CoinXview 포트폴리오App
KO
코인: 1,256거래소: 22시가총액: $2.76T +3.71%24h 거래량: $31.85B도미넌스: BTC 58.7% ETH 10.7%ETH 가스: 0.06 gwei공포와 탐욕: 61/100

Telos(TLOS) 가격 기록

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

월별 수익률 TLOS

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-3.3%-22%-19%+7.7%+5.4%-13%+58%+11%-19%+0.2%——-14%
2025-38%-39%+11%-9.0%-31%-40%+0.8%+55%-15%-44%-3.8%-30%-92%
2024+28%+152%-20%-18%-16%-21%-17%+47%+16%-19%-18%+12%+46%
2023+26%+32%-14%+26%+14%-34%-30%-24%-15%-3.7%+68%+35%+35%
2022+58%+11%-24%-8.2%-59%-37%+3.8%-4.7%-1.5%-15%+32%-44%-80%
2021—————-44%-23%+397%+7.6%+47%-0.7%-41%+95%
월 평균+14%+27%-13%-0.2%-17%-31%-1.3%+80%-4.5%-5.8%+15%-14%
상승 연도3/53/51/52/52/50/63/64/62/62/62/52/5

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. 03.$0.01590$0.01591$0.01360 $0.01518$66.68K—-4.53%
2026. 11. 02.$0.01588$0.01592$0.01578 $0.01590$64.18K—+0.13%
2026. 11. 01.$0.01589$0.01592$0.01577 $0.01588$61.53K—-0.06%
2026. 10. 31.$0.01593$0.01601$0.01583 $0.01589$64.55K—-0.25%
2026. 10. 30.$0.01576$0.01602$0.01576 $0.01593$63.63K—+1.08%
2026. 10. 30.$0.01600$0.01609$0.01557 $0.01573$18.23K$7.10M-1.69%
2026. 10. 29.$0.01638$0.01638$0.01567 $0.01576$60.57K—-3.79%
2026. 10. 29.$0.01645$0.01672$0.01580 $0.01600$39.53K$7.22M-2.74%
2026. 10. 28.$0.01651$0.01654$0.01623 $0.01638$61.72K—-0.79%
2026. 10. 28.$0.01668$0.01682$0.01639 $0.01645$28.87K$7.43M-1.38%
2026. 10. 27.$0.01626$0.01670$0.01623 $0.01651$61.41K—+1.54%
2026. 10. 27.$0.01658$0.01672$0.01611 $0.01668$32.45K$7.53M+0.60%
2026. 10. 26.$0.01653$0.01662$0.01623 $0.01626$62.62K—-1.63%
2026. 10. 26.$0.01624$0.01697$0.01620 $0.01658$32.41K$7.48M+2.09%
2026. 10. 25.$0.01636$0.01664$0.01610 $0.01653$54.65K—+1.04%
2026. 10. 25.$0.01639$0.01713$0.01618 $0.01625$32.27K$7.34M-0.85%
2026. 10. 24.$0.01645$0.01650$0.01627 $0.01635$69.47K—-0.61%
2026. 10. 24.$0.01657$0.01671$0.01620 $0.01639$32.29K$7.40M-1.09%
2026. 10. 23.$0.01696$0.01715$0.01606 $0.01632$20.31K—-3.77%
2026. 10. 23.$0.01668$0.01701$0.01649 $0.01657$30.57K$7.48M-0.66%
2026. 10. 22.$0.01687$0.01717$0.01660 $0.01696$17.43K—+0.53%
2026. 10. 22.$0.01695$0.01713$0.01649 $0.01668$31.22K$7.53M-1.59%
2026. 10. 21.$0.01721$0.01733$0.01686 $0.01687$54.91K—-1.98%
2026. 10. 21.$0.01696$0.01748$0.01681 $0.01695$31.58K$7.65M-0.06%
2026. 10. 20.$0.01697$0.01727$0.01675 $0.01696$28.88K$7.66M-0.06%
2026. 10. 19.$0.01691$0.01725$0.01683 $0.01707$58.95K—+0.95%
2026. 10. 19.$0.01674$0.01720$0.01666 $0.01693$60.39K$7.64M+1.12%
2026. 10. 18.$0.01694$0.01714$0.01683 $0.01691$64.15K—-0.18%
2026. 10. 18.$0.01696$0.01706$0.01663 $0.01674$58.70K$7.56M-1.29%
2026. 10. 17.$0.01702$0.01719$0.01680 $0.01694$57.60K—-0.47%
2026. 10. 17.$0.01694$0.01726$0.01689 $0.01698$29.03K$7.66M+0.24%
2026. 10. 16.$0.01705$0.01713$0.01695 $0.01702$58.81K—-0.18%
2026. 10. 16.$0.01692$0.01708$0.01646 $0.01694$31.17K$7.65M+0.12%
2026. 10. 15.$0.01688$0.01724$0.01676 $0.01705$61.61K—+1.01%
2026. 10. 15.$0.01877$0.01878$0.01642 $0.01692$60.67K$7.64M-9.86%
2026. 10. 14.$0.01910$0.01922$0.01685 $0.01688$53.45K—-11.62%
