476 $0.1502$31.24K—+1.08%
2026. 02. 19.$0.1514$0.1521$0.1452 $0.1485$25.57K—-1.92%
2026. 02. 18.$0.1568$0.1586$0.1508 $0.1512$17.56K—-3.57%
2026. 02. 17.$0.1572$0.1632$0.1514 $0.1572$65.33K—+0.00%
2026. 02. 16.$0.1585$0.1612$0.1548 $0.1572$45.66K—-0.82%
2026. 02. 15.$0.1622$0.1689$0.1556 $0.1586$98.57K—-2.22%
2026. 02. 14.$0.1656$0.1724$0.1586 $0.1621$164.06K—-2.11%
2026. 02. 13.$0.1516$0.1945$0.1489 $0.1655$402.81K—+9.17%
2026. 02. 12.$0.1506$0.1950$0.1455 $0.1516$388.76K—+0.66%
2026. 02. 11.$0.1556$0.1575$0.1454 $0.1505$60.46K—-3.28%
2026. 02. 10.$0.1605$0.1629$0.1532 $0.1567$47.09K—-2.37%
2026. 02. 09.$0.1574$0.1662$0.1541 $0.1608$41.65K—+2.16%
2026. 02. 08.$0.1575$0.1692$0.1544 $0.1581$102.61K—+0.38%
2026. 02. 07.$0.1593$0.1608$0.1515 $0.1574$59.11K—-1.19%
2026. 02. 06.$0.1435$0.1636$0.1350 $0.1606$116.97K—+11.92%
2026. 02. 05.$0.1702$0.1754$0.1413 $0.1426$151.08K—-16.22%
2026. 02. 04.$0.1725$0.1763$0.1635 $0.1702$94.11K—-1.33%
2026. 02. 03.$0.1806$0.1813$0.1657 $0.1724$101.29K—-4.54%
2026. 02. 02.$0.1759$0.1938$0.1694 $0.1811$142.06K—+2.96%
2026. 02. 01.$0.1722$0.2134$0.1707 $0.1764$332.06K—+2.44%
2026. 01. 31.$0.1863$0.1910$0.1656 $0.1729$172.35K—-7.19%
2026. 01. 30.$0.2091$0.2095$0.1794 $0.1860$148.96K—-11.05%
2026. 01. 29.$0.2235$0.2249$0.2019 $0.2090$121.34K—-6.49%
2026. 01. 28.$0.2304$0.2486$0.2228 $0.2235$122.19K—-2.99%
2026. 01. 27.$0.2267$0.2349$0.2260 $0.2305$86.07K—+1.68%
2026. 01. 26.$0.2226$0.2280$0.2226 $0.2269$65.96K—+1.93%
2026. 01. 25.$0.2348$0.2364$0.2192 $0.2234$82.57K—-4.86%
2026. 01. 24.$0.2334$0.2382$0.2330 $0.2343$21.78K—+0.39%
2026. 01. 23.$0.2343$0.2438$0.2293 $0.2327$92.56K—-0.68%
2026. 01. 22.$0.2388$0.2455$0.2329 $0.2343$77.64K—-1.88%
2026. 01. 21.$0.2343$0.2455$0.2324 $0.2382$72.25K—+1.66%
2026. 01. 20.$0.2475$0.2503$0.2332 $0.2342$131.73K—-5.37%
2026. 01. 19.$0.2608$0.2608$0.2417 $0.2475$104.42K—-5.10%
2026. 01. 18.$0.2734$0.2773$0.2596 $0.2611$124.25K—-4.50%
2026. 01. 17.$0.2655$0.2741$0.2635 $0.2741$91.64K—+3.24%
2026. 01. 16.$0.2644$0.2708$0.2584 $0.2660$102.94K—+0.61%
2026. 01. 15.$0.2628$0.2888$0.2550 $0.2645$320.76K—+0.65%
2026. 01. 14.$0.2662$0.2791$0.2600 $0.2624$189.33K—-1.43%
2026. 01. 13.$0.2476$0.2770$0.2468 $0.2662$189.42K—+7.51%
2026. 01. 12.$0.2546$0.2600$0.2463 $0.2473$123.45K—-2.87%
2026. 01. 11.$0.2563$0.2670$0.2500 $0.2546$111.47K—-0.66%
2026. 01. 10.$0.2762$0.2768$0.2558 $0.2567$123.26K—-7.06%
2026. 01. 09.$0.2571$0.3200$0.2565 $0.2775$1.50M—+7.93%
2026. 01. 08.$0.2487$0.2610$0.2438 $0.2572$83.06K—+3.42%
2026. 01. 07.$0.2657$0.2800$0.2471 $0.2487$168.61K—-6.40%
2026. 01. 06.$0.2515$0.2833$0.2504 $0.2662$308.88K—+5.84%
2026. 01. 05.$0.2417$0.2602$0.2407 $0.2509$206.37K—+3.81%
2026. 01. 04.$0.2410$0.2571$0.2385 $0.2418$105.55K—+0.33%
2026. 01. 03.$0.2403$0.2470$0.2386 $0.2411$59.43K—+0.33%
2026. 01. 02.$0.2371$0.2436$0.2334 $0.2400$116.82K—+1.22%
2026. 01. 01.$0.2265$0.2420$0.2216 $0.2372$98.80K—+4.72%
2025. 12. 31.$0.2307$0.2450$0.2207 $0.2265$187.08K—-1.82%
2025. 12. 30.$0.2330$0.2381$0.2292 $0.2311$112.54K—-0.82%
