CoinXview 포트폴리오App
KO
코인: 1,238거래소: 22시가총액: $2.68T +0.44%24h 거래량: $13.26B도미넌스: BTC 58.5% ETH 10.3%ETH 가스: 0.05 gwei공포와 탐욕: 51/100

Lịch sử giá XAMZN

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

월별 수익률 XAMZN

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————-3.7%-3.9%-3.9%+0.4%—-11%

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. 01.$240.57$241.81$240.43 $241.56$64.70K+0.41%
2026. 10. 31.$241.25$241.60$240.40 $240.64$48.91K-0.25%
2026. 10. 30.$226.24$241.72$224.38 $240.96$1.19M+6.51%
2026. 10. 29.$253.69$253.76$214.46 $226.58$1.58M-10.69%
2026. 10. 28.$254.17$257.35$252.01 $253.76$367.14K-0.16%
2026. 10. 27.$249.86$254.85$248.57 $254.17$112.37K+1.72%
2026. 10. 26.$248.93$251.11$247.88 $249.88$102.56K+0.38%
2026. 10. 25.$248.58$250.77$248.33 $249.05$21.62K+0.19%
2026. 10. 24.$248.84$249.01$247.35 $248.43$38.01K-0.16%
2026. 10. 23.$251.03$251.54$246.88 $248.83$125.64K-0.88%
2026. 10. 22.$261.98$262.11$248.40 $250.95$321.76K-4.21%
2026. 10. 21.$263.64$264.79$259.70 $261.27$497.44K-0.90%
2026. 10. 20.$263.51$266.23$260.99 $263.60$511.90K+0.03%
2026. 10. 19.$251.97$264.17$251.97 $263.57$593.41K+4.60%
2026. 10. 18.$248.30$252.52$248.22 $251.91$136.04K+1.45%
2026. 10. 17.$249.32$250.07$248.06 $248.29$197.99K-0.41%
2026. 10. 16.$253.90$255.94$248.88 $249.17$374.13K-1.86%
2026. 10. 15.$250.85$255.66$248.60 $253.56$431.47K+1.08%
2026. 10. 14.$258.09$261.31$250.36 $250.73$338.61K-2.85%
2026. 10. 13.$259.87$263.06$257.68 $258.11$169.58K-0.68%
2026. 10. 12.$263.59$264.81$259.58 $259.66$208.93K-1.49%
2026. 10. 11.$262.41$263.54$262.36 $263.41$30.36K+0.38%
2026. 10. 10.$262.61$262.78$262.31 $262.36$47.26K-0.10%
2026. 10. 09.$254.86$262.84$254.86 $262.61$161.55K+3.04%
2026. 10. 08.$260.15$260.73$254.09 $254.97$117.58K-1.99%
2026. 10. 07.$257.13$260.53$253.27 $260.53$153.90K+1.32%
2026. 10. 06.$251.77$257.96$251.30 $257.13$646.68K+2.13%
2026. 10. 05.$252.31$254.43$250.40 $251.81$408.74K-0.20%
2026. 10. 04.$252.22$252.66$252.11 $252.52$43.59K+0.12%
2026. 10. 03.$251.37$252.42$251.37 $252.22$32.04K+0.34%
2026. 10. 02.$248.83$253.41$248.61 $251.30$341.02K+0.99%
2026. 10. 01.$250.43$252.30$246.36 $248.83$348.02K-0.64%
2026. 09. 30.$247.30$252.42$246.01 $250.28$308.25K+1.21%
2026. 09. 29.$246.48$248.80$245.42 $247.30$67.26K+0.33%
2026. 09. 28.$249.64$249.67$244.93 $246.45$257.24K-1.28%
2026. 09. 27.$249.69$250.95$248.89 $249.37$23.32K-0.13%
2026. 09. 26.$250.11$250.15$249.31 $249.69$30.03K-0.17%
2026. 09. 25.$249.20$251.50$247.58 $250.00$162.27K+0.32%
2026. 09. 24.$248.15$250.57$246.00 $249.23$377.83K+0.44%
2026. 09. 23.$255.67$256.89$247.94 $248.11$366.74K-2.96%
2026. 09. 22.$259.29$260.68$253.96 $255.35$522.28K-1.52%
2026. 09. 21.$254.92$259.47$253.62 $259.10$190.51K+1.64%
2026. 09. 20.$254.52$255.39$251.50 $255.06$83.24K+0.21%
2026. 09. 19.$254.39$254.63$254.06 $254.48$22.29K+0.04%
2026. 09. 18.$250.68$255.40$250.27 $254.27$133.25K+1.43%
2026. 09. 17.$247.93$252.65$247.93 $250.63$192.11K+1.09%
2026. 09. 16.$248.88$249.44$244.85 $247.88$64.48K-0.40%
2026. 09. 15.$253.29$253.81$247.62 $248.39$124.70K-1.93%
2026. 09. 14.$253.65$256.13$251.06 $253.75$180.06K+0.04%
2026. 09. 13.$256.77$256.91$252.97 $253.90$75.94K-1.12%
2026. 09. 12.$256.78$256.95$256.37 $256.81$13.14K+0.01%