2026. 10. 14.$0.01940$0.01954$0.01849 $0.01877$38.27K$8.47M-3.25%
2026. 10. 13.$0.01955$0.01962$0.01910 $0.01910$60.98K—-2.30%
2026. 10. 13.$0.01963$0.02003$0.01925 $0.01940$36.39K$8.76M-1.17%
2026. 10. 12.$0.01778$0.02095$0.01763 $0.01963$71.44K$8.86M+10.40%
2026. 10. 11.$0.01769$0.01832$0.01741 $0.01778$37.24K$8.03M+0.51%
2026. 10. 10.$0.01772$0.01800$0.01743 $0.01769$28.63K$7.99M-0.17%
2026. 10. 09.$0.01744$0.01788$0.01742 $0.01772$30.38K$8.00M+1.61%
2026. 10. 08.$0.01788$0.01803$0.01733 $0.01744$28.61K$7.87M-2.46%
2026. 10. 07.$0.01937$0.01956$0.01773 $0.01788$47.62K$8.07M-7.69%
2026. 10. 06.$0.01847$0.02000$0.01846 $0.01937$37.33K$8.74M+4.87%
2026. 10. 05.$0.01704$0.01974$0.01704 $0.01847$36.52K$8.34M+8.39%
2026. 10. 04.$0.01637$0.01707$0.01630 $0.01705$28.62K$7.70M+4.15%
2026. 10. 03.$0.01648$0.01661$0.01625 $0.01637$33.45K$7.39M-0.67%
2026. 10. 02.$0.01624$0.01678$0.01623 $0.01648$29.36K$7.44M+1.48%
2026. 10. 01.$0.01570$0.01642$0.01569 $0.01625$31.40K—+3.50%
2026. 09. 30.$0.01543$0.01580$0.01532 $0.01570$31.05K—+1.75%
2026. 09. 29.$0.01537$0.01570$0.01531 $0.01543$32.44K—+0.39%
2026. 09. 28.$0.01562$0.01575$0.01510 $0.01536$27.98K$6.93M-1.66%
2026. 09. 27.$0.01565$0.01604$0.01559 $0.01562$28.82K—-0.19%
2026. 09. 26.$0.01548$0.01629$0.01525 $0.01565$33.12K—+1.10%
2026. 09. 25.$0.01550$0.01575$0.01528 $0.01548$26.82K—-0.13%
2026. 09. 24.$0.01647$0.01651$0.01516 $0.01550$37.30K—-5.89%
2026. 09. 23.$0.01685$0.01711$0.01640 $0.01647$29.28K—-2.26%
2026. 09. 22.$0.01673$0.01709$0.01672 $0.01685$28.75K—+0.72%
2026. 09. 21.$0.01606$0.01682$0.01605 $0.01673$33.80K$7.55M+4.17%
2026. 09. 20.$0.01612$0.01634$0.01590 $0.01606$29.69K—-0.37%
2026. 09. 19.$0.01596$0.01637$0.01594 $0.01612$28.18K—+1.00%
2026. 09. 18.$0.01563$0.01639$0.01557 $0.01596$28.65K—+2.11%
2026. 09. 17.$0.01532$0.01585$0.01516 $0.01563$32.49K—+2.02%
2026. 09. 16.$0.01536$0.01546$0.01519 $0.01532$25.54K—-0.26%
2026. 09. 15.$0.01619$0.01652$0.01516 $0.01539$37.65K—-4.94%
2026. 09. 14.$0.01620$0.01691$0.01588 $0.01619$37.14K$7.30M-0.06%
2026. 09. 13.$0.01657$0.01660$0.01580 $0.01620$40.12K—-2.23%
2026. 09. 12.$0.01593$0.01689$0.01591 $0.01657$39.32K—+4.02%
2026. 09. 11.$0.01591$0.01625$0.01576 $0.01593$31.54K—+0.13%
2026. 09. 10.$0.01669$0.01677$0.01587 $0.01591$32.26K—-4.67%
2026. 09. 09.$0.01686$0.01694$0.01649 $0.01669$27.15K—-1.01%
2026. 09. 08.$0.01814$0.01822$0.01598 $0.01686$84.99K—-7.06%
2026. 09. 07.$0.01990$0.02002$0.01787 $0.01814$45.80K$8.18M-8.84%
2026. 09. 06.$0.02013$0.02024$0.01963 $0.01990$35.86K—-1.14%
2026. 09. 05.$0.02000$0.02028$0.01984 $0.02013$35.38K—+0.65%
2026. 09. 04.$0.01901$0.02056$0.01899 $0.02000$41.95K—+5.21%
2026. 09. 03.$0.01916$0.01927$0.01814 $0.01901$37.47K—-0.78%
2026. 09. 02.$0.01910$0.01936$0.01815 $0.01916$38.10K—+0.31%
2026. 09. 01.$0.01933$0.01936$0.01899 $0.01910$31.03K—-1.19%
2026. 08. 31.$0.01957$0.01998$0.01900 $0.01933$43.13K$8.72M-1.23%
2026. 08. 30.$0.01979$0.02006$0.01942 $0.01957$34.03K—-1.11%
2026. 08. 29.$0.01941$0.02002$0.01933 $0.01979$40.82K—+1.96%
2026. 08. 28.$0.01911$0.02008$0.01834 $0.01941$54.43K—+1.57%
