CoinXview 포트폴리오App
KO
코인: 1,256거래소: 22시가총액: $2.62T +1.62%24h 거래량: $32.42B도미넌스: BTC 58.3% ETH 10.5%ETH 가스: 6.6 gwei공포와 탐욕: 25/100

Sensorium(SENSO) 가격 기록

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

월별 수익률 SENSO

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026+0.9%-2.9%+0.2%+1.4%-2.1%+18%+15%-17%-4.8%-13%-0.4%—-9%
2025-36%-51%-11%-36%+59%-38%-12%-22%-12%-7.3%-1.5%+1.2%-90%
2024-23%+1.6%+42%-38%-4.0%-28%-25%+3.2%+5.1%-20%+24%-15%-67%
2023+15%-2.0%-16%-44%+26%+5.2%-18%-27%+19%+7.6%+6.2%+19%-31%
2022-41%-18%-0.5%-30%-61%-11%+1.2%-10%+4.3%+2.2%-34%+24%-91%
2021-18%+124%+104%+102%-60%-6.3%-30%-10%+4.8%+224%+34%-38%+397%
2020———+7.5%+12%-16%-0.5%+15%+6.5%+22%-6.3%+7.8%+50%
월 평균-17%+8.7%+20%-5.3%-4.1%-11%-9.9%-9.8%+3.3%+31%+3.6%-0.3%
상승 연도2/62/63/63/73/72/72/72/75/74/73/64/6

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.$0.002853$0.002855$0.002825 $0.002835$18.87K$199.21K-0.63%
2026. 11. 04.$0.002809$0.002855$0.002809 $0.002853$30.14K$200.48K+1.57%
2026. 11. 03.$0.002813$0.002858$0.002797 $0.002809$31.98K$197.39K-0.14%
2026. 11. 02.$0.002834$0.002844$0.002789 $0.002813$26.00K$197.67K-0.74%
2026. 11. 01.$0.002846$0.002850$0.002810 $0.002834$12.37K$199.14K-0.42%
2026. 10. 31.$0.002863$0.002876$0.002834 $0.002846$16.50K$199.99K-0.59%
2026. 10. 30.$0.002865$0.002876$0.002841 $0.002863$15.68K$201.18K-0.07%
2026. 10. 29.$0.002851$0.002872$0.002830 $0.002851$11.73K$200.34K+0.00%
2026. 10. 28.$0.002866$0.002886$0.002830 $0.002850$12.15K$200.27K-0.56%
2026. 10. 27.$0.002887$0.002899$0.002842 $0.002866$12.11K$201.39K-0.73%
2026. 10. 26.$0.002899$0.002956$0.002870 $0.002886$11.88K$202.80K-0.45%
2026. 10. 25.$0.002790$0.002944$0.002785 $0.002903$11.53K$203.99K+4.05%
2026. 10. 24.$0.002867$0.003100$0.002700 $0.002790$17.10K$196.05K-2.69%
2026. 10. 23.$0.003241$0.003247$0.002864 $0.002870$14.33K$201.67K-11.45%
2026. 10. 22.$0.003229$0.003246$0.003224 $0.003235$12.61K$227.32K+0.19%
2026. 10. 21.$0.003113$0.003246$0.003104 $0.003235$8.38K$227.32K+3.92%
2026. 10. 20.$0.003109$0.003143$0.003098 $0.003116$33.19K$218.96K+0.23%
2026. 10. 19.$0.003186$0.003187$0.003094 $0.003109$29.15K$218.47K-2.42%
2026. 10. 18.$0.003222$0.003243$0.003174 $0.003186$35.66K$223.88K-1.12%
2026. 10. 17.$0.003216$0.003246$0.003192 $0.003222$24.10K$226.41K+0.19%
2026. 10. 16.$0.003175$0.003234$0.003175 $0.003216$35.68K$225.99K+1.29%
2026. 10. 15.$0.003200$0.003236$0.003174 $0.003175$36.68K$223.10K-0.78%
2026. 10. 14.$0.003246$0.003254$0.003188 $0.003198$14.24K$224.72K-1.48%
2026. 10. 13.$0.003191$0.003257$0.003188 $0.003256$31.77K$228.80K+2.04%
2026. 10. 12.$0.003210$0.003238$0.003188 $0.003191$36.78K$224.23K-0.59%
2026. 10. 11.$0.003186$0.003232$0.003159 $0.003210$30.86K$225.56K+0.75%
2026. 10. 10.$0.003163$0.003217$0.003159 $0.003186$34.65K$223.88K+0.73%
2026. 10. 09.$0.003148$0.003202$0.003102 $0.003163$37.61K$222.26K+0.48%
2026. 10. 08.$0.003270$0.003274$0.003145 $0.003148$37.67K$221.21K-3.73%
2026. 10. 07.$0.003295$0.003318$0.003218 $0.003270$31.61K—-0.76%
2026. 10. 06.$0.003244$0.003323$0.003215 $0.003295$35.61K—+1.57%
2026. 10. 05.$0.003218$0.003275$0.003179 $0.003244$34.11K—+0.81%
