CoinXview 포트폴리오App
KO
코인: 1,265거래소: 22시가총액: $2.68T +1.37%24h 거래량: $21.02B도미넌스: BTC 58.4% ETH 10.5%ETH 가스: 0.04 gwei공포와 탐욕: 60/100

Social Master & Branch(SMB) 가격 기록

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

월별 수익률 SMB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-8.3%-40%-52%-9.6%+25%-31%-58%+0.1%-2.7%+2.4%+0.0%—-92%
2025———+730%-19%+22%-6.5%-18%+17%+167%-13%-33%+1038%

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)

날짜시가고가저가종가거래량변동
2026. 11. 03.$0.04009$0.04011$0.04006 $0.04009$11.41K+0.00%
2026. 11. 02.$0.04005$0.04009$0.04005 $0.04009$10.59K+0.10%
2026. 11. 01.$0.04008$0.04011$0.04004 $0.04005$3.03K-0.07%
2026. 10. 31.$0.04009$0.04011$0.04007 $0.04008$308.53-0.02%
2026. 10. 30.$0.04009$0.04013$0.04004 $0.04009$17.31K+0.00%
2026. 10. 29.$0.04008$0.04012$0.04001 $0.04009$10.12K+0.02%
2026. 10. 28.$0.04007$0.04013$0.04007 $0.04009$8.68K+0.05%
2026. 10. 27.$0.04006$0.04012$0.04001 $0.04008$12.57K+0.05%
2026. 10. 26.$0.04009$0.04009$0.04004 $0.04006$16.24K-0.07%
2026. 10. 25.$0.04002$0.04013$0.04001 $0.04008$26.82K+0.15%
2026. 10. 24.$0.04007$0.04012$0.04001 $0.04003$24.98K-0.10%
2026. 10. 23.$0.04006$0.04009$0.04001 $0.04008$27.70K+0.05%
2026. 10. 22.$0.04001$0.04007$0.04000 $0.04007$19.47K+0.15%
2026. 10. 21.$0.04008$0.04013$0.04000 $0.04001$8.42K-0.17%
2026. 10. 20.$0.04001$0.04012$0.04000 $0.04008$19.07K+0.17%
2026. 10. 19.$0.04004$0.04013$0.03997 $0.04001$13.33K-0.07%
2026. 10. 18.$0.04008$0.04015$0.03998 $0.04004$22.88K-0.10%
2026. 10. 17.$0.04008$0.04013$0.04006 $0.04007$11.60K-0.02%
2026. 10. 16.$0.04007$0.04015$0.04006 $0.04009$11.68K+0.05%
2026. 10. 15.$0.04008$0.04014$0.03995 $0.04007$13.29K-0.02%
2026. 10. 14.$0.04010$0.04013$0.04007 $0.04008$5.84K-0.05%
2026. 10. 13.$0.04008$0.04009$0.04003 $0.04009$11.60K+0.02%
2026. 10. 12.$0.04002$0.04009$0.04000 $0.04008$27.43K+0.15%
2026. 10. 11.$0.04005$0.04009$0.03984 $0.04001$26.28K-0.10%
2026. 10. 10.$0.04006$0.04090$0.03939 $0.04004$29.49K-0.05%
2026. 10. 09.$0.04005$0.04014$0.03993 $0.04006$25.86K+0.02%
2026. 10. 08.$0.04001$0.04015$0.04000 $0.04005$28.20K+0.10%
2026. 10. 07.$0.03856$0.04010$0.03799 $0.04002$15.51K+3.79%
2026. 10. 06.$0.03837$0.04010$0.03781 $0.03854$1.13K+0.44%
2026. 10. 05.$0.03825$0.03988$0.03770 $0.03790$1.24K-0.92%
2026. 10. 04.$0.03906$0.04000$0.03755 $0.03825$922.35-2.07%
2026. 10. 03.$0.03831$0.03997$0.03767 $0.03906$483.10+1.96%
2026. 10. 02.$0.03936$0.03998$0.03768 $0.03831$386.25-2.67%
2026. 10. 01.$0.03914$0.04011$0.03800 $0.03871$1.45K-1.10%
2026. 09. 30.$0.03839$0.04000$0.03745 $0.03901$457.34+1.62%
2026. 09. 29.$0.03847$0.04011$0.03700 $0.03848$486.39+0.03%
2026. 09. 28.$0.03859$0.04010$0.03847 $0.03847$75.05-0.31%