2026. 08. 27.$0.01909$0.01934$0.01886 $0.01911$31.82K—+0.10%
2026. 08. 26.$0.01928$0.01938$0.01890 $0.01909$30.74K—-0.99%
2026. 08. 25.$0.02006$0.02047$0.01899 $0.01928$43.68K—-3.89%
2026. 08. 24.$0.02033$0.02061$0.01998 $0.02006$32.32K$9.05M-1.33%
2026. 08. 23.$0.02036$0.02047$0.01992 $0.02033$31.90K—-0.15%
2026. 08. 22.$0.01966$0.02085$0.01963 $0.02036$38.00K—+3.56%
2026. 08. 21.$0.02269$0.02418$0.01917 $0.01966$83.62K—-13.35%
2026. 08. 20.$0.02428$0.02472$0.02259 $0.02269$38.00K—-6.55%
2026. 08. 19.$0.02408$0.02455$0.02307 $0.02428$30.51K—+0.83%
2026. 08. 18.$0.02364$0.02433$0.02293 $0.02408$33.03K—+1.86%
2026. 08. 17.$0.02552$0.02618$0.02264 $0.02364$42.64K$10.66M-7.37%
2026. 08. 16.$0.02979$0.02991$0.02511 $0.02552$34.77K—-14.33%
2026. 08. 15.$0.02971$0.03152$0.02905 $0.02979$32.98K—+0.27%
2026. 08. 14.$0.02923$0.03314$0.02914 $0.02971$63.81K—+1.64%
2026. 08. 13.$0.02546$0.03497$0.02487 $0.02923$92.53K—+14.81%
2026. 08. 12.$0.02437$0.02598$0.02428 $0.02546$32.76K—+4.47%
2026. 08. 11.$0.02458$0.02600$0.02312 $0.02437$38.10K—-0.85%
2026. 08. 10.$0.02217$0.02525$0.02172 $0.02458$42.76K$11.08M+10.87%
2026. 08. 09.$0.02129$0.02265$0.02122 $0.02217$37.75K—+4.13%
2026. 08. 08.$0.02144$0.02150$0.02068 $0.02129$33.51K—-0.70%
2026. 08. 07.$0.02189$0.02206$0.02100 $0.02144$35.58K—-2.06%
2026. 08. 06.$0.02142$0.02325$0.02115 $0.02193$47.09K—+2.38%
2026. 08. 05.$0.01886$0.02747$0.01814 $0.02144$83.71K—+13.68%
2026. 08. 04.$0.01933$0.01967$0.01851 $0.01886$33.67K—-2.43%
2026. 08. 03.$0.01854$0.02142$0.01850 $0.01933$45.55K$8.71M+4.26%
2026. 08. 02.$0.01819$0.01919$0.01814 $0.01854$32.51K—+1.92%
2026. 08. 01.$0.01736$0.01864$0.01720 $0.01821$40.55K—+4.90%
2026. 07. 31.$0.01656$0.01774$0.01627 $0.01738$35.21K—+4.95%
2026. 07. 30.$0.01683$0.01691$0.01618 $0.01656$35.23K—-1.60%
2026. 07. 29.$0.01798$0.01862$0.01667 $0.01681$41.67K—-6.51%
2026. 07. 28.$0.01582$0.01833$0.01493 $0.01798$81.47K—+13.65%
2026. 07. 27.$0.01463$0.01798$0.01434 $0.01582$45.21K$7.13M+8.13%
2026. 07. 26.$0.01386$0.01479$0.01386 $0.01465$31.83K—+5.70%
2026. 07. 25.$0.01390$0.01401$0.01380 $0.01386$28.37K—-0.29%
2026. 07. 24.$0.01386$0.01412$0.01378 $0.01389$30.30K—+0.22%
2026. 07. 23.$0.01369$0.01537$0.01365 $0.01387$38.44K—+1.31%
2026. 07. 22.$0.01385$0.01434$0.01365 $0.01369$31.30K—-1.16%
2026. 07. 21.$0.01368$0.01404$0.01354 $0.01385$29.58K—+1.24%
2026. 07. 20.$0.01347$0.01428$0.01340 $0.01368$35.52K$6.17M+1.56%
2026. 07. 19.$0.01327$0.01400$0.01309 $0.01347$37.69K—+1.51%
2026. 07. 18.$0.01366$0.01372$0.01313 $0.01327$32.33K—-2.86%
2026. 07. 17.$0.01315$0.01368$0.01315 $0.01365$32.49K—+3.80%
2026. 07. 16.$0.01336$0.01344$0.01307 $0.01318$32.63K—-1.35%
2026. 07. 15.$0.01373$0.01393$0.01323 $0.01336$32.97K$6.02M-2.69%
2026. 07. 14.$0.01243$0.01384$0.01243 $0.01373$37.15K—+10.46%
2026. 07. 13.$0.01284$0.01295$0.01242 $0.01243$34.01K—-3.19%
2026. 07. 12.$0.01337$0.01342$0.01272 $0.01286$30.52K—-3.81%
2026. 07. 11.$0.01339$0.01361$0.01331 $0.01337$31.78K—-0.15%
2026. 07. 10.$0.01325$0.01432$0.01317 $0.01339$33.38K—+1.06%