2026. 10. 04.$0.003213$0.003275$0.003179 $0.003218$34.52K—+0.16%
2026. 10. 03.$0.003269$0.003274$0.003178 $0.003213$38.86K—-1.71%
2026. 10. 02.$0.003255$0.003319$0.003203 $0.003269$34.74K—+0.43%
2026. 10. 01.$0.003257$0.003318$0.003226 $0.003255$37.96K—-0.06%
2026. 09. 30.$0.003194$0.003290$0.003117 $0.003257$37.95K—+1.97%
2026. 09. 29.$0.003168$0.003203$0.003116 $0.003194$39.42K—+0.82%
2026. 09. 28.$0.003165$0.003203$0.003102 $0.003168$37.69K—+0.09%
2026. 09. 27.$0.003179$0.003196$0.003118 $0.003165$33.12K—-0.44%
2026. 09. 26.$0.003250$0.003290$0.003156 $0.003179$36.36K—-2.18%
2026. 09. 25.$0.003226$0.003304$0.003206 $0.003250$35.50K—+0.74%
2026. 09. 24.$0.003236$0.003258$0.003187 $0.003226$37.71K—-0.31%
2026. 09. 23.$0.003287$0.003303$0.003233 $0.003236$38.23K—-1.55%
2026. 09. 22.$0.003207$0.003290$0.003190 $0.003287$32.78K—+2.49%
2026. 09. 21.$0.003137$0.003239$0.003130 $0.003207$31.87K—+2.23%
2026. 09. 20.$0.003101$0.003158$0.003101 $0.003137$27.44K—+1.16%
2026. 09. 19.$0.003202$0.003237$0.003100 $0.003101$21.04K—-3.15%
2026. 09. 18.$0.003174$0.003233$0.003159 $0.003202$22.18K—+0.88%
2026. 09. 17.$0.003135$0.003204$0.003101 $0.003174$31.37K—+1.24%
2026. 09. 16.$0.003170$0.003174$0.003106 $0.003135$37.43K—-1.10%
2026. 09. 15.$0.003143$0.003181$0.003123 $0.003170$31.28K—+0.86%
2026. 09. 14.$0.003169$0.003203$0.003133 $0.003143$43.65K—-0.82%
2026. 09. 13.$0.003204$0.003204$0.003146 $0.003169$30.34K—-1.09%
2026. 09. 12.$0.003171$0.003204$0.003150 $0.003204$36.46K—+1.04%
2026. 09. 11.$0.003154$0.003203$0.003132 $0.003171$37.93K—+0.54%
2026. 09. 10.$0.003149$0.003167$0.003143 $0.003154$37.10K—+0.16%
2026. 09. 09.$0.003154$0.003184$0.003131 $0.003149$35.94K—-0.16%
2026. 09. 08.$0.003151$0.003158$0.003146 $0.003154$37.55K—+0.10%
2026. 09. 07.$0.003191$0.003203$0.003146 $0.003151$36.96K—-1.25%
2026. 09. 06.$0.003208$0.003231$0.003181 $0.003191$35.45K—-0.53%
2026. 09. 05.$0.003223$0.003246$0.003204 $0.003208$20.22K—-0.47%
2026. 09. 04.$0.003218$0.003258$0.003204 $0.003223$36.58K—+0.16%
2026. 09. 03.$0.003394$0.003402$0.003190 $0.003218$37.50K—-5.19%
2026. 09. 02.$0.003374$0.003402$0.003354 $0.003394$30.43K—+0.59%
2026. 09. 01.$0.003421$0.003446$0.003360 $0.003374$37.46K—-1.37%
2026. 08. 31.$0.003507$0.003518$0.003404 $0.003421$37.76K—-2.45%
2026. 08. 30.$0.003516$0.003547$0.003481 $0.003507$38.16K—-0.26%
2026. 08. 29.$0.003505$0.003533$0.003482 $0.003516$38.30K—+0.31%
2026. 08. 28.$0.003534$0.003557$0.003482 $0.003505$37.88K—-0.82%
2026. 08. 27.$0.003568$0.003619$0.003501 $0.003534$43.58K—-0.95%
2026. 08. 26.$0.003548$0.003587$0.003533 $0.003568$19.64K—+0.56%
2026. 08. 25.$0.003578$0.003597$0.003548 $0.003548$18.97K—-0.84%
2026. 08. 24.$0.003577$0.003622$0.003562 $0.003578$21.31K—+0.03%
2026. 08. 23.$0.003432$0.003619$0.003389 $0.003577$29.03K—+4.22%
2026. 08. 22.$0.003533$0.003562$0.003425 $0.003432$18.65K—-2.86%
2026. 08. 21.$0.003762$0.003786$0.002927 $0.003533$29.65K—-6.09%
2026. 08. 20.$0.003818$0.003831$0.003739 $0.003762$31.15K—-1.47%
2026. 08. 19.$0.003988$0.004005$0.003797 $0.003818$31.51K—-4.26%
