CoinXview 포트폴리오App
KO
코인: 1,240거래소: 22시가총액: $2.51T −2.12%24h 거래량: $29.27B도미넌스: BTC 59.1% ETH 10.0%ETH 가스: 0.05 gwei공포와 탐욕: 34/100

WazirX(WRX) 가격 기록

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

월별 수익률 WRX

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-26%-3.7%-47%+39%-28%-5.2%-19%-2.5%+44%-22%-0.6%—-68%
2025+0.0%-14%+6.6%+11%+7.9%-27%+112%+53%-42%+217%-42%-27%+101%
2024-5.5%+24%+22%-35%+8.9%-28%-18%+0.4%-4.6%-10%+59%-85%-88%
2023+45%-3.7%-8.6%-5.8%-27%-21%+30%-17%-1.2%+16%+4.6%+84%+65%
2022-32%-25%+3.3%-22%-46%-21%+25%-30%+16%-2.7%-20%-21%-89%
2021———+255%-35%-35%-5.7%+23%-26%+35%-15%-3.0%+45%
월 평균-3.8%-4.4%-4.7%+40%-20%-23%+21%+4.3%-2.3%+39%-2.8%-10%
상승 연도1/51/53/53/62/60/63/63/62/63/62/51/5

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. 10.$0.01865$0.01910$0.009990 $0.01766$10.10K$8.06M-5.31%
2026. 11. 09.$0.01895$0.02026$0.01870 $0.01870$1.53K—-1.32%
2026. 11. 08.$0.01870$0.02026$0.01870 $0.01889$1.48K—+1.02%
2026. 11. 07.$0.02018$0.02096$0.01832 $0.01832$2.21K—-9.22%
2026. 11. 06.$0.01778$0.02059$0.01744 $0.02010$3.62K—+13.05%
2026. 11. 05.$0.01809$0.01900$0.01640 $0.01773$4.09K—-1.99%
2026. 11. 04.$0.01874$0.01890$0.01789 $0.01813$231.34—-3.26%
2026. 11. 03.$0.01778$0.02045$0.01725 $0.01803$3.73K—+1.41%
2026. 11. 02.$0.01816$0.01853$0.01758 $0.01777$925.31—-2.15%
2026. 11. 01.$0.01776$0.01847$0.01720 $0.01847$2.60K—+4.00%
2026. 10. 31.$0.01878$0.01916$0.01759 $0.01771$1.33K—-5.70%
2026. 10. 30.$0.01874$0.01911$0.01831 $0.01911$1.46K—+1.97%
2026. 10. 29.$0.01868$0.01976$0.01868 $0.01876$1.71K—+0.43%
2026. 10. 28.$0.01989$0.02053$0.01842 $0.01842$1.97K—-7.39%
2026. 10. 27.$0.01957$0.01990$0.01905 $0.01989$261.43—+1.64%
2026. 10. 26.$0.01912$0.01987$0.01904 $0.01907$872.42—-0.26%
2026. 10. 25.$0.01996$0.01996$0.01910 $0.01981$1.37K—-0.75%
2026. 10. 24.$0.01998$0.02059$0.01998 $0.01998$2.00K—+0.00%
2026. 10. 23.$0.01991$0.02054$0.01907 $0.02020$499.76—+1.46%
2026. 10. 22.$0.02054$0.02054$0.01990 $0.01990$575.48—-3.12%
2026. 10. 21.$0.01976$0.02056$0.01880 $0.01997$4.70K—+1.06%
2026. 10. 20.$0.02079$0.02079$0.01975 $0.01975$1.06K—-5.00%
2026. 10. 19.$0.01828$0.02136$0.01828 $0.02136$3.04K—+16.85%
2026. 10. 18.$0.01923$0.01993$0.01817 $0.01899$2.39K—-1.25%
2026. 10. 17.$0.02047$0.02073$0.01875 $0.01923$5.55K—-6.06%
2026. 10. 16.$0.02099$0.02199$0.02002 $0.02081$2.82K—-0.86%
2026. 10. 15.$0.02038$0.02142$0.02021 $0.02021$1.96K—-0.83%
2026. 10. 14.$0.02250$0.02264$0.01970 $0.02039$2.80K—-9.38%
2026. 10. 13.$0.02175$0.02316$0.01882 $0.02212$13.84K$10.10M+1.70%
2026. 10. 12.$0.02229$0.02291$0.02180 $0.02180$2.16K—-2.20%
2026. 10. 11.$0.02326$0.02417$0.02180 $0.02229$3.53K—-4.17%
2026. 10. 10.$0.02408$0.02432$0.02168 $0.02325$3.70K—-3.45%
2026. 10. 09.$0.02255$0.02449$0.02138 $0.02354$6.18K—+4.39%
2026. 10. 08.$0.02258$0.02433$0.02254 $0.02254$2.99K—-0.18%
2026. 10. 07.$0.02412$0.02419$0.02125 $0.02267$6.41K—-6.01%