2026. 09. 11.$251.70$257.49$251.57 $256.79$55.74K+2.02%
2026. 09. 10.$252.87$253.17$249.96 $251.99$144.38K-0.35%
2026. 09. 09.$257.01$258.07$250.93 $252.48$493.42K-1.76%
2026. 09. 08.$257.20$258.60$255.00 $256.96$86.08K-0.09%
2026. 09. 07.$258.87$258.92$257.05 $257.96$66.89K-0.35%
2026. 09. 06.$259.70$260.22$258.54 $258.95$28.20K-0.29%
2026. 09. 05.$258.71$260.02$258.71 $260.02$22.45K+0.51%
2026. 09. 04.$259.48$260.82$255.37 $258.34$88.85K-0.44%
2026. 09. 03.$255.80$259.44$255.48 $259.43$66.12K+1.42%
2026. 09. 02.$255.10$256.15$252.89 $256.02$155.85K+0.36%
2026. 09. 01.$260.33$260.37$252.18 $255.23$217.78K-1.96%
2026. 08. 31.$264.96$266.62$257.38 $260.38$216.53K-1.73%
2026. 08. 30.$266.22$267.78$264.95 $264.95$37.25K-0.48%
2026. 08. 29.$265.79$266.60$264.92 $265.89$108.87K+0.04%
2026. 08. 28.$256.43$267.46$256.43 $266.12$234.40K+3.78%
2026. 08. 27.$261.57$261.57$255.15 $256.52$121.63K-1.93%
2026. 08. 26.$260.38$262.69$258.47 $261.70$126.67K+0.51%
2026. 08. 25.$262.36$263.92$259.89 $260.91$94.78K-0.55%
2026. 08. 24.$259.56$263.28$257.20 $262.73$235.25K+1.22%
2026. 08. 23.$258.95$259.60$257.61 $259.60$58.08K+0.25%
2026. 08. 22.$259.51$259.73$258.17 $258.96$60.45K-0.21%
2026. 08. 21.$260.73$262.38$257.32 $259.53$447.73K-0.46%
2026. 08. 20.$267.30$267.39$260.00 $260.61$227.27K-2.50%
2026. 08. 19.$259.76$267.34$258.98 $266.92$257.01K+2.76%
2026. 08. 18.$261.41$262.39$258.09 $260.07$160.63K-0.51%
2026. 08. 17.$264.87$266.81$258.74 $261.57$179.09K-1.25%
2026. 08. 16.$263.91$264.42$263.85 $264.19$8.79K+0.11%
2026. 08. 15.$263.46$264.01$263.33 $264.01$26.54K+0.21%
2026. 08. 14.$265.50$266.87$262.79 $263.27$102.33K-0.84%
2026. 08. 13.$267.81$269.74$265.16 $265.65$141.57K-0.81%
2026. 08. 12.$272.54$273.97$267.46 $267.80$603.41K-1.74%
2026. 08. 11.$277.08$278.87$271.67 $272.41$571.79K-1.69%
2026. 08. 10.$274.04$280.26$273.73 $277.09$1.00M+1.11%
2026. 08. 09.$275.33$276.13$273.73 $274.35$205.62K-0.36%
2026. 08. 08.$274.51$275.50$273.72 $275.50$280.86K+0.36%
2026. 08. 07.$272.53$278.40$271.59 $274.48$1.16M+0.72%
2026. 08. 06.$273.04$275.73$271.35 $272.27$332.66K-0.28%
2026. 08. 05.$278.06$283.01$271.06 $272.86$346.34K-1.87%
2026. 08. 04.$280.12$281.51$275.20 $277.70$261.63K-0.86%
2026. 08. 03.$275.65$287.17$273.10 $279.55$239.59K+1.41%
2026. 08. 02.$269.89$275.71$269.60 $275.71$34.49K+2.16%
2026. 08. 01.$270.31$270.88$269.03 $269.85$52.16K-0.17%
2026. 07. 31.$258.13$273.22$256.23 $270.17$1.48M+4.66%
2026. 07. 30.$230.38$259.85$229.63 $258.07$1.84M+12.02%
2026. 07. 29.$232.84$232.87$224.85 $230.39$245.61K-1.05%
2026. 07. 28.$231.44$233.97$228.66 $232.34$110.16K+0.39%
2026. 07. 27.$234.52$236.01$231.45 $231.66$215.98K-1.22%
2026. 07. 26.$232.68$234.62$232.56 $234.46$4.80K+0.76%
2026. 07. 25.$231.77$232.48$231.30 $232.48$11.47K+0.31%
2026. 07. 24.$234.66$235.20$231.74 $232.03$85.31K-1.12%
2026. 07. 23.$242.73$242.78$232.49 $234.39$174.49K-3.44%
2026. 07. 22.$246.91$248.79$239.94 $242.40$34.23K-1.83%
2026. 07. 21.$250.00$250.84$246.85 $247.06$16.43K-1.18%
2026. 07. 20.$247.20$252.78$247.20 $249.39$18.48K+0.89%
2026. 07. 19.$247.75$247.75$247.20 $247.41$7.64K-0.14%
2026. 07. 18.$247.20$247.70$247.20 $247.70$108.38+0.20%
2026. 07. 17.$250.70$250.70$244.73 $247.10$4.08K-1.44%
2026. 07. 16.$256.90$258.06$250.04 $250.32$21.12K-2.56%
전체 메뉴