2026. 08. 18.$0.003992$0.004052$0.003971 $0.003988$31.82K—-0.10%
2026. 08. 17.$0.003990$0.004006$0.003971 $0.003992$34.27K—+0.05%
2026. 08. 16.$0.003973$0.004014$0.003971 $0.003990$32.61K—+0.43%
2026. 08. 15.$0.003956$0.003993$0.003936 $0.003973$38.88K—+0.43%
2026. 08. 14.$0.003955$0.003970$0.003920 $0.003956$38.79K—+0.03%
2026. 08. 13.$0.003992$0.003992$0.003936 $0.003955$36.45K—-0.93%
2026. 08. 12.$0.004009$0.004028$0.003971 $0.003992$31.34K—-0.42%
2026. 08. 11.$0.003999$0.004025$0.003991 $0.004009$37.19K—+0.25%
2026. 08. 10.$0.004011$0.004026$0.003994 $0.003999$36.63K—-0.30%
2026. 08. 09.$0.003995$0.004017$0.003995 $0.004011$37.91K—+0.40%
2026. 08. 08.$0.004021$0.004028$0.003995 $0.003995$31.03K—-0.65%
2026. 08. 07.$0.004047$0.004063$0.004017 $0.004021$38.94K—-0.64%
2026. 08. 06.$0.004069$0.004074$0.004042 $0.004047$38.08K—-0.54%
2026. 08. 05.$0.004165$0.004190$0.004065 $0.004069$38.06K—-2.30%
2026. 08. 04.$0.004140$0.004190$0.004125 $0.004165$34.57K—+0.60%
2026. 08. 03.$0.004138$0.004167$0.004122 $0.004140$39.16K—+0.05%
2026. 08. 02.$0.004147$0.004172$0.004110 $0.004138$38.44K—-0.22%
2026. 08. 01.$0.004117$0.004157$0.004110 $0.004147$39.30K—+0.73%
2026. 07. 31.$0.004164$0.004179$0.004103 $0.004117$37.33K—-1.13%
2026. 07. 30.$0.004176$0.004191$0.004145 $0.004164$38.55K—-0.29%
2026. 07. 29.$0.004182$0.004191$0.004147 $0.004176$39.37K—-0.14%
2026. 07. 28.$0.004168$0.004225$0.004157 $0.004182$37.10K—+0.34%
2026. 07. 27.$0.004167$0.004202$0.004135 $0.004168$36.32K—+0.02%
2026. 07. 26.$0.004168$0.004202$0.004140 $0.004167$31.08K—-0.02%
2026. 07. 25.$0.004180$0.004219$0.004157 $0.004168$38.61K—-0.29%
2026. 07. 24.$0.004125$0.004190$0.004099 $0.004180$30.93K—+1.33%
2026. 07. 23.$0.004203$0.004224$0.004122 $0.004125$38.55K—-1.86%
2026. 07. 22.$0.004217$0.004243$0.004192 $0.004203$39.54K—-0.33%
2026. 07. 21.$0.004242$0.004259$0.004192 $0.004217$39.47K—-0.59%
2026. 07. 20.$0.004230$0.004260$0.004215 $0.004242$38.29K—+0.28%
2026. 07. 19.$0.004115$0.004260$0.004087 $0.004230$38.92K—+2.79%
2026. 07. 18.$0.004120$0.004144$0.004077 $0.004115$34.87K—-0.12%
2026. 07. 17.$0.004111$0.004154$0.004087 $0.004120$31.22K—+0.22%
2026. 07. 16.$0.004102$0.004145$0.004100 $0.004111$39.33K—+0.22%
2026. 07. 15.$0.004132$0.004149$0.004100 $0.004102$39.47K—-0.73%
2026. 07. 14.$0.004174$0.004203$0.004122 $0.004132$38.49K—-1.01%
2026. 07. 13.$0.003913$0.004247$0.003891 $0.004174$40.21K—+6.67%
2026. 07. 12.$0.003903$0.003932$0.003888 $0.003913$38.42K—+0.26%
2026. 07. 11.$0.003925$0.003932$0.003882 $0.003903$38.10K—-0.56%
2026. 07. 10.$0.003906$0.003933$0.003881 $0.003925$38.80K—+0.49%
2026. 07. 09.$0.003880$0.003925$0.003860 $0.003906$39.10K—+0.67%
2026. 07. 08.$0.003871$0.003988$0.003721 $0.003880$36.37K—+0.23%
2026. 07. 07.$0.003803$0.003880$0.003799 $0.003871$32.46K—+1.79%
2026. 07. 06.$0.003617$0.003833$0.003602 $0.003803$37.77K—+5.14%
2026. 07. 05.$0.003562$0.003628$0.003533 $0.003617$38.85K—+1.54%
2026. 07. 04.$0.003603$0.003616$0.003548 $0.003562$38.60K—-1.14%
2026. 07. 03.$0.003599$0.003643$0.003587 $0.003603$38.29K—+0.11%
2026. 07. 02.$0.003583$0.003613$0.003534 $0.003599$38.08K—+0.45%