2026. 09. 27.$0.04011$0.04011$0.03730 $0.03734$6.24K-6.91%
2026. 09. 26.$0.03942$0.04011$0.03942 $0.04011$97.14+1.75%
2026. 09. 25.$0.03999$0.04010$0.03882 $0.03942$181.22-1.43%
2026. 09. 24.$0.03989$0.04011$0.03989 $0.03999$353.43+0.25%
2026. 09. 23.$0.03909$0.04011$0.03760 $0.03989$724.19+2.05%
2026. 09. 22.$0.03975$0.04004$0.03900 $0.03900$644.04-1.89%
2026. 09. 21.$0.03994$0.04009$0.03969 $0.03971$3.47K-0.58%
2026. 09. 20.$0.03997$0.04010$0.03972 $0.03979$336.90-0.45%
2026. 09. 19.$0.03990$0.04000$0.03984 $0.04000$37.61+0.25%
2026. 09. 18.$0.03996$0.04009$0.03991 $0.03991$4.72K-0.13%
2026. 09. 17.$0.03996$0.04014$0.03993 $0.04001$3.99K+0.13%
2026. 09. 16.$0.03996$0.03996$0.03991 $0.03991$24.74-0.13%
2026. 09. 15.$0.04003$0.04003$0.03999 $0.03999$3.42K-0.10%
2026. 09. 14.$0.04007$0.04009$0.03998 $0.03999$7.45K-0.20%
2026. 09. 13.$0.04005$0.04009$0.03996 $0.04008$21.53K+0.07%
2026. 09. 12.$0.04008$0.04009$0.03999 $0.04005$27.26K-0.07%
2026. 09. 11.$0.04007$0.04009$0.04000 $0.04008$25.95K+0.02%
2026. 09. 10.$0.04009$0.04009$0.04000 $0.04007$26.36K-0.05%
2026. 09. 09.$0.04001$0.04009$0.03997 $0.04008$28.26K+0.17%
2026. 09. 08.$0.04001$0.04011$0.04000 $0.04002$25.57K+0.02%
2026. 09. 07.$0.04009$0.04009$0.04000 $0.04001$18.60K-0.20%
2026. 09. 06.$0.04007$0.04010$0.04002 $0.04009$14.48K+0.05%
2026. 09. 05.$0.04001$0.04009$0.03994 $0.04007$27.79K+0.15%
2026. 09. 04.$0.04007$0.04010$0.03989 $0.04001$25.89K-0.15%
2026. 09. 03.$0.04006$0.04010$0.04001 $0.04008$26.28K+0.05%
2026. 09. 02.$0.04006$0.04009$0.03991 $0.04006$28.24K+0.00%
2026. 09. 01.$0.04009$0.04009$0.04001 $0.04006$27.01K-0.07%
2026. 08. 31.$0.04006$0.04009$0.03986 $0.04009$27.02K+0.07%
2026. 08. 30.$0.04000$0.04009$0.03996 $0.04006$26.59K+0.15%
2026. 08. 29.$0.04007$0.04015$0.03999 $0.04000$24.69K-0.17%
2026. 08. 28.$0.04006$0.04009$0.04001 $0.04007$26.51K+0.02%
2026. 08. 27.$0.04007$0.04009$0.04002 $0.04007$28.44K+0.00%
2026. 08. 26.$0.04002$0.04009$0.03999 $0.04007$25.39K+0.12%
2026. 08. 25.$0.04006$0.04012$0.03994 $0.04001$22.45K-0.12%
2026. 08. 24.$0.04008$0.04010$0.04000 $0.04007$27.13K-0.02%
2026. 08. 23.$0.03998$0.04016$0.03990 $0.04009$23.41K+0.28%
2026. 08. 22.$0.04002$0.04016$0.03992 $0.03994$24.51K-0.20%
2026. 08. 21.$0.04001$0.04070$0.04000 $0.04002$29.48K+0.02%
2026. 08. 20.$0.04003$0.04013$0.04000 $0.04001$27.94K-0.05%
2026. 08. 19.$0.04006$0.04028$0.04000 $0.04002$27.80K-0.10%
2026. 08. 18.$0.04001$0.04010$0.04000 $0.04005$23.86K+0.10%
2026. 08. 17.$0.04001$0.04009$0.04000 $0.04001$22.70K+0.00%
2026. 08. 16.$0.04001$0.04005$0.04000 $0.04000$4.90K-0.02%
2026. 08. 15.$0.04003$0.04007$0.04000 $0.04001$12.63K-0.05%
2026. 08. 14.$0.04001$0.04015$0.03999 $0.04003$25.46K+0.05%