2026. 07. 09.$0.01340$0.01358$0.01316 $0.01327$33.71K—-0.97%
2026. 07. 08.$0.01327$0.01553$0.01303 $0.01340$47.83K—+0.98%
2026. 07. 07.$0.01191$0.01457$0.01186 $0.01329$53.53K—+11.59%
2026. 07. 06.$0.01158$0.01194$0.01147 $0.01191$37.76K$5.37M+2.85%
2026. 07. 05.$0.01154$0.01165$0.01134 $0.01157$31.73K—+0.26%
2026. 07. 04.$0.01134$0.01170$0.01130 $0.01154$37.14K—+1.76%
2026. 07. 03.$0.01123$0.01143$0.01106 $0.01132$33.60K—+0.80%
2026. 07. 02.$0.01105$0.01140$0.01092 $0.01123$37.57K—+1.63%
2026. 07. 01.$0.01101$0.01115$0.01097 $0.01105$35.13K—+0.36%
2026. 06. 30.$0.01122$0.01128$0.01090 $0.01101$36.01K—-1.87%
2026. 06. 29.$0.01139$0.01146$0.01115 $0.01122$29.43K$5.05M-1.49%
2026. 06. 28.$0.01146$0.01151$0.01139 $0.01139$20.33K—-0.61%
2026. 06. 27.$0.01116$0.01172$0.01116 $0.01147$37.57K—+2.78%
2026. 06. 26.$0.01105$0.01119$0.01102 $0.01118$35.38K—+1.18%
2026. 06. 25.$0.01116$0.01126$0.01104 $0.01104$36.95K—-1.08%
2026. 06. 24.$0.01169$0.01179$0.01110 $0.01116$25.05K—-4.53%
2026. 06. 23.$0.01166$0.01179$0.01153 $0.01169$29.57K—+0.26%
2026. 06. 22.$0.01160$0.01208$0.01147 $0.01167$38.99K$5.26M+0.60%
2026. 06. 21.$0.01085$0.01178$0.01080 $0.01160$40.43K—+6.91%
2026. 06. 20.$0.01092$0.01117$0.01072 $0.01085$31.17K—-0.64%
2026. 06. 19.$0.01087$0.01099$0.01083 $0.01092$38.31K—+0.46%
2026. 06. 18.$0.01109$0.01118$0.01084 $0.01087$35.16K—-1.98%
2026. 06. 17.$0.01125$0.01131$0.01106 $0.01109$36.42K—-1.42%
2026. 06. 16.$0.01137$0.01147$0.01116 $0.01125$38.56K—-1.06%
2026. 06. 15.$0.01079$0.01140$0.01071 $0.01135$36.57K$5.11M+5.19%
2026. 06. 14.$0.01068$0.01080$0.01055 $0.01079$33.65K—+1.03%
2026. 06. 13.$0.01075$0.01077$0.01060 $0.01070$50.11K—-0.47%
2026. 06. 12.$0.01024$0.01081$0.01020 $0.01074$33.70K—+4.88%
2026. 06. 11.$0.01070$0.01072$0.01020 $0.01024$27.37K—-4.30%
2026. 06. 10.$0.01095$0.01095$0.01061 $0.01070$27.42K—-2.28%
2026. 06. 09.$0.01153$0.01155$0.01022 $0.01095$53.53K—-5.03%
2026. 06. 08.$0.01126$0.01159$0.01120 $0.01153$33.90K$5.19M+2.40%
2026. 06. 07.$0.01122$0.01132$0.01119 $0.01128$2.06K—+0.53%
2026. 06. 06.$0.01235$0.01235$0.01103 $0.01122$15.31K—-9.15%
2026. 06. 05.$0.01310$0.01322$0.01183 $0.01235$70.22K—-5.73%
2026. 06. 04.$0.01345$0.01346$0.01309 $0.01310$43.17K—-2.60%
2026. 06. 03.$0.01336$0.01401$0.01331 $0.01345$32.84K—+0.67%
2026. 06. 02.$0.01317$0.01348$0.01312 $0.01336$32.09K—+1.44%
2026. 06. 01.$0.01266$0.01366$0.01235 $0.01317$40.48K$5.93M+4.03%
2026. 05. 31.$0.01312$0.01314$0.01264 $0.01266$35.63K—-3.51%
2026. 05. 30.$0.01327$0.01332$0.01302 $0.01312$37.75K—-1.13%
2026. 05. 29.$0.01326$0.01376$0.01300 $0.01326$37.58K—+0.00%
2026. 05. 28.$0.01389$0.01390$0.01306 $0.01326$36.16K—-4.54%
2026. 05. 27.$0.01402$0.01404$0.01375 $0.01389$33.07K—-0.93%
2026. 05. 26.$0.01400$0.01414$0.01390 $0.01402$35.73K—+0.14%
2026. 05. 25.$0.01366$0.01438$0.01363 $0.01400$37.84K$6.30M+2.49%
2026. 05. 24.$0.01304$0.01380$0.01300 $0.01366$39.31K—+4.75%
2026. 05. 23.$0.01339$0.01352$0.01300 $0.01305$28.70K—-2.54%
2026. 05. 22.$0.01334$0.01415$0.01325 $0.01339$40.38K—+0.37%
2026. 05. 21.$0.01307$0.01344$0.01301 $0.01333$36.54K—+1.99%