2026. 07. 01.$0.003573$0.003632$0.003567 $0.003583$39.11K—+0.28%
2026. 06. 30.$0.003597$0.003609$0.003556 $0.003573$33.84K—-0.67%
2026. 06. 29.$0.003581$0.003605$0.003545 $0.003597$34.84K—+0.45%
2026. 06. 28.$0.003601$0.003620$0.003567 $0.003581$36.62K—-0.56%
2026. 06. 27.$0.003561$0.003603$0.003532 $0.003601$32.96K—+1.12%
2026. 06. 26.$0.003543$0.003589$0.003534 $0.003561$37.36K—+0.51%
2026. 06. 25.$0.003568$0.003592$0.003543 $0.003543$31.30K—-0.70%
2026. 06. 24.$0.003543$0.003597$0.003543 $0.003568$28.91K—+0.71%
2026. 06. 23.$0.003545$0.003577$0.003525 $0.003543$21.35K—-0.06%
2026. 06. 22.$0.003551$0.003608$0.003504 $0.003545$31.24K—-0.17%
2026. 06. 21.$0.003581$0.003601$0.003532 $0.003551$32.15K—-0.84%
2026. 06. 20.$0.003575$0.003613$0.003550 $0.003581$27.32K—+0.17%
2026. 06. 19.$0.003682$0.003683$0.003567 $0.003575$37.60K—-2.91%
2026. 06. 18.$0.003545$0.004260$0.003535 $0.003682$30.38K—+3.86%
2026. 06. 17.$0.003040$0.004180$0.003013 $0.003545$47.92K—+16.61%
2026. 06. 16.$0.003046$0.003062$0.003016 $0.003040$35.26K—-0.20%
2026. 06. 15.$0.003020$0.003069$0.003015 $0.003046$31.68K—+0.86%
2026. 06. 14.$0.003022$0.003046$0.003012 $0.003020$29.93K—-0.07%
2026. 06. 13.$0.003027$0.003053$0.003008 $0.003022$26.34K—-0.17%
2026. 06. 12.$0.003035$0.003054$0.003012 $0.003027$37.16K—-0.26%
2026. 06. 11.$0.003000$0.003053$0.003000 $0.003035$27.19K—+1.17%
2026. 06. 10.$0.003027$0.003055$0.002973 $0.003000$29.91K—-0.89%
2026. 06. 09.$0.003031$0.003058$0.003012 $0.003027$43.18K—-0.13%
2026. 06. 08.$0.003061$0.003082$0.003013 $0.003031$23.53K—-0.98%
2026. 06. 07.$0.003058$0.003093$0.003046 $0.003061$23.54K—+0.10%
2026. 06. 06.$0.003070$0.003116$0.003040 $0.003058$16.51K—-0.39%
2026. 06. 05.$0.003062$0.003107$0.003025 $0.003070$25.15K—+0.26%
2026. 06. 04.$0.003063$0.003071$0.003015 $0.003062$36.43K—-0.03%
2026. 06. 03.$0.003066$0.003074$0.003024 $0.003063$31.42K—-0.10%
2026. 06. 02.$0.003059$0.003108$0.003035 $0.003066$34.83K—+0.23%
2026. 06. 01.$0.003023$0.003093$0.003023 $0.003059$28.63K—+1.19%
2026. 05. 31.$0.003023$0.003054$0.003000 $0.003023$24.87K—+0.00%
2026. 05. 30.$0.003036$0.003055$0.003011 $0.003023$25.94K—-0.43%
2026. 05. 29.$0.003034$0.003069$0.003027 $0.003036$37.03K—+0.07%
2026. 05. 28.$0.003026$0.003057$0.003021 $0.003034$37.61K—+0.26%
2026. 05. 27.$0.003051$0.003066$0.003023 $0.003026$34.01K—-0.82%
2026. 05. 26.$0.003036$0.003054$0.003032 $0.003051$35.82K—+0.49%
2026. 05. 25.$0.003031$0.003038$0.003026 $0.003036$30.11K—+0.16%
2026. 05. 24.$0.003065$0.003065$0.003031 $0.003031$19.25K—-1.11%
2026. 05. 23.$0.003021$0.003085$0.003017 $0.003065$38.74K—+1.46%
2026. 05. 22.$0.003020$0.003035$0.003000 $0.003021$35.98K—+0.03%
2026. 05. 21.$0.003023$0.003035$0.003000 $0.003020$34.98K—-0.10%
2026. 05. 20.$0.003035$0.003758$0.003000 $0.003023$37.35K—-0.40%
2026. 05. 19.$0.003035$0.003070$0.003023 $0.003035$28.33K—+0.00%
2026. 05. 18.$0.003064$0.003069$0.003025 $0.003035$28.85K—-0.95%
2026. 05. 17.$0.003074$0.003104$0.003023 $0.003064$36.66K—-0.33%
2026. 05. 16.$0.003096$0.003116$0.003070 $0.003074$11.90K—-0.71%
2026. 05. 15.$0.003100$0.003115$0.003081 $0.003096$22.85K—-0.13%