2026. 08. 13.$0.04009$0.04009$0.04000 $0.04001$27.55K-0.20%
2026. 08. 12.$0.04007$0.04009$0.04000 $0.04009$24.85K+0.05%
2026. 08. 11.$0.04001$0.04011$0.03990 $0.04007$27.01K+0.15%
2026. 08. 10.$0.04008$0.04421$0.03801 $0.04000$31.11K-0.20%
2026. 08. 09.$0.04009$0.04012$0.04001 $0.04008$27.58K-0.02%
2026. 08. 08.$0.04002$0.04011$0.04002 $0.04009$26.33K+0.17%
2026. 08. 07.$0.04004$0.04011$0.03995 $0.04001$23.52K-0.07%
2026. 08. 06.$0.04009$0.04011$0.04001 $0.04004$26.31K-0.12%
2026. 08. 05.$0.04009$0.04009$0.04001 $0.04008$25.01K-0.02%
2026. 08. 04.$0.04008$0.04009$0.04000 $0.04008$27.69K+0.00%
2026. 08. 03.$0.04009$0.04018$0.03992 $0.04008$23.21K-0.02%
2026. 08. 02.$0.04009$0.04013$0.03979 $0.04009$24.69K+0.00%
2026. 08. 01.$0.04003$0.04010$0.04000 $0.04009$28.02K+0.15%
2026. 07. 31.$0.04001$0.04009$0.03991 $0.04002$26.34K+0.02%
2026. 07. 30.$0.04420$0.04820$0.03666 $0.04001$17.64K-9.48%
2026. 07. 29.$0.05894$0.05894$0.03628 $0.04518$32.93K-23.35%
2026. 07. 28.$0.04885$0.06989$0.04347 $0.05896$19.93K+20.70%
2026. 07. 27.$0.05252$0.06950$0.04856 $0.04986$14.10K-5.06%
2026. 07. 26.$0.05141$0.09622$0.04938 $0.05063$17.58K-1.52%
2026. 07. 25.$0.05122$0.09000$0.04100 $0.05146$5.79K+0.47%
2026. 07. 24.$0.04984$0.04984$0.04526 $0.04526$4.84-9.19%
2026. 07. 23.$0.05850$0.05850$0.04835 $0.04918$215.26-15.93%
2026. 07. 22.$0.05995$0.06599$0.05810 $0.05829$83.78-2.77%
2026. 07. 21.$0.05557$0.06700$0.05417 $0.05810$76.46+4.55%
2026. 07. 20.$0.05033$0.09623$0.05033 $0.05557$3.37K+10.41%
2026. 07. 19.$0.05933$0.07100$0.04537 $0.05033$802.82-15.17%
2026. 07. 18.$0.05074$0.05661$0.04718 $0.05661$167.71+11.57%
2026. 07. 17.$0.05318$0.05318$0.04796 $0.05035$265.33-5.32%
2026. 07. 16.$0.06748$0.06748$0.05356 $0.05356$129.71-20.63%
2026. 07. 15.$0.06655$0.06908$0.06643 $0.06763$50.09+1.62%
2026. 07. 14.$0.06644$0.06786$0.06616 $0.06643$28.20-0.02%
2026. 07. 13.$0.07697$0.08049$0.06644 $0.06646$426.49-13.65%
2026. 07. 12.$0.06940$0.09624$0.06906 $0.07740$9.56K+11.53%
2026. 07. 11.$0.06260$0.06940$0.05252 $0.06940$20.76K+10.86%
2026. 07. 10.$0.09264$0.09264$0.06422 $0.06727$736.65-27.39%
2026. 07. 09.$0.09610$0.09610$0.09314 $0.09314$623.16-3.08%
2026. 07. 08.$0.09611$0.09617$0.09592 $0.09592$123.17-0.20%
2026. 07. 07.$0.09600$0.09600$0.09600 $0.09600—+0.00%
2026. 07. 06.$0.09599$0.09601$0.09597 $0.09600$510.86+0.01%
2026. 07. 05.$0.09602$0.09695$0.09583 $0.09600$34.52K-0.02%
2026. 07. 04.$0.09606$0.09607$0.09600 $0.09602$66.98K-0.04%
2026. 07. 03.$0.09697$0.09699$0.09599 $0.09607$33.80K-0.93%
2026. 07. 02.$0.09604$0.09699$0.09597 $0.09697$75.17K+0.97%
2026. 07. 01.$0.09602$0.09701$0.09593 $0.09606$76.61K+0.04%
2026. 06. 30.$0.09683$0.09700$0.09587 $0.09602$74.92K-0.84%