2026. 05. 20.$0.01330$0.01333$0.01297 $0.01307$20.07K—-1.73%
2026. 05. 19.$0.01350$0.01420$0.01327 $0.01330$38.99K—-1.48%
2026. 05. 18.$0.01331$0.01401$0.01325 $0.01350$35.39K$6.08M+1.43%
2026. 05. 17.$0.01324$0.01379$0.01300 $0.01331$37.33K—+0.53%
2026. 05. 16.$0.01372$0.01390$0.01315 $0.01324$31.01K—-3.50%
2026. 05. 15.$0.01384$0.01394$0.01356 $0.01372$29.48K—-0.87%
2026. 05. 14.$0.01499$0.01501$0.01358 $0.01384$48.58K—-7.67%
2026. 05. 13.$0.01519$0.01590$0.01495 $0.01496$36.47K—-1.51%
2026. 05. 12.$0.01489$0.01575$0.01484 $0.01519$36.19K—+2.01%
2026. 05. 11.$0.01526$0.01528$0.01436 $0.01489$43.51K$6.70M-2.42%
2026. 05. 10.$0.01556$0.01592$0.01498 $0.01526$45.42K—-1.93%
2026. 05. 09.$0.01805$0.01808$0.01494 $0.01556$50.69K—-13.80%
2026. 05. 08.$0.01868$0.01885$0.01802 $0.01805$33.27K—-3.37%
2026. 05. 07.$0.01846$0.02115$0.01801 $0.01868$53.18K—+1.19%
2026. 05. 06.$0.01320$0.02505$0.01318 $0.01846$231.41K—+39.85%
2026. 05. 05.$0.01093$0.01343$0.01092 $0.01320$52.04K—+20.77%
2026. 05. 04.$0.01097$0.01104$0.01071 $0.01094$37.13K$4.92M-0.27%
2026. 05. 03.$0.01100$0.01108$0.01084 $0.01097$30.21K—-0.27%
2026. 05. 02.$0.01080$0.01130$0.01062 $0.01100$44.34K—+1.85%
2026. 05. 01.$0.01201$0.01201$0.01063 $0.01080$43.68K—-10.07%
2026. 04. 30.$0.009170$0.01226$0.009150 $0.01201$94.39K—+30.97%
2026. 04. 29.$0.009400$0.009440$0.009050 $0.009170$40.25K—-2.45%
2026. 04. 28.$0.009450$0.009990$0.009380 $0.009410$44.04K—-0.42%
2026. 04. 27.$0.009360$0.009530$0.009240 $0.009440$43.57K$4.25M+0.85%
2026. 04. 26.$0.009350$0.009450$0.009260 $0.009350$29.44K—+0.00%
2026. 04. 25.$0.009070$0.009440$0.009030 $0.009360$44.06K—+3.20%
2026. 04. 24.$0.009450$0.009460$0.009030 $0.009070$41.17K—-4.02%
2026. 04. 23.$0.009620$0.009650$0.009360 $0.009440$41.88K—-1.87%
2026. 04. 22.$0.009620$0.009910$0.009590 $0.009640$41.11K—+0.21%
2026. 04. 21.$0.009970$0.01009$0.009410 $0.009610$45.16K—-3.61%
2026. 04. 20.$0.01006$0.01028$0.009910 $0.009960$49.42K$4.48M-0.99%
2026. 04. 19.$0.01023$0.01028$0.01004 $0.01007$45.46K—-1.56%
2026. 04. 18.$0.01045$0.01083$0.01021 $0.01022$47.87K—-2.20%
2026. 04. 17.$0.01035$0.01047$0.01003 $0.01045$44.31K—+0.97%
2026. 04. 16.$0.01010$0.01055$0.009940 $0.01036$51.76K—+2.57%
2026. 04. 15.$0.009940$0.01012$0.009890 $0.01010$39.46K—+1.61%
2026. 04. 14.$0.01003$0.01006$0.009890 $0.009940$41.61K—-0.90%
2026. 04. 13.$0.01021$0.01028$0.009990 $0.01003$44.49K$4.51M-1.76%
2026. 04. 12.$0.01029$0.01042$0.01018 $0.01020$43.91K—-0.87%
2026. 04. 11.$0.01066$0.01074$0.01026 $0.01029$28.89K—-3.47%
2026. 04. 10.$0.01085$0.01085$0.01062 $0.01066$36.51K—-1.75%
2026. 04. 09.$0.01090$0.01101$0.01075 $0.01084$40.74K—-0.55%
2026. 04. 08.$0.01091$0.01105$0.01080 $0.01089$42.95K—-0.18%
2026. 04. 07.$0.01087$0.01095$0.01073 $0.01091$37.44K—+0.37%
2026. 04. 06.$0.01087$0.01104$0.01083 $0.01087$42.17K$4.89M+0.00%
2026. 04. 05.$0.01084$0.01095$0.01073 $0.01086$45.96K—+0.18%
2026. 04. 04.$0.01083$0.01086$0.01069 $0.01084$29.25K—+0.09%
2026. 04. 03.$0.01094$0.01097$0.01056 $0.01084$40.08K—-0.91%
2026. 04. 02.$0.01099$0.01100$0.01084 $0.01095$37.73K—-0.36%