2026. 05. 14.$0.003084$0.003120$0.003071 $0.003100$44.50K—+0.52%
2026. 05. 13.$0.003091$0.003097$0.003070 $0.003084$49.35K—-0.23%
2026. 05. 12.$0.003077$0.003103$0.003065 $0.003091$54.16K—+0.45%
2026. 05. 11.$0.003062$0.003093$0.003050 $0.003077$57.05K—+0.49%
2026. 05. 10.$0.003069$0.003070$0.003036 $0.003062$55.67K—-0.23%
2026. 05. 09.$0.003075$0.003080$0.003059 $0.003069$45.72K—-0.20%
2026. 05. 08.$0.003070$0.003077$0.003060 $0.003075$35.13K—+0.16%
2026. 05. 07.$0.003084$0.003099$0.003070 $0.003070$47.74K—-0.45%
2026. 05. 06.$0.003087$0.003102$0.003081 $0.003084$55.87K—-0.10%
2026. 05. 05.$0.003088$0.003099$0.003081 $0.003087$51.08K—-0.03%
2026. 05. 04.$0.003093$0.003106$0.003070 $0.003088$51.37K—-0.16%
2026. 05. 03.$0.003072$0.003104$0.003013 $0.003093$56.13K—+0.68%
2026. 05. 02.$0.003089$0.003104$0.003002 $0.003072$42.29K—-0.55%
2026. 05. 01.$0.003089$0.003092$0.003070 $0.003089$57.33K—+0.00%
2026. 04. 30.$0.003077$0.003103$0.003064 $0.003089$46.56K—+0.39%
2026. 04. 29.$0.003091$0.003107$0.003070 $0.003077$50.98K—-0.45%
2026. 04. 28.$0.003081$0.003093$0.003070 $0.003091$25.90K—+0.32%
2026. 04. 27.$0.003116$0.003120$0.003057 $0.003081$40.66K—-1.12%
2026. 04. 26.$0.003216$0.003231$0.003099 $0.003116$49.75K—-3.11%
2026. 04. 25.$0.003221$0.003262$0.003209 $0.003216$50.48K—-0.16%
2026. 04. 24.$0.003178$0.003255$0.003162 $0.003221$48.74K—+1.35%
2026. 04. 23.$0.003325$0.003640$0.003003 $0.003178$57.94K—-4.42%
2026. 04. 22.$0.003306$0.003349$0.003291 $0.003325$56.98K—+0.57%
2026. 04. 21.$0.003284$0.003323$0.003268 $0.003306$57.11K—+0.67%
2026. 04. 20.$0.003236$0.003303$0.003198 $0.003284$47.24K—+1.48%
2026. 04. 19.$0.003256$0.003267$0.003215 $0.003236$28.85K—-0.61%
2026. 04. 18.$0.003269$0.003290$0.003234 $0.003256$26.12K—-0.40%
2026. 04. 17.$0.003234$0.003293$0.003222 $0.003269$37.05K—+1.08%
2026. 04. 16.$0.003164$0.003252$0.003163 $0.003234$18.29K—+2.21%
2026. 04. 15.$0.003176$0.003222$0.003135 $0.003164$35.66K—-0.38%
2026. 04. 14.$0.003152$0.003225$0.003152 $0.003176$28.78K—+0.76%
2026. 04. 13.$0.003176$0.003196$0.003152 $0.003152$32.95K—-0.76%
2026. 04. 12.$0.003153$0.003218$0.003141 $0.003176$37.24K—+0.73%
2026. 04. 11.$0.003151$0.003197$0.003140 $0.003153$32.00K—+0.06%
2026. 04. 10.$0.003064$0.003198$0.003024 $0.003151$45.10K—+2.84%
2026. 04. 09.$0.003066$0.003087$0.003025 $0.003064$41.58K—-0.07%
2026. 04. 08.$0.003084$0.003087$0.003044 $0.003066$37.70K—-0.58%
2026. 04. 07.$0.003031$0.003086$0.003021 $0.003084$34.60K—+1.75%
2026. 04. 06.$0.003056$0.003086$0.003022 $0.003031$36.71K—-0.82%
2026. 04. 05.$0.003042$0.003082$0.003003 $0.003056$37.42K—+0.46%
2026. 04. 04.$0.003039$0.003079$0.003027 $0.003042$30.66K—+0.10%
2026. 04. 03.$0.003048$0.003056$0.003027 $0.003039$6.77K—-0.30%
2026. 04. 02.$0.003044$0.003053$0.003031 $0.003048$5.36K—+0.13%
2026. 04. 01.$0.003047$0.003049$0.003028 $0.003044$31.40K—-0.10%
2026. 03. 31.$0.003038$0.003054$0.003035 $0.003047$42.82K—+0.30%
2026. 03. 30.$0.003048$0.003050$0.003036 $0.003038$43.48K—-0.33%
2026. 03. 29.$0.003041$0.003049$0.003036 $0.003048$43.55K—+0.23%
2026. 03. 28.$0.003041$0.003048$0.003035 $0.003041$43.59K—+0.00%