2026. 06. 29.$0.09603$0.09700$0.09597 $0.09683$68.43K+0.83%
2026. 06. 28.$0.09609$0.09664$0.09600 $0.09602$70.81K-0.07%
2026. 06. 27.$0.09601$0.09627$0.09599 $0.09609$67.05K+0.08%
2026. 06. 26.$0.09602$0.09611$0.09600 $0.09601$63.76K-0.01%
2026. 06. 25.$0.09701$0.09701$0.09597 $0.09602$49.41K-1.02%
2026. 06. 24.$0.09709$0.09800$0.09682 $0.09701$48.71K-0.08%
2026. 06. 23.$0.09755$0.09814$0.09700 $0.09710$27.13K-0.46%
2026. 06. 22.$0.09679$0.09759$0.09576 $0.09754$15.25K+0.77%
2026. 06. 21.$0.09711$0.09849$0.09626 $0.09678$14.72K-0.34%
2026. 06. 20.$0.09855$0.09876$0.09002 $0.09680$16.63K-1.78%
2026. 06. 19.$0.09767$0.09879$0.09560 $0.09839$15.41K+0.74%
2026. 06. 18.$0.09896$0.1183$0.09500 $0.09767$15.32K-1.30%
2026. 06. 17.$0.09205$0.1281$0.09008 $0.09851$7.08K+7.02%
2026. 06. 16.$0.1216$0.1216$0.09056 $0.09473$947.54-22.08%
2026. 06. 15.$0.1267$0.1267$0.1208 $0.1210$150.94-4.51%
2026. 06. 14.$0.1259$0.1287$0.1259 $0.1267$115.14+0.63%
2026. 06. 13.$0.1400$0.1401$0.1253 $0.1272$6.65K-9.18%
2026. 06. 12.$0.1400$0.1404$0.1399 $0.1400$12.52K+0.02%
2026. 06. 11.$0.1400$0.1401$0.1398 $0.1400$11.77K+0.01%
2026. 06. 10.$0.1400$0.1402$0.1399 $0.1400$19.56K+0.00%
2026. 06. 09.$0.1400$0.1401$0.1399 $0.1400$20.53K-0.02%
2026. 06. 08.$0.1401$0.1405$0.1400 $0.1400$20.59K-0.04%
2026. 06. 07.$0.1400$0.1402$0.1396 $0.1401$20.64K+0.05%
2026. 06. 06.$0.1401$0.1401$0.1400 $0.1400$20.48K-0.04%
2026. 06. 05.$0.1400$0.1401$0.1399 $0.1401$20.13K+0.03%
2026. 06. 04.$0.1400$0.1401$0.1399 $0.1400$20.69K-0.01%
2026. 06. 03.$0.1400$0.1401$0.1398 $0.1400$20.32K+0.01%
2026. 06. 02.$0.1400$0.1402$0.1397 $0.1400$21.32K+0.01%
2026. 06. 01.$0.1400$0.1405$0.1398 $0.1400$21.92K+0.01%
2026. 05. 31.$0.1400$0.1401$0.1399 $0.1400$20.95K-0.01%
2026. 05. 30.$0.1400$0.1434$0.1378 $0.1400$24.77K+0.00%
2026. 05. 29.$0.1401$0.1402$0.1398 $0.1400$21.49K-0.01%
2026. 05. 28.$0.1400$0.1402$0.1393 $0.1401$22.69K+0.02%
2026. 05. 27.$0.1400$0.1401$0.1400 $0.1400$18.87K-0.01%
2026. 05. 26.$0.1400$0.1401$0.1400 $0.1400$19.89K-0.01%
2026. 05. 25.$0.1401$0.1401$0.1397 $0.1400$19.49K-0.01%
2026. 05. 24.$0.1401$0.1401$0.1400 $0.1401$19.28K-0.01%
2026. 05. 23.$0.1400$0.1401$0.1400 $0.1401$19.32K+0.05%
2026. 05. 22.$0.1401$0.1407$0.1400 $0.1400$21.51K-0.04%
2026. 05. 21.$0.1401$0.1402$0.1400 $0.1401$20.60K+0.01%
2026. 05. 20.$0.1401$0.1401$0.1400 $0.1401$19.68K-0.02%
2026. 05. 19.$0.1400$0.1405$0.1247 $0.1401$22.99K+0.06%
2026. 05. 18.$0.1402$0.1403$0.1400 $0.1400$20.24K-0.16%
2026. 05. 17.$0.1403$0.1404$0.1402 $0.1402$20.86K-0.03%
2026. 05. 16.$0.1402$0.1407$0.1402 $0.1403$20.54K+0.04%
2026. 05. 15.$0.1403$0.1404$0.1402 $0.1403$20.92K-0.01%
2026. 05. 14.$0.1403$0.1404$0.1402 $0.1403$20.76K-0.03%