2026. 04. 01.$0.01115$0.01118$0.01081 $0.01099$43.39K—-1.43%
2026. 03. 31.$0.01120$0.01125$0.01103 $0.01115$33.86K—-0.45%
2026. 03. 30.$0.01099$0.01167$0.01089 $0.01119$53.24K$5.03M+1.82%
2026. 03. 29.$0.01108$0.01113$0.01094 $0.01100$46.88K—-0.72%
2026. 03. 28.$0.01117$0.01118$0.01096 $0.01109$40.85K—-0.72%
2026. 03. 27.$0.01092$0.01123$0.01056 $0.01117$51.93K—+2.29%
2026. 03. 26.$0.01120$0.01120$0.01082 $0.01092$40.24K—-2.50%
2026. 03. 25.$0.01112$0.01122$0.01101 $0.01119$51.90K$5.03M+0.63%
2026. 03. 24.$0.01107$0.01118$0.01100 $0.01110$49.44K—+0.27%
2026. 03. 23.$0.01156$0.01162$0.01094 $0.01107$48.62K—-4.24%
2026. 03. 22.$0.01062$0.01176$0.01060 $0.01156$53.01K—+8.85%
2026. 03. 21.$0.01053$0.01066$0.01047 $0.01063$48.22K—+0.95%
2026. 03. 20.$0.01043$0.01068$0.01039 $0.01052$44.63K—+0.86%
2026. 03. 19.$0.01087$0.01089$0.01036 $0.01044$35.45K—-3.96%
2026. 03. 18.$0.01098$0.01105$0.01072 $0.01087$49.79K—-1.00%
2026. 03. 17.$0.01107$0.01118$0.01087 $0.01098$48.41K—-0.81%
2026. 03. 16.$0.01121$0.01181$0.01100 $0.01107$58.12K—-1.25%
2026. 03. 15.$0.01138$0.01145$0.01116 $0.01121$42.62K—-1.49%
2026. 03. 14.$0.01194$0.01200$0.01122 $0.01138$54.28K—-4.69%
2026. 03. 13.$0.01204$0.01215$0.01188 $0.01194$47.65K—-0.83%
2026. 03. 12.$0.01306$0.01308$0.01173 $0.01204$62.63K—-7.81%
2026. 03. 11.$0.01332$0.01349$0.01286 $0.01307$56.39K—-1.88%
2026. 03. 10.$0.01332$0.01341$0.01295 $0.01332$48.40K—+0.00%
2026. 03. 09.$0.01347$0.01357$0.01303 $0.01332$52.27K—-1.11%
2026. 03. 08.$0.01359$0.01361$0.01334 $0.01348$36.99K—-0.81%
2026. 03. 07.$0.01361$0.01371$0.01335 $0.01359$33.74K—-0.15%
2026. 03. 06.$0.01356$0.01371$0.01340 $0.01361$45.34K—+0.37%
2026. 03. 05.$0.01383$0.01385$0.01345 $0.01356$47.82K—-1.95%
2026. 03. 04.$0.01374$0.01390$0.01354 $0.01383$46.41K$6.20M+0.66%
2026. 03. 03.$0.01374$0.01385$0.01365 $0.01374$47.45K—+0.00%
2026. 03. 02.$0.01349$0.01390$0.01345 $0.01373$39.49K—+1.78%
2026. 03. 01.$0.01381$0.01385$0.01345 $0.01349$40.72K—-2.32%
2026. 02. 28.$0.01383$0.01394$0.01355 $0.01381$44.97K—-0.14%
2026. 02. 27.$0.01365$0.01395$0.01360 $0.01383$34.66K—+1.32%
2026. 02. 26.$0.01366$0.01500$0.01356 $0.01365$51.10K—-0.07%
2026. 02. 25.$0.01241$0.01370$0.01237 $0.01365$43.58K—+9.99%
2026. 02. 24.$0.01277$0.01282$0.01224 $0.01241$35.33K—-2.82%
2026. 02. 23.$0.01321$0.01323$0.01273 $0.01277$40.08K$5.72M-3.33%
2026. 02. 22.$0.01302$0.01330$0.01299 $0.01321$36.40K—+1.46%
2026. 02. 21.$0.01288$0.01305$0.01285 $0.01302$34.68K—+1.09%
2026. 02. 20.$0.01309$0.01313$0.01286 $0.01288$37.27K—-1.60%
2026. 02. 19.$0.01302$0.01317$0.01286 $0.01309$35.76K—+0.54%
2026. 02. 18.$0.01304$0.01374$0.01289 $0.01302$39.63K—-0.15%
2026. 02. 17.$0.01314$0.01315$0.01299 $0.01304$34.90K—-0.76%
2026. 02. 16.$0.01307$0.01327$0.01291 $0.01314$33.07K$5.88M+0.54%
2026. 02. 15.$0.01293$0.01457$0.01288 $0.01307$75.28K—+1.08%
2026. 02. 14.$0.01256$0.01310$0.01247 $0.01293$38.10K—+2.95%
2026. 02. 13.$0.01250$0.01272$0.01222 $0.01256$42.79K—+0.48%
2026. 02. 12.$0.01283$0.01372$0.01245 $0.01250$40.30K—-2.57%