2026. 10. 06.$0.02327$0.02438$0.02326 $0.02341$1.27K—+0.60%
2026. 10. 05.$0.02399$0.02399$0.02295 $0.02374$1.75K—-1.04%
2026. 10. 04.$0.02340$0.02410$0.02308 $0.02347$1.17K—+0.30%
2026. 10. 03.$0.02309$0.02454$0.02292 $0.02339$1.32K—+1.30%
2026. 10. 02.$0.02250$0.02388$0.02250 $0.02365$1.49K—+5.11%
2026. 10. 01.$0.02280$0.02410$0.02171 $0.02250$2.37K—-1.32%
2026. 09. 30.$0.02250$0.02302$0.02202 $0.02224$4.64K—-1.16%
2026. 09. 29.$0.02235$0.02337$0.02151 $0.02251$3.98K—+0.72%
2026. 09. 28.$0.02348$0.02348$0.02210 $0.02211$4.80K—-5.83%
2026. 09. 27.$0.02321$0.02433$0.02275 $0.02327$8.27K—+0.26%
2026. 09. 26.$0.02348$0.02470$0.02320 $0.02322$2.06K—-1.11%
2026. 09. 25.$0.02490$0.02688$0.02278 $0.02417$8.81K—-2.93%
2026. 09. 24.$0.02234$0.02562$0.02154 $0.02490$4.83K—+11.46%
2026. 09. 23.$0.02250$0.02298$0.02212 $0.02261$2.54K—+0.49%
2026. 09. 22.$0.02385$0.02464$0.02141 $0.02243$7.27K—-5.95%
2026. 09. 21.$0.02272$0.02386$0.02214 $0.02386$5.36K—+5.02%
2026. 09. 20.$0.02254$0.02326$0.02197 $0.02207$2.74K—-2.09%
2026. 09. 19.$0.02311$0.02323$0.02127 $0.02218$3.04K—-4.02%
2026. 09. 18.$0.02234$0.02391$0.02192 $0.02270$5.08K—+1.61%
2026. 09. 17.$0.02145$0.02280$0.02110 $0.02231$2.44K—+4.01%
2026. 09. 16.$0.02193$0.02299$0.02110 $0.02145$1.80K—-2.19%
2026. 09. 15.$0.02231$0.02363$0.02192 $0.02261$1.94K—+1.34%
2026. 09. 14.$0.02209$0.02302$0.02205 $0.02229$1.65K—+0.91%
2026. 09. 13.$0.02313$0.02320$0.02131 $0.02167$3.02K—-6.31%
2026. 09. 12.$0.02128$0.02499$0.02128 $0.02325$7.90K—+9.26%
2026. 09. 11.$0.02108$0.02371$0.02103 $0.02130$3.16K—+1.04%
2026. 09. 10.$0.02133$0.02210$0.02078 $0.02138$3.58K—+0.23%
2026. 09. 09.$0.02074$0.02260$0.02056 $0.02107$8.33K—+1.59%
2026. 09. 08.$0.02368$0.02548$0.02062 $0.02075$12.21K—-12.37%
2026. 09. 07.$0.01880$0.02682$0.01773 $0.02374$38.44K—+26.28%
2026. 09. 06.$0.01632$0.01945$0.01580 $0.01871$2.21K—+14.64%
2026. 09. 05.$0.01618$0.01671$0.01410 $0.01632$5.97K—+0.87%
2026. 09. 04.$0.01639$0.01640$0.01571 $0.01639$549.62—+0.00%
2026. 09. 03.$0.01635$0.01639$0.01568 $0.01625$2.38K—-0.61%
2026. 09. 02.$0.01585$0.01639$0.01568 $0.01568$661.69—-1.07%
2026. 09. 01.$0.01544$0.01640$0.01524 $0.01640$1.49K—+6.22%
2026. 08. 31.$0.01628$0.01628$0.01505 $0.01552$1.95K—-4.67%
2026. 08. 30.$0.01626$0.01665$0.01550 $0.01628$3.29K—+0.12%
2026. 08. 29.$0.01538$0.01680$0.01538 $0.01587$2.46K—+3.19%
2026. 08. 28.$0.01619$0.01665$0.01541 $0.01542$2.51K—-4.76%
2026. 08. 27.$0.01702$0.01726$0.01088 $0.01564$13.72K—-8.11%
2026. 08. 26.$0.01752$0.01799$0.01694 $0.01703$2.15K—-2.80%
2026. 08. 25.$0.01666$0.01799$0.01566 $0.01799$4.62K—+7.98%
2026. 08. 24.$0.01634$0.01870$0.01560 $0.01629$5.09K—-0.31%
2026. 08. 23.$0.01710$0.01730$0.01619 $0.01692$2.74K—-1.05%
2026. 08. 22.$0.01870$0.01870$0.01639 $0.01703$1.42K—-8.93%
2026. 08. 21.$0.01615$0.01871$0.01566 $0.01871$2.59K—+15.85%