2026. 05. 13.$0.1401$0.1405$0.1400 $0.1403$21.34K+0.13%
2026. 05. 12.$0.1403$0.1457$0.1397 $0.1401$22.60K-0.12%
2026. 05. 11.$0.1403$0.1423$0.1396 $0.1403$22.51K+0.01%
2026. 05. 10.$0.1400$0.1405$0.1400 $0.1403$19.81K+0.17%
2026. 05. 09.$0.1401$0.1405$0.1400 $0.1400$18.59K-0.06%
2026. 05. 08.$0.1402$0.1402$0.1400 $0.1401$19.61K-0.02%
2026. 05. 07.$0.1253$0.1457$0.1253 $0.1402$22.45K+11.86%
2026. 05. 06.$0.1110$0.1408$0.1105 $0.1247$41.59K+12.38%
2026. 05. 05.$0.1101$0.1120$0.1099 $0.1110$18.27K+0.82%
2026. 05. 04.$0.1120$0.1135$0.1100 $0.1101$19.02K-1.71%
2026. 05. 03.$0.1101$0.1120$0.1099 $0.1120$16.35K+1.75%
2026. 05. 02.$0.1101$0.1121$0.1099 $0.1100$16.67K-0.02%
2026. 05. 01.$0.1120$0.1121$0.1099 $0.1101$16.36K-1.72%
2026. 04. 30.$0.1199$0.1246$0.1111 $0.1120$21.50K-6.63%
2026. 04. 29.$0.1161$0.1200$0.1120 $0.1200$16.96K+3.28%
2026. 04. 28.$0.1165$0.1209$0.1160 $0.1161$19.53K-0.34%
2026. 04. 27.$0.1172$0.1220$0.1155 $0.1165$23.37K-0.57%
2026. 04. 26.$0.1194$0.1201$0.1146 $0.1172$21.01K-1.83%
2026. 04. 25.$0.1199$0.1202$0.1192 $0.1194$21.75K-0.43%
2026. 04. 24.$0.1200$0.1221$0.1155 $0.1199$20.51K-0.07%
2026. 04. 23.$0.1158$0.1211$0.1157 $0.1200$19.54K+3.57%
2026. 04. 22.$0.1197$0.1200$0.1155 $0.1158$18.15K-3.27%
2026. 04. 21.$0.1165$0.1214$0.1155 $0.1197$20.15K+2.76%
2026. 04. 20.$0.1185$0.1199$0.1160 $0.1165$18.58K-1.68%
2026. 04. 19.$0.1193$0.1193$0.1183 $0.1185$17.55K-0.65%
2026. 04. 18.$0.1195$0.1196$0.1191 $0.1193$17.66K-0.17%
2026. 04. 17.$0.1197$0.1204$0.1170 $0.1195$21.76K-0.16%
2026. 04. 16.$0.1195$0.1200$0.1175 $0.1197$28.34K+0.12%
2026. 04. 15.$0.1181$0.1247$0.1166 $0.1197$27.65K+1.35%
2026. 04. 14.$0.1249$0.1250$0.1166 $0.1183$30.30K-5.28%
2026. 04. 13.$0.1169$0.1250$0.1162 $0.1249$27.53K+6.80%
2026. 04. 12.$0.1177$0.1260$0.1166 $0.1166$27.87K-0.88%
2026. 04. 11.$0.1232$0.1246$0.1136 $0.1177$27.14K-4.49%
2026. 04. 10.$0.1231$0.1264$0.1170 $0.1232$28.34K+0.08%
2026. 04. 09.$0.1166$0.1260$0.1153 $0.1233$32.88K+5.74%
2026. 04. 08.$0.1225$0.1250$0.1151 $0.1168$29.91K-4.66%
2026. 04. 07.$0.1162$0.1250$0.1153 $0.1235$35.48K+6.23%
2026. 04. 06.$0.1246$0.1250$0.1154 $0.1162$31.07K-6.72%
2026. 04. 05.$0.1208$0.1250$0.1166 $0.1243$29.27K+2.90%
2026. 04. 04.$0.1205$0.1250$0.1166 $0.1208$30.72K+0.18%
2026. 04. 03.$0.1246$0.1259$0.1202 $0.1205$30.16K-3.25%
2026. 04. 02.$0.1250$0.1251$0.1244 $0.1246$29.40K-0.31%
2026. 04. 01.$0.1239$0.1255$0.1205 $0.1250$29.18K+0.82%
2026. 03. 31.$0.1211$0.1251$0.1205 $0.1239$27.47K+2.35%
2026. 03. 30.$0.1608$0.1654$0.1125 $0.1219$28.45K-24.16%
2026. 03. 29.$0.1667$0.1671$0.1135 $0.1608$35.91K-3.53%
2026. 03. 28.$0.1725$0.1840$0.1400 $0.1667$41.71K-3.38%
2026. 03. 27.$0.1430$0.1790$0.1427 $0.1725$33.95K+20.65%
