CoinXview 포트폴리오App
KO
코인: 1,244거래소: 22시가총액: $2.62T +0.06%24h 거래량: $22.48B도미넌스: BTC 58.3% ETH 10.5%ETH 가스: 0.04 gwei공포와 탐욕: 56/100

Lịch sử giá XMSFT

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

월별 수익률 XMSFT

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+9.8%+1.4%+2.0%+1.4%—+15%

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. 06.$530.11$535.97$521.75 $531.54$118.87K+0.27%
2026. 11. 05.$554.54$560.16$525.93 $530.06$647.73K-4.41%
2026. 11. 04.$517.88$559.14$510.09 $554.60$396.45K+7.09%
2026. 11. 03.$509.48$523.45$503.70 $517.77$221.58K+1.63%
2026. 11. 02.$524.73$529.69$506.36 $509.94$214.14K-2.82%
2026. 11. 01.$523.97$526.04$523.51 $524.62$59.80K+0.12%
2026. 10. 31.$523.53$524.82$522.75 $524.67$41.91K+0.22%
2026. 10. 30.$529.68$530.72$515.43 $523.13$209.52K-1.24%
2026. 10. 29.$546.29$560.33$520.49 $529.45$683.06K-3.08%
2026. 10. 28.$533.62$567.91$527.13 $546.65$817.02K+2.44%
2026. 10. 27.$533.27$535.09$529.06 $533.55$19.32K+0.05%
2026. 10. 26.$522.70$534.16$522.70 $533.17$170.25K+2.00%
2026. 10. 25.$523.81$525.33$522.17 $522.31$14.66K-0.29%
2026. 10. 24.$524.90$525.12$521.85 $523.97$13.02K-0.18%
2026. 10. 23.$521.82$525.89$516.32 $524.11$42.26K+0.44%
2026. 10. 22.$531.70$534.03$521.18 $521.38$46.92K-1.94%
2026. 10. 21.$528.73$533.61$526.28 $530.42$90.77K+0.32%
2026. 10. 20.$533.39$537.35$527.20 $528.67$99.98K-0.88%
2026. 10. 19.$533.10$535.95$527.32 $533.50$126.25K+0.08%
2026. 10. 18.$527.42$533.82$526.07 $533.35$59.99K+1.12%
2026. 10. 17.$527.83$530.29$526.99 $527.50$102.82K-0.06%
2026. 10. 16.$538.52$544.05$525.41 $527.69$80.94K-2.01%
2026. 10. 15.$531.75$541.33$528.01 $537.32$53.94K+1.05%
2026. 10. 14.$541.90$547.38$530.66 $532.29$127.17K-1.77%
2026. 10. 13.$541.65$551.32$539.22 $541.49$56.96K-0.03%
2026. 10. 12.$536.47$542.91$536.19 $541.42$47.01K+0.92%
2026. 10. 11.$534.89$536.52$534.64 $536.52$12.51K+0.30%
2026. 10. 10.$535.17$535.65$534.23 $535.10$7.29K-0.01%
2026. 10. 09.$522.93$537.32$522.59 $535.14$40.50K+2.33%
2026. 10. 08.$529.84$533.53$519.42 $522.70$73.75K-1.35%
2026. 10. 07.$530.08$532.12$524.57 $530.50$71.28K+0.08%
2026. 10. 06.$525.19$535.22$525.19 $529.35$44.72K+0.79%
2026. 10. 05.$517.85$532.02$514.07 $524.92$54.35K+1.37%
2026. 10. 04.$517.96$518.68$517.49 $518.34$8.09K+0.07%
2026. 10. 03.$517.18$518.45$517.17 $518.40$3.18K+0.24%
2026. 10. 02.$515.50$522.00$510.87 $517.65$125.55K+0.42%
2026. 10. 01.$514.37$522.82$511.11 $514.91$95.84K+0.10%
2026. 09. 30.$509.98$519.66$507.31 $514.87$155.82K+0.96%
2026. 09. 29.$509.93$513.25$502.67 $509.43$117.03K-0.10%
2026. 09. 28.$516.87$518.47$502.94 $509.74$270.67K-1.38%
2026. 09. 27.$517.43$519.09$515.99 $516.81$64.94K-0.12%
2026. 09. 26.$517.36$518.25$516.27 $517.85$35.30K+0.09%
2026. 09. 25.$497.00$519.26$496.31 $518.08$475.71K+4.24%
2026. 09. 24.$499.92$500.28$491.45 $496.12$268.08K-0.76%
2026. 09. 23.$500.03$509.24$495.58 $499.90$504.51K-0.03%
2026. 09. 22.$501.81$509.88$492.67 $500.47$781.23K-0.27%
2026. 09. 21.$494.99$501.90$491.51 $501.40$245.59K+1.29%
2026. 09. 20.$494.82$496.49$493.12 $496.15$78.40K+0.27%
2026. 09. 19.$494.28$494.88$494.06 $494.82$65.13K+0.11%
2026. 09. 18.$496.98$503.25$491.67 $494.23$358.46K-0.55%
2026. 09. 17.$493.32$501.30$493.11 $496.89$279.52K+0.72%
2026. 09. 16.$498.83$499.15$488.08 $493.00$78.50K-1.17%
2026. 09. 15.$504.10$505.80$492.04 $498.55$346.95K-1.10%
2026. 09. 14.$492.31$509.65$491.00 $504.24$110.69K+2.42%