2026. 08. 20.$0.01385$0.01616$0.01360 $0.01615$1.32K—+16.61%
2026. 08. 19.$0.01315$0.01385$0.01315 $0.01380$142.45—+4.94%
2026. 08. 18.$0.01332$0.01388$0.01306 $0.01319$1.72K—-0.98%
2026. 08. 17.$0.01329$0.01389$0.01315 $0.01382$2.92K—+3.99%
2026. 08. 16.$0.01510$0.01510$0.01304 $0.01387$5.39K—-8.15%
2026. 08. 15.$0.01431$0.01511$0.01423 $0.01511$511.80—+5.59%
2026. 08. 14.$0.01490$0.01491$0.01430 $0.01469$3.28K—-1.41%
2026. 08. 13.$0.01465$0.01490$0.01465 $0.01490$68.70—+1.71%
2026. 08. 12.$0.01493$0.01546$0.01432 $0.01490$920.96—-0.20%
2026. 08. 11.$0.01473$0.01599$0.01430 $0.01545$1.29K—+4.89%
2026. 08. 10.$0.01577$0.01594$0.01409 $0.01520$1.45K—-3.61%
2026. 08. 09.$0.01528$0.01588$0.01516 $0.01577$688.77—+3.21%
2026. 08. 08.$0.01519$0.01594$0.01478 $0.01589$1.03K—+4.61%
2026. 08. 07.$0.01591$0.01616$0.01510 $0.01539$1.01K—-3.27%
2026. 08. 06.$0.01581$0.01812$0.01530 $0.01593$3.26K—+0.76%
2026. 08. 05.$0.01580$0.01586$0.01519 $0.01581$1.21K—+0.06%
2026. 08. 04.$0.01581$0.01710$0.01519 $0.01580$1.94K—-0.06%
2026. 08. 03.$0.01570$0.01581$0.01435 $0.01532$2.76K—-2.42%
2026. 08. 02.$0.01632$0.01724$0.01535 $0.01571$2.16K—-3.74%
2026. 08. 01.$0.01592$0.01661$0.01555 $0.01632$655.21—+2.51%
2026. 07. 31.$0.01530$0.01659$0.01400 $0.01613$5.54K—+5.42%
2026. 07. 30.$0.01557$0.01597$0.01509 $0.01531$3.61K—-1.67%
2026. 07. 29.$0.01660$0.01682$0.01539 $0.01579$1.32K—-4.88%
2026. 07. 28.$0.01613$0.01691$0.01577 $0.01634$2.37K—+1.30%
2026. 07. 27.$0.01696$0.01711$0.01609 $0.01609$1.29K—-5.13%
2026. 07. 26.$0.01743$0.01815$0.01652 $0.01690$2.67K—-3.04%
2026. 07. 25.$0.01700$0.01783$0.01698 $0.01741$1.10K—+2.41%
2026. 07. 24.$0.01716$0.01834$0.01644 $0.01656$3.43K—-3.50%
2026. 07. 23.$0.01760$0.01831$0.01715 $0.01715$1.08K—-2.56%
2026. 07. 22.$0.01718$0.01848$0.01695 $0.01746$995.25—+1.63%
2026. 07. 21.$0.01816$0.01870$0.01660 $0.01790$2.98K—-1.43%
2026. 07. 20.$0.01873$0.01982$0.01669 $0.01888$4.61K—+0.80%
2026. 07. 19.$0.01739$0.01914$0.01639 $0.01914$2.71K—+10.06%
2026. 07. 18.$0.01825$0.01861$0.01739 $0.01739$2.51K—-4.71%
2026. 07. 17.$0.01933$0.01993$0.01819 $0.01831$3.87K—-5.28%
2026. 07. 16.$0.01919$0.01986$0.01888 $0.01889$1.17K—-1.56%
2026. 07. 15.$0.01884$0.01986$0.01871 $0.01926$1.17K—+2.23%
2026. 07. 14.$0.01817$0.01884$0.01800 $0.01880$1.06K—+3.47%
2026. 07. 13.$0.01831$0.01941$0.01810 $0.01822$354.09—-0.49%
2026. 07. 12.$0.01941$0.01942$0.01602 $0.01800$3.88K—-7.26%
2026. 07. 11.$0.01937$0.01939$0.01858 $0.01922$1.40K—-0.77%
2026. 07. 10.$0.01948$0.01983$0.01867 $0.01983$2.10K—+1.80%
2026. 07. 09.$0.01941$0.02019$0.01899 $0.01952$849.59—+0.57%
2026. 07. 08.$0.01948$0.01955$0.01892 $0.01940$448.65—-0.41%
2026. 07. 07.$0.01892$0.01963$0.01892 $0.01896$240.12—+0.21%
2026. 07. 06.$0.01950$0.01957$0.01860 $0.01950$491.85—+0.00%
2026. 07. 05.$0.01926$0.01948$0.01892 $0.01948$992.15—+1.14%
2026. 07. 04.$0.01919$0.01974$0.01904 $0.01904$1.58K—-0.78%