2026. 03. 27.$0.003043$0.003048$0.003036 $0.003041$46.14K—-0.07%
2026. 03. 26.$0.003082$0.003275$0.003020 $0.003043$47.11K—-1.27%
2026. 03. 25.$0.003080$0.003087$0.003073 $0.003082$34.54K—+0.06%
2026. 03. 24.$0.003076$0.003087$0.003072 $0.003080$28.14K—+0.13%
2026. 03. 23.$0.003081$0.003087$0.003069 $0.003076$35.31K—-0.16%
2026. 03. 22.$0.003071$0.003085$0.003064 $0.003081$36.95K—+0.33%
2026. 03. 21.$0.003068$0.003087$0.003060 $0.003071$28.73K—+0.10%
2026. 03. 20.$0.003037$0.003087$0.003025 $0.003068$39.22K—+1.02%
2026. 03. 19.$0.003041$0.003054$0.002994 $0.003037$39.65K—-0.13%
2026. 03. 18.$0.003038$0.003051$0.003034 $0.003041$44.09K—+0.10%
2026. 03. 17.$0.003039$0.003048$0.003032 $0.003038$40.67K—-0.03%
2026. 03. 16.$0.003053$0.003061$0.003024 $0.003039$41.30K—-0.46%
2026. 03. 15.$0.003049$0.003061$0.003036 $0.003053$43.38K—+0.13%
2026. 03. 14.$0.003062$0.003069$0.003046 $0.003049$39.98K—-0.42%
2026. 03. 13.$0.003059$0.003069$0.003047 $0.003062$42.38K—+0.10%
2026. 03. 12.$0.003035$0.003068$0.003030 $0.003059$43.92K—+0.79%
2026. 03. 11.$0.003038$0.003056$0.003024 $0.003035$44.03K—-0.10%
2026. 03. 10.$0.003038$0.003056$0.003023 $0.003038$43.99K—+0.00%
2026. 03. 09.$0.003028$0.003048$0.003021 $0.003038$43.59K—+0.33%
2026. 03. 08.$0.003044$0.003048$0.003021 $0.003028$24.81K—-0.53%
2026. 03. 07.$0.003030$0.003048$0.003024 $0.003044$20.42K—+0.46%
2026. 03. 06.$0.003026$0.003049$0.003021 $0.003030$44.66K—+0.13%
2026. 03. 05.$0.003024$0.003031$0.003008 $0.003026$43.43K—+0.07%
2026. 03. 04.$0.003017$0.003031$0.003008 $0.003024$45.00K—+0.23%
2026. 03. 03.$0.003015$0.003068$0.003007 $0.003017$46.34K—+0.07%
2026. 03. 02.$0.003042$0.003085$0.002996 $0.003015$41.86K—-0.89%
2026. 03. 01.$0.003042$0.003049$0.003034 $0.003042$42.36K—+0.00%
2026. 02. 28.$0.003043$0.003051$0.003028 $0.003042$45.37K—-0.03%
2026. 02. 27.$0.003042$0.003049$0.003020 $0.003043$45.89K—+0.03%
2026. 02. 26.$0.003045$0.003051$0.003034 $0.003042$44.49K—-0.10%
2026. 02. 25.$0.003039$0.003051$0.003033 $0.003045$43.57K—+0.20%
2026. 02. 24.$0.003036$0.003042$0.003023 $0.003039$22.17K—+0.10%
2026. 02. 23.$0.003036$0.003050$0.003024 $0.003036$41.57K—+0.00%
2026. 02. 22.$0.003040$0.003048$0.003024 $0.003036$38.52K—-0.13%
2026. 02. 21.$0.003043$0.003049$0.003024 $0.003040$44.98K—-0.10%
2026. 02. 20.$0.003040$0.003049$0.003024 $0.003043$44.36K—+0.10%
2026. 02. 19.$0.003040$0.003049$0.003020 $0.003040$43.55K—+0.00%
2026. 02. 18.$0.003042$0.003049$0.003021 $0.003040$44.97K—-0.07%
2026. 02. 17.$0.003020$0.003051$0.003015 $0.003042$45.91K—+0.73%
2026. 02. 16.$0.003017$0.003034$0.003011 $0.003020$43.63K—+0.10%
2026. 02. 15.$0.003016$0.003025$0.003011 $0.003017$23.85K—+0.03%
2026. 02. 14.$0.003001$0.003017$0.002984 $0.003016$39.47K—+0.50%
2026. 02. 13.$0.003001$0.003012$0.002994 $0.003001$25.64K—+0.00%
2026. 02. 12.$0.003011$0.003017$0.002995 $0.003001$32.73K—-0.33%
2026. 02. 11.$0.003004$0.003021$0.002994 $0.003011$38.01K—+0.23%
2026. 02. 10.$0.003002$0.003009$0.002994 $0.003004$41.79K—+0.07%
2026. 02. 09.$0.002999$0.003008$0.002994 $0.003002$41.52K—+0.10%
2026. 02. 08.$0.002999$0.003009$0.002981 $0.002999$40.19K—+0.00%