2025. 12. 29.$0.2306$0.2432$0.2296 $0.2327$104.84K—+0.91%
2025. 12. 28.$0.2331$0.2542$0.2279 $0.2305$110.38K—-1.12%
2025. 12. 27.$0.2291$0.2369$0.2268 $0.2327$98.84K—+1.57%
2025. 12. 26.$0.2486$0.2688$0.2276 $0.2293$427.97K—-7.76%
2025. 12. 25.$0.2325$0.2850$0.2280 $0.2488$392.94K—+7.01%
2025. 12. 24.$0.2222$0.2433$0.2206 $0.2326$248.38K—+4.68%
2025. 12. 23.$0.2179$0.2266$0.2146 $0.2208$108.16K—+1.33%
2025. 12. 22.$0.2215$0.2298$0.2150 $0.2186$85.17K—-1.31%
2025. 12. 21.$0.2315$0.2319$0.2132 $0.2216$103.00K—-4.28%
2025. 12. 20.$0.2281$0.2400$0.2261 $0.2314$79.72K—+1.45%
2025. 12. 19.$0.2159$0.2450$0.2134 $0.2282$137.39K—+5.70%
2025. 12. 18.$0.2293$0.2386$0.2101 $0.2159$137.72K—-5.84%
2025. 12. 17.$0.2383$0.2588$0.2280 $0.2301$182.17K—-3.44%
2025. 12. 16.$0.2379$0.2419$0.2302 $0.2390$83.59K—+0.46%
2025. 12. 15.$0.2421$0.2495$0.2278 $0.2383$92.79K—-1.57%
2025. 12. 14.$0.2545$0.2601$0.2408 $0.2416$106.39K—-5.07%
2025. 12. 13.$0.2471$0.3200$0.2436 $0.2553$696.78K—+3.32%
2025. 12. 12.$0.2581$0.2591$0.2349 $0.2469$120.04K—-4.34%
2025. 12. 11.$0.2542$0.2649$0.2426 $0.2571$188.31K—+1.14%
2025. 12. 10.$0.2470$0.2838$0.2454 $0.2538$619.50K—+2.75%
2025. 12. 09.$0.2448$0.2566$0.2379 $0.2469$97.06K—+0.86%
2025. 12. 08.$0.2466$0.2583$0.2430 $0.2452$82.43K—-0.57%
2025. 12. 07.$0.2551$0.2617$0.2413 $0.2458$104.07K—-3.65%
2025. 12. 06.$0.2539$0.2622$0.2508 $0.2548$121.71K—+0.35%
2025. 12. 05.$0.2524$0.3127$0.2521 $0.2555$779.90K—+1.23%
2025. 12. 04.$0.2626$0.2631$0.2478 $0.2535$97.44K—-3.47%
2025. 12. 03.$0.2605$0.2656$0.2534 $0.2626$159.53K—+0.81%
2025. 12. 02.$0.2424$0.2708$0.2402 $0.2601$305.50K—+7.30%
2025. 12. 01.$0.2552$0.2552$0.2305 $0.2423$143.07K—-5.05%
2025. 11. 30.$0.2675$0.2736$0.2549 $0.2550$145.82K—-4.67%
2025. 11. 29.$0.2719$0.2857$0.2671 $0.2671$271.37K—-1.77%
2025. 11. 28.$0.2848$0.3200$0.2681 $0.2718$643.69K—-4.56%
2025. 11. 27.$0.3239$0.4000$0.2794 $0.2850$3.55M—-12.01%
2025. 11. 26.$0.2374$0.3660$0.2348 $0.3240$1.30M—+36.48%
2025. 11. 25.$0.2407$0.2508$0.2314 $0.2374$261.07K—-1.37%
2025. 11. 24.$0.2363$0.2593$0.2290 $0.2411$460.02K—+2.03%
2025. 11. 23.$0.2363$0.2585$0.2280 $0.2363$206.81K—+0.00%
2025. 11. 22.$0.2487$0.2512$0.2303 $0.2365$199.75K—-4.91%
2025. 11. 21.$0.2771$0.2804$0.2393 $0.2480$344.61K—-10.50%
2025. 11. 20.$0.2871$0.3212$0.2750 $0.2767$380.79K—-3.62%
2025. 11. 19.$0.3033$0.3164$0.2674 $0.2876$301.91K—-5.18%
2025. 11. 18.$0.3069$0.3277$0.2951 $0.3044$336.52K—-0.81%
2025. 11. 17.$0.3287$0.3466$0.2922 $0.3071$301.28K—-6.57%
2025. 11. 16.$0.3474$0.3527$0.3220 $0.3288$97.04K—-5.35%
2025. 11. 15.$0.3344$0.3537$0.3276 $0.3482$97.89K—+4.13%
2025. 11. 14.$0.3417$0.3532$0.3240 $0.3344$161.46K—-2.14%
2025. 11. 13.$0.3703$0.3874$0.3200 $0.3417$216.55K—-7.72%
2025. 11. 12.$0.3727$0.4303$0.3588 $0.3695$187.63K—-0.86%
2025. 11. 11.$0.3913$0.3992$0.3706 $0.3709$108.79K—-5.21%
2025. 11. 10.$0.3978$0.4118$0.3873 $0.3915$161.01K—-1.58%
2025. 11. 09.$0.3888$0.4584$0.3847 $0.3978$431.27K—+2.31%

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

전체 메뉴