2026. 07. 03.$0.01904$0.01979$0.01840 $0.01919$1.17K—+0.79%
2026. 07. 02.$0.01883$0.01985$0.01881 $0.01982$579.33—+5.26%
2026. 07. 01.$0.01986$0.02005$0.01833 $0.01883$3.28K—-5.19%
2026. 06. 30.$0.01926$0.01990$0.01891 $0.01978$1.88K—+2.70%
2026. 06. 29.$0.01930$0.02022$0.01915 $0.01923$1.80K—-0.36%
2026. 06. 28.$0.01945$0.02003$0.01930 $0.01930$256.60—-0.77%
2026. 06. 27.$0.02021$0.02087$0.01900 $0.01945$2.68K—-3.76%
2026. 06. 26.$0.02104$0.02110$0.01895 $0.02023$3.04K—-3.85%
2026. 06. 25.$0.01926$0.02104$0.01893 $0.02104$2.78K—+9.24%
2026. 06. 24.$0.02005$0.02569$0.01891 $0.01891$6.58K—-5.69%
2026. 06. 23.$0.01931$0.02100$0.01893 $0.01971$2.73K—+2.07%
2026. 06. 22.$0.02100$0.02100$0.01900 $0.01950$2.13K—-7.14%
2026. 06. 21.$0.02023$0.02250$0.01901 $0.02099$6.89K—+3.76%
2026. 06. 20.$0.01949$0.02023$0.01940 $0.02023$2.23K—+3.80%
2026. 06. 19.$0.01918$0.02043$0.01905 $0.01948$2.25K—+1.56%
2026. 06. 18.$0.02007$0.02079$0.01905 $0.02003$1.19K—-0.20%
2026. 06. 17.$0.02053$0.02082$0.01913 $0.02007$3.54K—-2.24%
2026. 06. 16.$0.02036$0.02146$0.01970 $0.02039$3.70K—+0.15%
2026. 06. 15.$0.02145$0.02320$0.01945 $0.02030$7.03K—-5.36%
2026. 06. 14.$0.02122$0.02330$0.01942 $0.02146$2.62K—+1.13%
2026. 06. 13.$0.02061$0.02123$0.01989 $0.02052$3.01K—-0.44%
2026. 06. 12.$0.02039$0.02120$0.01984 $0.02001$830.64—-1.86%
2026. 06. 11.$0.02001$0.02146$0.01970 $0.02119$1.59K—+5.90%
2026. 06. 10.$0.01962$0.02001$0.01921 $0.02001$2.06K—+1.99%
2026. 06. 09.$0.02011$0.02104$0.01925 $0.01980$6.15K—-1.54%
2026. 06. 08.$0.01964$0.02188$0.01950 $0.02001$7.29K—+1.88%
2026. 06. 07.$0.01927$0.02389$0.01927 $0.02049$7.18K—+6.33%
2026. 06. 06.$0.02006$0.02199$0.01853 $0.01980$10.34K—-1.30%
2026. 06. 05.$0.02110$0.02141$0.02000 $0.02020$5.35K—-4.27%
2026. 06. 04.$0.02171$0.02171$0.02028 $0.02110$1.81K—-2.81%
2026. 06. 03.$0.02140$0.02389$0.02011 $0.02163$4.95K—+1.07%
2026. 06. 02.$0.02053$0.02150$0.02004 $0.02041$1.27K—-0.58%
2026. 06. 01.$0.02087$0.02169$0.02003 $0.02053$2.02K—-1.63%
2026. 05. 31.$0.02169$0.02400$0.01960 $0.02087$4.31K—-3.78%
2026. 05. 30.$0.02125$0.02267$0.02100 $0.02184$6.80K—+2.78%
2026. 05. 29.$0.02251$0.02251$0.02125 $0.02125$386.77—-5.60%
2026. 05. 28.$0.02267$0.02268$0.02166 $0.02249$463.72—-0.79%
2026. 05. 27.$0.02307$0.02307$0.02171 $0.02267$1.53K—-1.73%
2026. 05. 26.$0.02145$0.02400$0.02144 $0.02297$1.47K—+7.09%
2026. 05. 25.$0.02261$0.02287$0.02055 $0.02194$7.57K—-2.96%
2026. 05. 24.$0.02287$0.02380$0.02021 $0.02208$4.78K—-3.45%
2026. 05. 23.$0.02287$0.02388$0.02153 $0.02268$2.10K—-0.83%
2026. 05. 22.$0.02298$0.02398$0.02286 $0.02387$182.25—+3.87%
2026. 05. 21.$0.01950$0.02400$0.01945 $0.02374$4.90K—+21.74%
2026. 05. 20.$0.02480$0.02541$0.01939 $0.01948$20.26K—-21.45%
2026. 05. 19.$0.02606$0.02615$0.02448 $0.02448$3.68K—-6.06%
2026. 05. 18.$0.02672$0.02767$0.02500 $0.02501$4.11K—-6.40%