2026. 02. 07.$0.002998$0.003009$0.002987 $0.002999$44.00K$210.74K+0.03%
2026. 02. 06.$0.003027$0.003035$0.002947 $0.002998$41.86K—-0.96%
2026. 02. 05.$0.003144$0.003166$0.003021 $0.003027$41.71K—-3.72%
2026. 02. 04.$0.003135$0.003166$0.003125 $0.003144$42.66K—+0.29%
2026. 02. 03.$0.003147$0.003165$0.003126 $0.003135$45.53K—-0.38%
2026. 02. 02.$0.003150$0.003167$0.003129 $0.003147$44.68K—-0.10%
2026. 02. 01.$0.003134$0.003168$0.003122 $0.003150$43.95K—+0.51%
2026. 01. 31.$0.003136$0.003141$0.003125 $0.003134$43.06K—-0.06%
2026. 01. 30.$0.003133$0.003143$0.003125 $0.003136$41.46K—+0.10%
2026. 01. 29.$0.003129$0.003140$0.003121 $0.003133$44.29K—+0.13%
2026. 01. 28.$0.003143$0.003149$0.003116 $0.003129$52.90K—-0.45%
2026. 01. 27.$0.003116$0.003166$0.003096 $0.003143$55.56K—+0.87%
2026. 01. 26.$0.003116$0.003121$0.003100 $0.003116$52.96K—+0.00%
2026. 01. 25.$0.003111$0.003125$0.003108 $0.003116$52.59K—+0.16%
2026. 01. 24.$0.003124$0.003128$0.003093 $0.003111$52.38K—-0.42%
2026. 01. 23.$0.003112$0.003130$0.003109 $0.003124$46.62K—+0.39%
2026. 01. 22.$0.003117$0.003130$0.003107 $0.003112$43.62K—-0.16%
2026. 01. 21.$0.003118$0.003130$0.003106 $0.003117$54.17K—-0.03%
2026. 01. 20.$0.003117$0.003125$0.003108 $0.003118$55.77K—+0.03%
2026. 01. 19.$0.003114$0.003128$0.003099 $0.003117$55.83K—+0.10%
2026. 01. 18.$0.003130$0.003131$0.003107 $0.003114$51.79K—-0.51%
2026. 01. 17.$0.003158$0.003165$0.003130 $0.003130$36.84K—-0.89%
2026. 01. 16.$0.003102$0.003170$0.003093 $0.003158$56.18K—+1.81%
2026. 01. 15.$0.003101$0.003110$0.003093 $0.003102$56.10K—+0.03%
2026. 01. 14.$0.003106$0.003116$0.003092 $0.003101$55.42K—-0.16%
2026. 01. 13.$0.003101$0.003113$0.003086 $0.003106$54.04K—+0.16%
2026. 01. 12.$0.003103$0.003113$0.003087 $0.003101$52.64K—-0.06%
2026. 01. 11.$0.003113$0.003117$0.003090 $0.003103$53.16K—-0.32%
2026. 01. 10.$0.003104$0.003118$0.003088 $0.003113$55.17K—+0.29%
2026. 01. 09.$0.003092$0.003110$0.003086 $0.003104$52.91K—+0.39%
2026. 01. 08.$0.003103$0.003112$0.003090 $0.003092$55.55K$217.27K-0.35%
2026. 01. 07.$0.003116$0.003126$0.003094 $0.003103$55.66K—-0.42%
2026. 01. 06.$0.003113$0.003154$0.003094 $0.003116$52.28K—+0.10%
2026. 01. 05.$0.003101$0.003131$0.003086 $0.003113$56.44K—+0.39%
2026. 01. 04.$0.003094$0.003123$0.003069 $0.003101$57.42K—+0.23%
2026. 01. 03.$0.003093$0.003125$0.003084 $0.003094$57.38K—+0.03%
2026. 01. 02.$0.003103$0.003116$0.003070 $0.003093$56.78K—-0.32%
2026. 01. 01.$0.003107$0.003123$0.003070 $0.003103$56.81K—-0.13%
2025. 12. 31.$0.003148$0.003154$0.003093 $0.003107$56.51K—-1.30%
2025. 12. 30.$0.003156$0.003181$0.003111 $0.003148$57.25K—-0.25%
2025. 12. 29.$0.003167$0.003173$0.003149 $0.003156$56.51K—-0.35%
2025. 12. 28.$0.003170$0.003175$0.003151 $0.003167$56.06K—-0.09%
2025. 12. 27.$0.003169$0.003181$0.003152 $0.003170$56.18K—+0.03%
2025. 12. 26.$0.003138$0.003180$0.003130 $0.003169$56.30K—+0.99%
2025. 12. 25.$0.003101$0.003154$0.003085 $0.003138$44.70K—+1.19%
2025. 12. 24.$0.003192$0.003196$0.003086 $0.003101$54.52K—-2.85%
2025. 12. 23.$0.003163$0.003225$0.003149 $0.003192$56.48K—+0.92%