2026. 02. 11.$0.01378$0.01379$0.01273 $0.01283$38.69K—-6.89%
2026. 02. 10.$0.01459$0.01498$0.01362 $0.01378$38.07K—-5.55%
2026. 02. 09.$0.01458$0.01499$0.01437 $0.01459$40.36K$6.53M+0.07%
2026. 02. 08.$0.01412$0.01468$0.01406 $0.01458$37.51K—+3.26%
2026. 02. 07.$0.01466$0.01481$0.01409 $0.01412$40.78K—-3.68%
2026. 02. 06.$0.01459$0.01471$0.01439 $0.01466$40.63K—+0.48%
2026. 02. 05.$0.01550$0.01554$0.01450 $0.01459$37.68K—-5.87%
2026. 02. 04.$0.01678$0.01706$0.01549 $0.01551$42.58K—-7.57%
2026. 02. 03.$0.01724$0.01732$0.01635 $0.01678$41.28K—-2.67%
2026. 02. 02.$0.01761$0.01769$0.01711 $0.01724$38.03K$7.71M-2.10%
2026. 02. 01.$0.01764$0.01790$0.01760 $0.01762$34.66K—-0.11%
2026. 01. 31.$0.01818$0.01844$0.01755 $0.01764$36.51K—-2.97%
2026. 01. 30.$0.01808$0.01831$0.01795 $0.01818$36.50K—+0.55%
2026. 01. 29.$0.01887$0.01899$0.01783 $0.01808$41.44K—-4.19%
2026. 01. 28.$0.01834$0.01900$0.01831 $0.01887$38.79K—+2.89%
2026. 01. 27.$0.01856$0.01955$0.01801 $0.01834$40.85K—-1.19%
2026. 01. 26.$0.01888$0.01913$0.01841 $0.01856$41.66K$8.29M-1.69%
2026. 01. 25.$0.01915$0.01930$0.01876 $0.01888$34.88K—-1.41%
2026. 01. 24.$0.01942$0.01977$0.01912 $0.01915$29.83K—-1.39%
2026. 01. 23.$0.01934$0.02033$0.01880 $0.01942$54.74K—+0.41%
2026. 01. 22.$0.01958$0.01958$0.01926 $0.01933$35.05K—-1.28%
2026. 01. 21.$0.02059$0.02064$0.01953 $0.01958$40.42K—-4.91%
2026. 01. 20.$0.02085$0.02104$0.02048 $0.02059$36.19K—-1.25%
2026. 01. 19.$0.02175$0.02179$0.02042 $0.02085$46.98K$9.30M-4.14%
2026. 01. 18.$0.02273$0.02276$0.02150 $0.02175$35.11K—-4.31%
2026. 01. 17.$0.02219$0.02438$0.02100 $0.02273$65.66K—+2.43%
2026. 01. 16.$0.02206$0.02272$0.02200 $0.02219$34.67K—+0.59%
2026. 01. 15.$0.02129$0.02217$0.02060 $0.02206$45.87K—+3.62%
2026. 01. 14.$0.01962$0.02201$0.01952 $0.02129$61.07K—+8.51%
2026. 01. 13.$0.01955$0.01976$0.01940 $0.01962$34.28K—+0.36%
2026. 01. 12.$0.01992$0.01995$0.01926 $0.01955$37.20K$8.73M-1.86%
2026. 01. 11.$0.01974$0.01998$0.01960 $0.01992$33.07K—+0.91%
2026. 01. 10.$0.02054$0.02066$0.01940 $0.01974$40.21K—-3.89%
2026. 01. 09.$0.01876$0.02313$0.01876 $0.02054$71.25K—+9.49%
2026. 01. 08.$0.01900$0.02061$0.01798 $0.01878$43.22K—-1.16%
2026. 01. 07.$0.01859$0.02054$0.01856 $0.01900$43.70K—+2.21%
2026. 01. 06.$0.01803$0.01872$0.01791 $0.01859$33.92K—+3.11%
2026. 01. 05.$0.01788$0.01816$0.01787 $0.01800$35.10K$8.04M+0.67%
2026. 01. 04.$0.01811$0.01816$0.01777 $0.01788$34.28K—-1.27%
2026. 01. 03.$0.01814$0.01818$0.01724 $0.01811$34.21K—-0.17%
2026. 01. 02.$0.01828$0.01833$0.01766 $0.01814$37.46K—-0.77%
2026. 01. 01.$0.01824$0.01835$0.01802 $0.01828$30.59K—+0.22%
2025. 12. 31.$0.01719$0.01843$0.01717 $0.01824$28.10K—+6.11%
2025. 12. 30.$0.01711$0.01736$0.01701 $0.01719$31.65K—+0.47%
2025. 12. 29.$0.01791$0.01801$0.01697 $0.01711$34.19K$7.64M-4.47%
2025. 12. 28.$0.01824$0.01824$0.01734 $0.01791$31.62K—-1.81%
2025. 12. 27.$0.01719$0.01829$0.01707 $0.01824$34.51K—+6.11%
2025. 12. 26.$0.01849$0.01856$0.01712 $0.01719$40.27K—-7.03%
2025. 12. 25.$0.01773$0.01862$0.01751 $0.01848$33.64K—+4.23%
2025. 12. 24.$0.01854$0.01861$0.01654 $0.01774$48.60K—-4.31%