2026. 05. 17.$0.02512$0.02691$0.02512 $0.02690$6.04K—+7.09%
2026. 05. 16.$0.02587$0.02633$0.02510 $0.02511$9.27K—-2.94%
2026. 05. 15.$0.02706$0.02753$0.02579 $0.02587$3.63K—-4.40%
2026. 05. 14.$0.02710$0.02783$0.02579 $0.02676$3.78K—-1.25%
2026. 05. 13.$0.02728$0.02885$0.02701 $0.02783$1.82K—+2.02%
2026. 05. 12.$0.02809$0.02842$0.02700 $0.02806$3.90K—-0.11%
2026. 05. 11.$0.02922$0.02953$0.02808 $0.02862$3.08K—-2.05%
2026. 05. 10.$0.02716$0.03005$0.02701 $0.02822$6.38K—+3.90%
2026. 05. 09.$0.02767$0.02808$0.02580 $0.02798$4.12K—+1.12%
2026. 05. 08.$0.02683$0.02819$0.02579 $0.02819$5.54K—+5.07%
2026. 05. 07.$0.02999$0.03426$0.02579 $0.02740$9.23K—-8.64%
2026. 05. 06.$0.02907$0.03088$0.02881 $0.02999$1.48K—+3.16%
2026. 05. 05.$0.02919$0.03249$0.02833 $0.02920$4.14K—+0.03%
2026. 05. 04.$0.02800$0.03155$0.02762 $0.02919$2.07K—+4.25%
2026. 05. 03.$0.02700$0.02921$0.02700 $0.02800$3.77K—+3.70%
2026. 05. 02.$0.02783$0.02849$0.02620 $0.02689$3.52K—-3.38%
2026. 05. 01.$0.02884$0.03177$0.02647 $0.02790$4.10K—-3.26%
2026. 04. 30.$0.02661$0.02879$0.02624 $0.02791$3.51K—+4.89%
2026. 04. 29.$0.02749$0.02825$0.02622 $0.02661$2.11K—-3.20%
2026. 04. 28.$0.02678$0.02779$0.02581 $0.02749$1.74K—+2.65%
2026. 04. 27.$0.02565$0.02781$0.02565 $0.02675$2.69K—+4.29%
2026. 04. 26.$0.02620$0.02760$0.02501 $0.02564$6.85K—-2.14%
2026. 04. 25.$0.03036$0.03036$0.02620 $0.02688$7.97K—-11.46%
2026. 04. 24.$0.03010$0.03133$0.03000 $0.03036$5.43K—+0.86%
2026. 04. 23.$0.03250$0.03307$0.03000 $0.03000$3.28K—-7.69%
2026. 04. 22.$0.03223$0.03500$0.03100 $0.03307$6.29K—+2.61%
2026. 04. 21.$0.03255$0.03370$0.03100 $0.03305$5.16K—+1.54%
2026. 04. 20.$0.03289$0.03430$0.03060 $0.03259$2.84K—-0.91%
2026. 04. 19.$0.03326$0.03600$0.03200 $0.03355$5.11K—+0.87%
2026. 04. 18.$0.03025$0.03860$0.02984 $0.03323$17.46K—+9.85%
2026. 04. 17.$0.02866$0.08900$0.02540 $0.03115$69.40K—+8.69%
2026. 04. 16.$0.02520$0.02962$0.02375 $0.02962$15.33K—+17.54%
2026. 04. 15.$0.02639$0.02723$0.02480 $0.02594$12.80K—-1.71%
2026. 04. 14.$0.02428$0.02793$0.02428 $0.02652$17.99K—+9.23%
2026. 04. 13.$0.02469$0.02560$0.02428 $0.02428$11.50K—-1.66%
2026. 04. 12.$0.02663$0.02775$0.02469 $0.02469$11.39K—-7.29%
2026. 04. 11.$0.02649$0.03500$0.02379 $0.02664$16.96K—+0.57%
2026. 04. 10.$0.02757$0.02757$0.02409 $0.02620$13.58K—-4.97%
2026. 04. 09.$0.02407$0.02985$0.02407 $0.02642$19.50K—+9.76%
2026. 04. 08.$0.02329$0.02516$0.02239 $0.02407$13.71K—+3.35%
2026. 04. 07.$0.02325$0.02400$0.02200 $0.02329$11.63K—+0.17%
2026. 04. 06.$0.02235$0.02419$0.02151 $0.02325$12.64K—+4.03%
2026. 04. 05.$0.02194$0.02329$0.02129 $0.02260$12.05K—+3.01%
2026. 04. 04.$0.02101$0.02250$0.02060 $0.02179$11.68K—+3.71%
2026. 04. 03.$0.02089$0.02171$0.02050 $0.02101$9.09K—+0.57%
2026. 04. 02.$0.02115$0.02220$0.02059 $0.02136$11.15K—+0.99%
2026. 04. 01.$0.02014$0.02126$0.02009 $0.02107$11.04K—+4.62%