2026. 03. 26.$0.1911$0.1911$0.1409 $0.1430$31.69K-25.17%
2026. 03. 25.$0.2115$0.2154$0.1475 $0.1904$41.70K-9.99%
2026. 03. 24.$0.2088$0.2475$0.1900 $0.2115$29.34K+1.31%
2026. 03. 23.$0.2280$0.2305$0.2075 $0.2088$9.13K-8.42%
2026. 03. 22.$0.2513$0.2623$0.2000 $0.2275$17.48K-9.48%
2026. 03. 21.$0.2422$0.2679$0.2209 $0.2518$37.70K+3.99%
2026. 03. 20.$0.2260$0.2652$0.1951 $0.2406$37.58K+6.48%
2026. 03. 19.$0.2365$0.2471$0.2248 $0.2260$43.95K-4.44%
2026. 03. 18.$0.2413$0.2553$0.2354 $0.2365$47.69K-2.01%
2026. 03. 17.$0.2457$0.2545$0.2400 $0.2400$44.30K-2.30%
2026. 03. 16.$0.2557$0.2584$0.2419 $0.2457$30.84K-3.92%
2026. 03. 15.$0.2500$0.2673$0.2495 $0.2557$10.46K+2.26%
2026. 03. 14.$0.2432$0.2700$0.2419 $0.2500$10.33K+2.79%
2026. 03. 13.$0.2447$0.2469$0.2419 $0.2430$7.46K-0.70%
2026. 03. 12.$0.2492$0.2500$0.2428 $0.2442$9.20K-2.00%
2026. 03. 11.$0.2486$0.2500$0.2439 $0.2492$8.67K+0.23%
2026. 03. 10.$0.2554$0.2559$0.2430 $0.2491$9.75K-2.44%
2026. 03. 09.$0.2468$0.2588$0.2420 $0.2543$10.39K+3.01%
2026. 03. 08.$0.2448$0.2504$0.2420 $0.2459$9.38K+0.46%
2026. 03. 07.$0.2486$0.2690$0.2393 $0.2453$9.62K-1.31%
2026. 03. 06.$0.2662$0.2700$0.1707 $0.2486$12.15K-6.63%
2026. 03. 05.$0.2911$0.3126$0.2500 $0.2662$12.91K-8.55%
2026. 03. 04.$0.2890$0.3126$0.2850 $0.2911$12.91K+0.71%
2026. 03. 03.$0.2993$0.3214$0.2666 $0.2892$11.76K-3.36%
2026. 03. 02.$0.2781$0.3300$0.2775 $0.2997$15.33K+7.77%
2026. 03. 01.$0.2605$0.2878$0.2605 $0.2775$9.46K+6.54%
2026. 02. 28.$0.2871$0.2901$0.2600 $0.2610$11.38K-9.08%
2026. 02. 27.$0.2914$0.2975$0.2800 $0.2871$9.41K-1.47%
2026. 02. 26.$0.2786$0.2926$0.2786 $0.2914$9.32K+4.58%
2026. 02. 25.$0.2985$0.3000$0.2475 $0.2825$15.84K-5.35%
2026. 02. 24.$0.3401$0.3401$0.2844 $0.2979$15.60K-12.41%
2026. 02. 23.$0.3293$0.3870$0.3236 $0.3391$14.39K+2.98%
2026. 02. 22.$0.3276$0.3362$0.3224 $0.3224$9.89K-1.61%
2026. 02. 21.$0.3210$0.3386$0.3198 $0.3298$9.35K+2.75%
2026. 02. 20.$0.3188$0.4040$0.2800 $0.3210$17.98K+0.67%
2026. 02. 19.$0.3385$0.3461$0.3160 $0.3182$11.13K-5.99%
2026. 02. 18.$0.3489$0.3500$0.3347 $0.3385$9.22K-2.98%
2026. 02. 17.$0.3486$0.3503$0.3477 $0.3487$9.13K+0.05%
2026. 02. 16.$0.3481$0.3880$0.3464 $0.3486$9.83K+0.15%
2026. 02. 15.$0.3554$0.3561$0.3362 $0.3481$9.17K-2.05%
2026. 02. 14.$0.3367$0.3564$0.3364 $0.3561$9.08K+5.75%
2026. 02. 13.$0.3357$0.3536$0.3323 $0.3352$9.11K-0.14%
2026. 02. 12.$0.3506$0.3750$0.3345 $0.3357$9.50K-4.25%
2026. 02. 11.$0.3699$0.3958$0.3107 $0.3506$16.69K-5.22%
2026. 02. 10.$0.3757$0.4240$0.3289 $0.3699$18.16K-1.53%
2026. 02. 09.$0.3970$0.4280$0.3738 $0.3757$11.43K-5.37%
2026. 02. 08.$0.4099$0.4147$0.3933 $0.3954$11.66K-3.54%
2026. 02. 07.$0.4371$0.4372$0.4096 $0.4107$17.83K-6.04%