2025. 12. 23.$0.01923$0.01987$0.01844 $0.01854$32.64K—-3.59%
2025. 12. 22.$0.02200$0.02225$0.01800 $0.01923$77.59K$8.57M-12.59%
2025. 12. 21.$0.02287$0.02290$0.02194 $0.02200$35.04K—-3.80%
2025. 12. 20.$0.02288$0.02316$0.02284 $0.02287$30.83K—-0.04%
2025. 12. 19.$0.02267$0.02400$0.02221 $0.02288$38.07K—+0.93%
2025. 12. 18.$0.02291$0.02296$0.02236 $0.02267$34.43K—-1.05%
2025. 12. 17.$0.02292$0.02359$0.02278 $0.02291$32.39K—-0.04%
2025. 12. 16.$0.02290$0.02345$0.02275 $0.02292$33.51K—+0.09%
2025. 12. 15.$0.02337$0.02339$0.02275 $0.02290$34.43K$10.20M-2.01%
2025. 12. 14.$0.02375$0.02418$0.02288 $0.02337$33.88K—-1.60%
2025. 12. 13.$0.02401$0.02458$0.02340 $0.02375$35.33K—-1.08%
2025. 12. 12.$0.02378$0.02414$0.02374 $0.02401$32.82K—+0.97%
2025. 12. 11.$0.02424$0.02426$0.02346 $0.02378$33.34K—-1.90%
2025. 12. 10.$0.02393$0.02446$0.02366 $0.02424$35.59K—+1.30%
2025. 12. 09.$0.02409$0.02420$0.02308 $0.02393$33.83K—-0.66%
2025. 12. 08.$0.02563$0.02600$0.02382 $0.02409$47.29K$10.72M-6.01%
2025. 12. 07.$0.02547$0.02599$0.02487 $0.02563$42.70K—+0.63%
2025. 12. 06.$0.02447$0.02579$0.02425 $0.02547$36.23K—+4.09%
2025. 12. 05.$0.02497$0.02531$0.02441 $0.02447$34.38K—-2.00%
2025. 12. 04.$0.02549$0.02604$0.02486 $0.02497$32.96K—-2.04%
2025. 12. 03.$0.02423$0.02621$0.02419 $0.02549$33.60K—+5.20%
2025. 12. 02.$0.02384$0.02471$0.02352 $0.02423$36.59K—+1.64%
2025. 12. 01.$0.02603$0.02608$0.02255 $0.02384$49.64K$10.64M-8.41%
2025. 11. 30.$0.02639$0.02672$0.02598 $0.02603$38.48K—-1.36%
2025. 11. 29.$0.02614$0.02683$0.02610 $0.02639$29.94K—+0.96%
2025. 11. 28.$0.02668$0.02767$0.02534 $0.02614$43.51K—-2.02%
2025. 11. 27.$0.02706$0.02785$0.02637 $0.02668$37.32K—-1.40%
2025. 11. 26.$0.02766$0.02849$0.02638 $0.02706$32.28K—-2.17%
2025. 11. 25.$0.02779$0.03025$0.02674 $0.02766$56.78K—-0.47%
2025. 11. 24.$0.02711$0.02836$0.02634 $0.02779$39.69K$12.40M+2.51%
2025. 11. 23.$0.02665$0.02750$0.02615 $0.02711$35.20K—+1.73%
2025. 11. 22.$0.02567$0.02682$0.02543 $0.02666$31.34K—+3.86%
2025. 11. 21.$0.02866$0.02885$0.02483 $0.02566$51.39K—-10.47%
2025. 11. 20.$0.02908$0.03024$0.02800 $0.02866$37.88K—-1.44%
2025. 11. 19.$0.03082$0.03093$0.02891 $0.02908$35.25K—-5.65%
2025. 11. 18.$0.03012$0.03131$0.02918 $0.03082$37.83K—+2.32%
2025. 11. 17.$0.03146$0.03214$0.03001 $0.03012$32.95K$13.42M-4.26%
2025. 11. 16.$0.03548$0.03604$0.03087 $0.03146$47.84K—-11.33%
2025. 11. 15.$0.03697$0.03718$0.03527 $0.03548$37.06K—-4.03%
2025. 11. 14.$0.03351$0.03704$0.03342 $0.03697$46.02K—+10.33%
2025. 11. 13.$0.03365$0.03417$0.03292 $0.03351$36.81K—-0.42%
2025. 11. 12.$0.03716$0.03741$0.03310 $0.03365$43.54K—-9.45%
2025. 11. 11.$0.03452$0.03894$0.03417 $0.03716$52.49K—+7.65%
2025. 11. 10.$0.03421$0.03465$0.03300 $0.03452$34.83K$15.37M+0.91%
2025. 11. 09.$0.03237$0.03431$0.03105 $0.03421$36.38K—+5.68%
2025. 11. 08.$0.03200$0.03271$0.03144 $0.03237$44.06K—+1.16%
2025. 11. 07.$0.02997$0.03205$0.02865 $0.03200$38.54K—+6.77%
2025. 11. 06.$0.02946$0.03168$0.02878 $0.02997$40.70K—+1.73%

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

전체 메뉴