2026. 03. 31.$0.02092$0.02149$0.02005 $0.02015$15.25K—-3.68%
2026. 03. 30.$0.02166$0.02220$0.02052 $0.02086$14.62K—-3.69%
2026. 03. 29.$0.02183$0.02219$0.02039 $0.02111$12.24K—-3.30%
2026. 03. 28.$0.02175$0.02226$0.02051 $0.02218$14.00K—+1.98%
2026. 03. 27.$0.02047$0.02233$0.02047 $0.02124$14.42K—+3.76%
2026. 03. 26.$0.02240$0.02265$0.02043 $0.02047$18.03K—-8.62%
2026. 03. 25.$0.02187$0.02279$0.02123 $0.02223$9.96K—+1.65%
2026. 03. 24.$0.02225$0.02380$0.02167 $0.02191$14.36K—-1.53%
2026. 03. 23.$0.02201$0.02352$0.02106 $0.02227$11.77K—+1.18%
2026. 03. 22.$0.02562$0.02564$0.02201 $0.02201$13.92K—-14.09%
2026. 03. 21.$0.02233$0.03200$0.02024 $0.02555$37.64K—+14.42%
2026. 03. 20.$0.02152$0.02959$0.02000 $0.02233$18.71K—+3.76%
2026. 03. 19.$0.02216$0.02412$0.02007 $0.02151$23.79K—-2.93%
2026. 03. 18.$0.02256$0.02537$0.02201 $0.02230$24.53K—-1.15%
2026. 03. 17.$0.02394$0.02443$0.02255 $0.02256$22.26K—-5.76%
2026. 03. 16.$0.02399$0.02596$0.02300 $0.02409$27.46K—+0.42%
2026. 03. 15.$0.02430$0.02637$0.02353 $0.02424$28.35K—-0.25%
2026. 03. 14.$0.02317$0.02686$0.02311 $0.02429$29.49K—+4.83%
2026. 03. 13.$0.02474$0.03550$0.02291 $0.02357$30.58K—-4.73%
2026. 03. 12.$0.02439$0.02576$0.02271 $0.02474$25.03K—+1.44%
2026. 03. 11.$0.02617$0.02683$0.02286 $0.02437$26.76K—-6.88%
2026. 03. 10.$0.02570$0.02763$0.02570 $0.02616$24.68K—+1.79%
2026. 03. 09.$0.02650$0.02848$0.02471 $0.02584$27.82K—-2.49%
2026. 03. 08.$0.02800$0.02926$0.02552 $0.02650$36.21K—-5.36%
2026. 03. 07.$0.03219$0.03492$0.02702 $0.02818$25.28K—-12.46%
2026. 03. 06.$0.02996$0.03900$0.02211 $0.03212$26.47K—+7.21%
2026. 03. 05.$0.03416$0.03506$0.02939 $0.02996$38.52K—-12.30%
2026. 03. 04.$0.03781$0.03844$0.03300 $0.03433$20.63K—-9.20%
2026. 03. 03.$0.03718$0.03994$0.03602 $0.03781$14.73K—+1.69%
2026. 03. 02.$0.03664$0.03800$0.03601 $0.03718$9.96K—+1.47%
2026. 03. 01.$0.03778$0.03810$0.03605 $0.03672$10.05K—-2.81%
2026. 02. 28.$0.03717$0.03811$0.03601 $0.03769$10.87K—+1.40%
2026. 02. 27.$0.03763$0.03883$0.03664 $0.03726$12.06K—-0.98%
2026. 02. 26.$0.03884$0.03896$0.03662 $0.03763$11.05K—-3.12%
2026. 02. 25.$0.03883$0.03940$0.03662 $0.03884$11.00K—+0.03%
2026. 02. 24.$0.03915$0.03940$0.03662 $0.03883$11.00K—-0.82%
2026. 02. 23.$0.03934$0.04100$0.03749 $0.03915$11.60K—-0.48%
2026. 02. 22.$0.04041$0.04200$0.03885 $0.03934$11.14K—-2.65%
2026. 02. 21.$0.04006$0.04064$0.04006 $0.04032$9.16K—+0.65%
2026. 02. 20.$0.04029$0.04474$0.03861 $0.04016$12.37K—-0.32%
2026. 02. 19.$0.04042$0.04198$0.03862 $0.04019$10.07K—-0.57%
2026. 02. 18.$0.03922$0.04174$0.03875 $0.04013$12.81K—+2.32%
2026. 02. 17.$0.04046$0.04073$0.03851 $0.03922$9.04K—-3.06%
2026. 02. 16.$0.03931$0.04050$0.03810 $0.04046$11.95K—+2.93%
2026. 02. 15.$0.03966$0.04200$0.03503 $0.03931$16.05K—-0.88%
2026. 02. 14.$0.03913$0.04264$0.03818 $0.03975$10.78K—+1.58%
2026. 02. 13.$0.03663$0.04210$0.03601 $0.03921$14.34K—+7.04%