2026. 09. 13.$495.79$495.79$491.00 $491.72$17.95K-0.82%
2026. 09. 12.$494.75$495.94$494.65 $495.94$2.31K+0.24%
2026. 09. 11.$490.56$498.63$490.56 $494.93$69.05K+0.89%
2026. 09. 10.$492.92$494.64$487.00 $490.52$163.92K-0.49%
2026. 09. 09.$494.24$495.14$490.17 $492.57$33.89K-0.34%
2026. 09. 08.$498.63$498.82$490.38 $493.15$100.20K-1.10%
2026. 09. 07.$500.73$501.19$496.42 $497.16$21.92K-0.71%
2026. 09. 06.$501.62$502.80$500.77 $500.78$15.46K-0.17%
2026. 09. 05.$499.30$502.14$499.30 $502.13$26.05K+0.57%
2026. 09. 04.$509.15$510.20$499.14 $499.30$103.27K-1.93%
2026. 09. 03.$497.37$515.44$495.91 $509.26$137.75K+2.39%
2026. 09. 02.$500.94$500.94$494.07 $498.53$160.72K-0.48%
2026. 09. 01.$507.83$507.83$497.08 $501.31$109.29K-1.28%
2026. 08. 31.$512.21$512.22$506.79 $507.56$85.66K-0.91%
2026. 08. 30.$515.04$516.12$511.82 $511.82$36.50K-0.63%
2026. 08. 29.$513.62$515.84$513.44 $515.39$27.50K+0.34%
2026. 08. 28.$503.48$517.55$502.78 $512.31$117.46K+1.75%
2026. 08. 27.$496.26$506.22$490.50 $503.32$155.95K+1.42%
2026. 08. 26.$489.52$498.48$487.51 $495.96$73.52K+1.32%
2026. 08. 25.$487.00$492.09$484.32 $489.75$106.41K+0.56%
2026. 08. 24.$486.67$490.50$482.33 $487.39$145.37K+0.15%
2026. 08. 23.$482.71$486.52$481.31 $486.52$95.89K+0.79%
2026. 08. 22.$483.56$483.99$479.60 $482.70$42.82K-0.18%
2026. 08. 21.$481.19$486.25$479.10 $483.56$104.77K+0.49%
2026. 08. 20.$485.15$488.99$480.57 $481.38$361.97K-0.78%
2026. 08. 19.$481.57$489.37$477.95 $485.22$150.65K+0.76%
2026. 08. 18.$480.00$484.51$478.40 $481.37$115.69K+0.29%
2026. 08. 17.$495.86$495.86$479.11 $480.77$118.76K-3.04%
2026. 08. 16.$496.59$497.71$496.21 $496.82$5.11K+0.05%
2026. 08. 15.$496.01$496.72$496.01 $496.63$12.97K+0.12%
2026. 08. 14.$496.28$503.03$494.00 $495.86$324.65K-0.08%
2026. 08. 13.$489.62$501.34$489.52 $496.26$126.54K+1.36%
2026. 08. 12.$502.72$503.00$489.54 $489.54$55.12K-2.62%
2026. 08. 11.$506.38$507.10$500.24 $502.14$119.67K-0.84%
2026. 08. 10.$499.02$513.37$497.96 $505.89$192.82K+1.38%
2026. 08. 09.$500.00$501.03$498.25 $499.16$5.42K-0.17%
2026. 08. 08.$500.13$500.24$498.63 $499.80$14.50K-0.07%
2026. 08. 07.$498.43$505.23$496.61 $499.77$60.07K+0.27%
2026. 08. 06.$486.89$501.63$482.50 $498.81$186.14K+2.45%
2026. 08. 05.$490.97$498.94$484.25 $486.52$371.95K-0.91%
2026. 08. 04.$484.12$499.27$476.20 $490.48$257.36K+1.31%
2026. 08. 03.$465.68$491.56$465.68 $484.63$258.66K+4.07%
2026. 08. 02.$460.84$466.00$460.62 $465.31$67.75K+0.97%
2026. 08. 01.$462.38$463.51$459.33 $460.14$75.72K-0.48%
2026. 07. 31.$448.63$467.13$445.67 $461.88$637.10K+2.95%
2026. 07. 30.$425.34$458.89$417.20 $448.64$640.44K+5.48%
2026. 07. 29.$395.96$428.98$389.72 $425.34$469.38K+7.42%
2026. 07. 28.$389.53$400.28$389.53 $395.52$141.24K+1.54%
2026. 07. 27.$385.50$394.37$383.96 $389.81$21.61K+1.12%
2026. 07. 26.$383.78$385.24$383.09 $384.81$3.75K+0.27%
2026. 07. 25.$381.49$383.06$380.80 $383.06$3.88K+0.41%
2026. 07. 24.$382.89$388.61$381.62 $382.21$101.12K-0.18%
2026. 07. 23.$389.16$391.31$380.80 $382.99$35.66K-1.59%
2026. 07. 22.$396.25$400.38$386.73 $388.26$38.56K-2.02%
2026. 07. 21.$401.55$401.83$396.31 $396.32$35.38K-1.30%
2026. 07. 20.$394.38$403.30$389.06 $401.24$70.42K+1.74%
2026. 07. 19.$396.30$397.85$396.21 $396.61$9.23K+0.08%
2026. 07. 18.$394.15$396.42$393.70 $396.09$38.58K+0.49%
2026. 07. 17.$399.73$400.00$390.01 $394.86$8.12K-1.22%
2026. 07. 16.$397.72$404.73$397.41 $400.14$14.04K+0.61%
전체 메뉴