2026. 02. 06.$0.4348$0.4599$0.3873 $0.4371$41.90K+0.52%
2026. 02. 05.$0.4175$0.4500$0.3727 $0.4340$89.61K+3.95%
2026. 02. 04.$0.4895$0.4895$0.3560 $0.4123$103.09K-15.78%
2026. 02. 03.$0.3364$0.4981$0.3228 $0.4895$109.52K+45.52%
2026. 02. 02.$0.4041$0.5573$0.1816 $0.3369$177.88K-16.64%
2026. 02. 01.$0.4378$0.4380$0.3782 $0.4041$109.28K-7.69%
2026. 01. 31.$0.3999$0.4380$0.3801 $0.4378$52.24K+9.46%
2026. 01. 30.$0.4222$0.4387$0.3436 $0.3999$18.99K-5.28%
2026. 01. 29.$0.4400$0.4489$0.3953 $0.4214$26.96K-4.23%
2026. 01. 28.$0.4462$0.4600$0.4216 $0.4442$110.01K-0.46%
2026. 01. 27.$0.4475$0.4595$0.4403 $0.4518$106.75K+0.97%
2026. 01. 26.$0.4428$0.4590$0.4403 $0.4475$106.01K+1.05%
2026. 01. 25.$0.4600$0.4600$0.4400 $0.4403$110.84K-4.28%
2026. 01. 24.$0.4523$0.4600$0.4403 $0.4592$114.19K+1.53%
2026. 01. 23.$0.4601$0.4601$0.4399 $0.4510$120.44K-1.97%
2026. 01. 22.$0.4516$0.4602$0.4400 $0.4601$99.77K+1.88%
2026. 01. 21.$0.4566$0.4794$0.4357 $0.4496$142.87K-1.53%
2026. 01. 20.$0.4799$0.4809$0.4400 $0.4536$110.67K-5.48%
2026. 01. 19.$0.5062$0.5100$0.4292 $0.4809$225.71K-5.00%
2026. 01. 18.$0.5010$0.5067$0.5009 $0.5026$595.18K+0.32%
2026. 01. 17.$0.5018$0.5066$0.5009 $0.5010$366.01K-0.16%
2026. 01. 16.$0.5406$0.5407$0.4870 $0.5018$241.38K-7.17%
2026. 01. 15.$0.5028$0.5730$0.5009 $0.5406$674.08K+7.51%
2026. 01. 14.$0.5000$0.5240$0.4520 $0.5014$328.66K+0.27%
2026. 01. 13.$0.5375$0.5900$0.3621 $0.5000$461.31K-6.98%
2026. 01. 12.$0.5180$0.5900$0.4500 $0.5386$449.27K+3.98%
2026. 01. 11.$0.5082$0.5500$0.4900 $0.5180$108.12K+1.92%
2026. 01. 10.$0.4980$0.5500$0.4980 $0.5082$12.29K+2.06%
2026. 01. 09.$0.5221$0.5369$0.4964 $0.4989$12.05K-4.44%
2026. 01. 08.$0.4972$0.5369$0.4700 $0.5232$14.36K+5.22%
2026. 01. 07.$0.5037$0.5157$0.4935 $0.4969$12.44K-1.34%
2026. 01. 06.$0.5222$0.5232$0.4935 $0.5037$13.07K-3.54%
2026. 01. 05.$0.5260$0.5691$0.5133 $0.5222$14.95K-0.73%
2026. 01. 04.$0.5498$0.5586$0.5235 $0.5250$12.76K-4.51%
2026. 01. 03.$0.5300$0.5876$0.5300 $0.5487$12.70K+3.52%
2026. 01. 02.$0.5129$0.5893$0.5030 $0.5300$21.37K+3.34%
2026. 01. 01.$0.4774$0.5300$0.3995 $0.5129$20.69K+7.44%
2025. 12. 31.$0.4571$0.4894$0.4295 $0.4774$14.42K+4.44%
2025. 12. 30.$0.4651$0.4783$0.4472 $0.4571$12.82K-1.72%
2025. 12. 29.$0.3782$0.5200$0.3168 $0.4783$17.58K+26.48%
2025. 12. 28.$0.4386$0.4386$0.3500 $0.3774$14.80K-13.96%
2025. 12. 27.$0.5034$0.5038$0.4293 $0.4378$16.40K-13.04%
2025. 12. 26.$0.5643$0.5654$0.5020 $0.5024$18.75K-10.97%
2025. 12. 25.$0.5421$0.5839$0.5410 $0.5654$12.76K+4.32%
2025. 12. 24.$0.5481$0.5500$0.5366 $0.5421$12.81K-1.09%
2025. 12. 23.$0.5570$0.5783$0.5356 $0.5492$12.86K-1.41%
2025. 12. 22.$0.5513$0.5600$0.5513 $0.5570$9.59K+1.03%