2026. 02. 12.$0.03610$0.03816$0.03574 $0.03667$11.01K—+1.58%
2026. 02. 11.$0.03693$0.03693$0.03360 $0.03618$9.98K—-2.03%
2026. 02. 10.$0.03931$0.04243$0.03650 $0.03685$10.56K—-6.26%
2026. 02. 09.$0.03696$0.03999$0.03503 $0.03931$10.36K—+6.36%
2026. 02. 08.$0.03547$0.03756$0.03500 $0.03699$10.14K—+4.29%
2026. 02. 07.$0.03810$0.03817$0.03472 $0.03538$20.28K—-7.14%
2026. 02. 06.$0.03333$0.03958$0.03100 $0.03810$25.73K—+14.31%
2026. 02. 05.$0.03918$0.04044$0.03301 $0.03333$21.82K—-14.93%
2026. 02. 04.$0.04102$0.04200$0.03714 $0.03918$21.02K—-4.49%
2026. 02. 03.$0.04201$0.04293$0.03906 $0.04086$15.23K—-2.74%
2026. 02. 02.$0.03899$0.04223$0.03703 $0.04201$15.45K—+7.75%
2026. 02. 01.$0.03915$0.04161$0.03830 $0.03835$18.46K—-2.04%
2026. 01. 31.$0.04582$0.04593$0.03505 $0.03924$24.94K—-14.36%
2026. 01. 30.$0.04730$0.04730$0.03506 $0.04582$29.65K—-3.13%
2026. 01. 29.$0.05092$0.05092$0.04711 $0.04730$17.75K—-7.11%
2026. 01. 28.$0.04991$0.05300$0.04854 $0.05092$15.35K—+2.02%
2026. 01. 27.$0.04944$0.05258$0.04750 $0.04980$21.53K—+0.73%
2026. 01. 26.$0.04994$0.05005$0.04725 $0.04955$12.84K—-0.78%
2026. 01. 25.$0.04983$0.05916$0.04901 $0.05024$25.89K—+0.82%
2026. 01. 24.$0.04761$0.05399$0.04700 $0.04972$25.46K—+4.43%
2026. 01. 23.$0.04705$0.04989$0.04371 $0.04761$26.74K—+1.19%
2026. 01. 22.$0.04740$0.05068$0.04364 $0.04716$29.22K—-0.51%
2026. 01. 21.$0.05046$0.05053$0.04411 $0.04729$25.16K—-6.28%
2026. 01. 20.$0.05267$0.06000$0.04501 $0.05053$22.36K—-4.06%
2026. 01. 19.$0.05225$0.05298$0.04998 $0.05267$19.06K—+0.80%
2026. 01. 18.$0.05501$0.05998$0.05020 $0.05230$19.75K—-4.93%
2026. 01. 17.$0.05170$0.05511$0.04768 $0.05501$16.28K—+6.40%
2026. 01. 16.$0.05116$0.05305$0.04601 $0.05170$21.70K—+1.06%
2026. 01. 15.$0.04974$0.05400$0.04907 $0.05115$20.49K—+2.83%
2026. 01. 14.$0.04923$0.05331$0.04703 $0.04974$17.96K—+1.04%
2026. 01. 13.$0.05166$0.05800$0.04205 $0.04923$28.16K—-4.70%
2026. 01. 12.$0.04537$0.08500$0.04521 $0.05145$33.64K—+13.40%
2026. 01. 11.$0.04540$0.05294$0.04522 $0.04547$17.43K—+0.15%
2026. 01. 10.$0.04432$0.05236$0.04234 $0.04540$17.05K—+2.44%
2026. 01. 09.$0.04621$0.04744$0.04202 $0.04432$15.07K—-4.09%
2026. 01. 08.$0.04947$0.04981$0.04400 $0.04621$14.96K—-6.59%
2026. 01. 07.$0.05130$0.05236$0.04947 $0.04947$14.36K—-3.57%
2026. 01. 06.$0.05039$0.05295$0.04977 $0.05130$15.02K—+1.81%
2026. 01. 05.$0.05393$0.05410$0.05006 $0.05081$26.01K—-5.79%
2026. 01. 04.$0.05316$0.05486$0.05100 $0.05393$33.44K—+1.45%
2026. 01. 03.$0.05607$0.05699$0.05251 $0.05316$13.71K—-5.19%
2026. 01. 02.$0.05715$0.06082$0.05031 $0.05607$30.93K—-1.89%
2026. 01. 01.$0.05337$0.06100$0.05216 $0.05728$19.20K—+7.33%
2025. 12. 31.$0.05357$0.05555$0.05000 $0.05349$23.61K—-0.15%
2025. 12. 30.$0.05444$0.05555$0.05304 $0.05357$15.80K—-1.60%
2025. 12. 29.$0.05673$0.05686$0.05306 $0.05444$17.69K—-4.04%
2025. 12. 28.$0.05558$0.05799$0.05517 $0.05673$12.01K—+2.07%