2025. 12. 22.$0.003137$0.003217$0.003110 $0.003163$46.19K—+0.83%
2025. 12. 21.$0.003178$0.003201$0.003111 $0.003137$40.66K—-1.29%
2025. 12. 20.$0.003153$0.003197$0.003129 $0.003178$43.51K—+0.79%
2025. 12. 19.$0.003144$0.003175$0.003107 $0.003153$56.28K—+0.29%
2025. 12. 18.$0.003151$0.003206$0.003086 $0.003144$62.84K—-0.22%
2025. 12. 17.$0.003046$0.003217$0.003040 $0.003151$66.79K—+3.45%
2025. 12. 16.$0.003092$0.003120$0.003042 $0.003046$51.85K—-1.49%
2025. 12. 15.$0.003021$0.003130$0.002997 $0.003092$65.27K—+2.35%
2025. 12. 14.$0.003021$0.003045$0.002998 $0.003021$49.53K—+0.00%
2025. 12. 13.$0.003029$0.003033$0.003013 $0.003021$30.36K—-0.26%
2025. 12. 12.$0.003004$0.003030$0.002948 $0.003029$28.16K—+0.83%
2025. 12. 11.$0.003022$0.003121$0.002959 $0.003004$57.47K—-0.60%
2025. 12. 10.$0.003009$0.003038$0.003003 $0.003022$24.85K—+0.43%
2025. 12. 09.$0.003017$0.003027$0.002987 $0.003009$31.95K—-0.27%
2025. 12. 08.$0.003011$0.003035$0.002970 $0.003017$48.72K—+0.20%
2025. 12. 07.$0.003003$0.003036$0.002982 $0.003011$26.72K—+0.27%
2025. 12. 06.$0.003016$0.003038$0.003003 $0.003003$21.94K—-0.43%
2025. 12. 05.$0.003025$0.003037$0.002980 $0.003016$39.99K—-0.30%
2025. 12. 04.$0.002992$0.003071$0.002990 $0.003025$55.44K—+1.10%
2025. 12. 03.$0.003017$0.003039$0.002978 $0.002992$43.44K—-0.83%
2025. 12. 02.$0.003053$0.003059$0.003009 $0.003017$56.10K—-1.18%
2025. 12. 01.$0.003070$0.003071$0.003043 $0.003053$60.12K—-0.55%
2025. 11. 30.$0.003091$0.003109$0.003065 $0.003070$43.90K—-0.68%
2025. 11. 29.$0.003109$0.003119$0.003086 $0.003091$59.54K—-0.58%
2025. 11. 28.$0.003109$0.003130$0.003091 $0.003109$20.44K—+0.00%
2025. 11. 27.$0.003122$0.003152$0.003096 $0.003109$55.60K—-0.42%
2025. 11. 26.$0.003138$0.003179$0.003107 $0.003122$68.58K—-0.51%
2025. 11. 25.$0.003119$0.003154$0.003109 $0.003138$42.65K—+0.61%
2025. 11. 24.$0.003004$0.003134$0.003001 $0.003119$53.06K—+3.83%
2025. 11. 23.$0.003006$0.003020$0.003000 $0.003004$44.52K—-0.07%
2025. 11. 22.$0.003009$0.003019$0.003000 $0.003006$35.86K—-0.10%
2025. 11. 21.$0.003013$0.003020$0.003000 $0.003009$39.24K—-0.13%
2025. 11. 20.$0.003007$0.003020$0.003001 $0.003013$42.04K—+0.20%
2025. 11. 19.$0.003013$0.003018$0.003000 $0.003007$48.55K—-0.20%
2025. 11. 18.$0.003017$0.003039$0.003000 $0.003013$47.92K—-0.13%
2025. 11. 17.$0.003006$0.003070$0.002998 $0.003017$56.57K—+0.37%
2025. 11. 16.$0.003014$0.003015$0.003002 $0.003006$33.58K—-0.27%
2025. 11. 15.$0.003019$0.003020$0.003012 $0.003014$22.28K—-0.17%
2025. 11. 14.$0.003045$0.003062$0.003004 $0.003019$56.34K—-0.85%
2025. 11. 13.$0.003001$0.003065$0.002998 $0.003045$54.52K—+1.47%
2025. 11. 12.$0.002997$0.003062$0.002979 $0.003001$55.75K—+0.13%
2025. 11. 11.$0.002998$0.003038$0.002984 $0.002997$55.74K—-0.03%
2025. 11. 10.$0.003009$0.003023$0.002998 $0.002998$55.65K—-0.37%
2025. 11. 09.$0.002992$0.003022$0.002974 $0.003009$54.83K—+0.57%
2025. 11. 08.$0.003050$0.003059$0.002977 $0.002992$50.98K—-1.90%
2025. 11. 07.$0.003124$0.003130$0.003042 $0.003050$54.94K—-2.37%
2025. 11. 06.$0.003249$0.003253$0.003112 $0.003124$55.00K—-3.85%

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

전체 메뉴