2025. 12. 21.$0.5609$0.5632$0.5356 $0.5513$15.33K-1.70%
2025. 12. 20.$0.5701$0.5800$0.5590 $0.5609$12.96K-1.62%
2025. 12. 19.$0.5881$0.5893$0.5577 $0.5701$14.27K-3.07%
2025. 12. 18.$0.5607$0.6300$0.5577 $0.5881$154.24K+4.89%
2025. 12. 17.$0.5972$0.5984$0.5356 $0.5607$12.60K-6.10%
2025. 12. 16.$0.5395$0.6200$0.5271 $0.5984$14.23K+10.92%
2025. 12. 15.$0.5909$0.5939$0.5238 $0.5395$23.32K-8.70%
2025. 12. 14.$0.6183$0.6223$0.5510 $0.5921$13.38K-4.24%
2025. 12. 13.$0.6242$0.6350$0.6120 $0.6196$12.26K-0.74%
2025. 12. 12.$0.6300$0.6400$0.6120 $0.6230$12.56K-1.11%
2025. 12. 11.$0.6330$0.6438$0.6120 $0.6300$14.04K-0.48%
2025. 12. 10.$0.6345$0.6613$0.6168 $0.6331$13.09K-0.23%
2025. 12. 09.$0.6236$0.6613$0.6169 $0.6613$15.05K+6.05%
2025. 12. 08.$0.7744$0.7749$0.6168 $0.6522$28.58K-15.79%
2025. 12. 07.$0.6557$0.7760$0.6305 $0.7744$169.42K+18.11%
2025. 12. 06.$0.6365$0.6557$0.6365 $0.6557$7.38K+3.02%
2025. 12. 05.$0.6688$0.6955$0.5912 $0.6365$23.12K-4.83%
2025. 12. 04.$0.7154$0.7323$0.6500 $0.7211$5.32K+0.80%
2025. 12. 03.$0.7090$0.7800$0.6550 $0.7069$14.07K-0.30%
2025. 12. 02.$0.7155$0.7155$0.7069 $0.7069$14.39K-1.20%
2025. 12. 01.$0.7156$0.7198$0.7069 $0.7155$12.33K-0.02%
2025. 11. 30.$0.7358$0.7358$0.6890 $0.7156$13.99K-2.74%
2025. 11. 29.$0.7336$0.7358$0.7289 $0.7358$13.46K+0.30%
2025. 11. 28.$0.6783$0.7500$0.6500 $0.7358$15.02K+8.48%
2025. 11. 27.$0.7260$0.7260$0.6768 $0.6803$14.97K-6.29%
2025. 11. 26.$0.7247$0.7260$0.6500 $0.7247$17.35K-0.00%
2025. 11. 25.$0.7782$0.7795$0.7107 $0.7260$10.67K-6.70%
2025. 11. 24.$0.7439$0.7834$0.7403 $0.7834$14.52K+5.31%
2025. 11. 23.$0.7515$0.7533$0.7405 $0.7439$10.09K-1.01%
2025. 11. 22.$0.7491$0.7533$0.7405 $0.7515$8.23K+0.32%
2025. 11. 21.$0.7600$0.7625$0.7405 $0.7469$12.75K-1.73%
2025. 11. 20.$0.7633$0.7656$0.7551 $0.7600$12.88K-0.43%
2025. 11. 19.$0.7756$0.7779$0.7616 $0.7656$11.54K-1.28%
2025. 11. 18.$0.7598$0.7827$0.7598 $0.7779$10.89K+2.38%
2025. 11. 17.$0.7655$0.7841$0.7598 $0.7598$11.32K-0.74%
2025. 11. 16.$0.7805$0.7913$0.7611 $0.7655$11.88K-1.92%
2025. 11. 15.$0.8095$0.8120$0.7403 $0.7781$15.79K-3.88%
2025. 11. 14.$0.8024$0.9888$0.5452 $0.8095$278.48K+0.89%
2025. 11. 13.$0.8001$0.8024$0.7789 $0.8024$8.96K+0.29%
2025. 11. 12.$0.8100$0.8154$0.7963 $0.8001$11.79K-1.23%
2025. 11. 11.$0.8028$0.8274$0.7601 $0.8100$20.67K+0.90%
2025. 11. 10.$0.8000$0.8038$0.7900 $0.7994$10.85K-0.08%
2025. 11. 09.$0.7560$0.8274$0.7389 $0.8000$17.64K+5.82%
2025. 11. 08.$0.7511$0.7738$0.7300 $0.7560$13.04K+0.66%
2025. 11. 07.$0.7321$0.8200$0.6300 $0.7511$17.30K+2.59%
2025. 11. 06.$0.8622$0.8743$0.7220 $0.7321$20.02K-15.09%
2025. 11. 05.$0.8624$0.8743$0.8347 $0.8622$10.71K-0.02%
2025. 11. 04.$0.8160$0.9029$0.8000 $0.8651$31.42K+6.01%
전체 메뉴