2025. 12. 27.$0.05829$0.05839$0.05300 $0.05558$16.91K—-4.65%
2025. 12. 26.$0.06170$0.06170$0.05217 $0.05829$20.68K—-5.53%
2025. 12. 25.$0.05469$0.06346$0.05461 $0.06141$17.16K—+12.29%
2025. 12. 24.$0.05408$0.05901$0.05305 $0.05461$17.87K—+0.98%
2025. 12. 23.$0.05516$0.05598$0.05271 $0.05408$13.31K—-1.96%
2025. 12. 22.$0.05523$0.05723$0.05357 $0.05515$15.15K—-0.14%
2025. 12. 21.$0.05340$0.05711$0.05303 $0.05510$13.69K—+3.18%
2025. 12. 20.$0.05562$0.05986$0.05289 $0.05329$19.58K—-4.19%
2025. 12. 19.$0.05589$0.05803$0.05260 $0.05550$15.28K—-0.70%
2025. 12. 18.$0.05968$0.05990$0.05570 $0.05576$16.55K—-6.57%
2025. 12. 17.$0.05743$0.05995$0.05637 $0.05968$14.06K—+3.92%
2025. 12. 16.$0.05945$0.06081$0.05536 $0.05743$19.46K—-3.40%
2025. 12. 15.$0.06436$0.06560$0.05908 $0.05920$37.92K—-8.02%
2025. 12. 14.$0.06510$0.06588$0.06400 $0.06423$14.87K—-1.34%
2025. 12. 13.$0.06799$0.06799$0.06402 $0.06510$19.40K—-4.25%
2025. 12. 12.$0.06811$0.06864$0.06300 $0.06799$31.63K—-0.18%
2025. 12. 11.$0.06935$0.06980$0.06795 $0.06811$22.16K—-1.79%
2025. 12. 10.$0.06874$0.07120$0.06801 $0.06949$25.19K—+1.09%
2025. 12. 09.$0.06926$0.07119$0.06820 $0.06888$23.39K—-0.55%
2025. 12. 08.$0.06779$0.07120$0.06779 $0.06974$17.20K—+2.88%
2025. 12. 07.$0.06851$0.07120$0.06771 $0.06779$20.90K—-1.05%
2025. 12. 06.$0.07096$0.07124$0.06685 $0.06896$22.31K—-2.82%
2025. 12. 05.$0.07195$0.07195$0.06650 $0.07096$20.60K—-1.38%
2025. 12. 04.$0.07100$0.07196$0.06897 $0.07195$18.26K—+1.34%
2025. 12. 03.$0.06753$0.07368$0.06753 $0.07163$20.93K—+6.07%
2025. 12. 02.$0.06561$0.07368$0.06510 $0.06901$20.78K—+5.18%
2025. 12. 01.$0.07342$0.07353$0.06560 $0.06561$20.86K—-10.64%
2025. 11. 30.$0.06919$0.07368$0.06909 $0.07342$13.76K—+6.11%
2025. 11. 29.$0.07068$0.07300$0.06900 $0.06920$17.47K—-2.09%
2025. 11. 28.$0.07085$0.07186$0.06500 $0.07068$29.80K—-0.24%
2025. 11. 27.$0.07195$0.07241$0.06870 $0.07085$21.42K—-1.53%
2025. 11. 26.$0.07263$0.07900$0.07011 $0.07103$34.25K—-2.20%
2025. 11. 25.$0.07309$0.07785$0.06831 $0.07139$38.84K—-2.33%
2025. 11. 24.$0.07554$0.07860$0.07182 $0.07272$28.62K—-3.73%
2025. 11. 23.$0.06533$0.08230$0.06474 $0.07555$32.60K—+15.64%
2025. 11. 22.$0.07417$0.07735$0.06301 $0.06533$31.43K—-11.92%
2025. 11. 21.$0.07141$0.07906$0.06162 $0.07583$64.29K—+6.19%
2025. 11. 20.$0.08000$0.08144$0.07016 $0.07141$38.01K—-10.74%
2025. 11. 19.$0.08549$0.08800$0.07300 $0.08000$41.82K—-6.42%
2025. 11. 18.$0.08947$0.08999$0.08278 $0.08474$25.71K—-5.29%
2025. 11. 17.$0.08522$0.09354$0.08295 $0.08842$26.33K—+3.75%
2025. 11. 16.$0.08750$0.08789$0.08301 $0.08518$19.47K—-2.65%
2025. 11. 15.$0.08278$0.08940$0.08274 $0.08736$22.96K—+5.53%
2025. 11. 14.$0.08552$0.09278$0.08245 $0.08273$34.98K—-3.26%
2025. 11. 13.$0.09175$0.09709$0.08500 $0.08500$35.02K—-7.36%
2025. 11. 12.$0.09570$0.09596$0.08500 $0.09003$52.36K—-5.92%

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

전체 메뉴