타임포인트
로그인 회원가입

가상자산 시세 대시보드

업비트(Upbit) OpenAPI를 통해 실시간으로 수집된 가상자산 시세 지표를 조회합니다.

경제 통계지표 실시간 경제 뉴스 가상자산 시세 AI 경제전망
₳ 에이다(Cardano)
315 KRW ▼ 21 (6.25%)
수집시점: 2026-06-02
🪙 아발란체(Avalanche)
12,070 KRW ▼ 960 (7.37%)
수집시점: 2026-06-02
🪙 비트코인캐시(Bitcoin Cash)
398,000 KRW ▼ 29,800 (6.97%)
수집시점: 2026-06-02
₿ 비트코인 (Bitcoin)
98,718,000 KRW ▼ 5,422,000 (5.21%)
수집시점: 2026-06-02
Ð 도지코인(Dogecoin)
137 KRW ▼ 10 (6.80%)
수집시점: 2026-06-02
♦ 이더리움 (Ethereum)
2,752,000 KRW ▼ 175,000 (5.98%)
수집시점: 2026-06-02
🪙 헤데라(Hedera)
128 KRW ▼ 7 (5.19%)
수집시점: 2026-06-02
🪙 체인링크(Chainlink)
12,370 KRW ▼ 850 (6.43%)
수집시점: 2026-06-02
🪙 시바이누(Shiba Inu)
0 KRW ▼ 0 (4.94%)
수집시점: 2026-06-02
◎ 솔라나(Solana)
109,600 KRW ▼ 9,000 (7.59%)
수집시점: 2026-06-02
🪙 수이(Sui)
1,195 KRW ▼ 93 (7.22%)
수집시점: 2026-06-02
🪙 트론(TRON)
492 KRW ▼ 10 (1.99%)
수집시점: 2026-06-02
🪙 테더(Tether)
1,478 KRW ▲ 18 (1.23%)
수집시점: 2026-06-02
🪙 스텔라루멘(Stellar Lumens)
328 KRW ▼ 27 (7.61%)
수집시점: 2026-06-02
✕ 리플 (Ripple)
1,789 KRW ▼ 103 (5.44%)
수집시점: 2026-06-02

에이다(Cardano)

Upbit 기준 화폐: KRW 심볼: KRW-ADA
현재 종가 315 KRW
전일 대비 변동 ▼ 21 (▼6.25%)
최근 최고가(100일) 428 KRW
최근 최저가(100일) 315 KRW
시점별 수집 상세 수치 최근 100일 데이터
날짜 시가 (OPEN) 고가 (HIGH) 저가 (LOW) 종가 (CLOSE) 변동률 (%) 거래량 (VOLUME)
2026-06-02 337 338 310 315 -6.25% 63,247,895.64
2026-06-01 346 350 331 336 -3.17% 37,524,817.36
2026-05-31 350 353 342 347 -0.57% 20,491,852.51
2026-05-30 345 355 344 349 +0.87% 33,509,031.42
2026-05-29 347 352 340 346 -0.29% 29,023,203.44
2026-05-28 350 352 336 347 -0.86% 40,998,669.86
2026-05-27 356 359 348 350 -1.41% 28,361,652.29
2026-05-26 363 366 355 355 -2.20% 24,367,622.84
2026-05-25 363 369 359 363 0.00% 17,139,431.71
2026-05-24 369 370 358 363 -1.63% 14,478,245.54
2026-05-23 364 374 355 369 +1.37% 27,863,561.64
2026-05-22 371 379 362 364 -2.15% 28,152,109.64
2026-05-21 370 376 366 372 +0.54% 26,462,936.63
2026-05-20 369 373 367 370 +0.27% 13,549,407.62
2026-05-19 374 377 369 369 -1.34% 12,314,654.00
2026-05-18 376 377 367 374 -0.53% 25,554,363.66
2026-05-17 380 385 368 376 -1.05% 13,611,883.15
2026-05-16 390 391 376 380 -2.56% 17,919,073.77
2026-05-15 399 404 383 390 -2.26% 27,133,822.54
2026-05-14 393 413 389 399 +1.53% 25,455,940.73
2026-05-13 401 410 389 393 -2.00% 27,583,140.12
2026-05-12 412 416 397 401 -2.67% 29,315,672.21
2026-05-11 415 417 404 412 -0.48% 28,760,822.69
2026-05-10 400 423 395 414 +3.76% 36,587,595.35
2026-05-09 403 411 397 399 -0.75% 20,550,724.61
2026-05-08 387 409 384 402 +4.15% 24,219,973.07
2026-05-07 391 397 383 386 -1.03% 27,857,419.53
2026-05-06 388 400 382 390 +0.52% 38,442,214.89
2026-05-05 372 393 370 388 +4.58% 36,607,041.06
2026-05-04 370 376 366 371 +0.27% 30,469,625.03
2026-05-03 371 372 367 370 -0.27% 9,104,196.67
2026-05-02 369 374 367 371 +0.54% 11,130,540.60
2026-05-01 366 372 366 369 +0.54% 13,907,789.60
2026-04-30 366 370 365 367 +0.27% 15,694,919.38
2026-04-29 366 377 358 366 -0.27% 29,697,980.32
2026-04-28 370 371 363 367 -1.08% 13,271,466.18
2026-04-27 374 379 363 371 -0.80% 30,048,394.00
2026-04-26 373 378 370 374 +0.27% 14,872,885.78
2026-04-25 372 378 370 373 +0.27% 18,629,484.92
2026-04-24 371 376 369 372 +0.27% 24,073,650.86
2026-04-23 369 372 364 371 +0.54% 30,833,091.28
2026-04-22 370 381 368 369 -0.27% 32,119,770.27
2026-04-21 367 373 363 370 +0.54% 32,803,110.84
2026-04-20 362 372 360 368 +1.66% 23,192,751.33
2026-04-19 370 373 359 362 -2.16% 31,850,316.92
2026-04-18 381 383 367 370 -2.89% 28,417,292.03
2026-04-17 382 393 372 381 -0.26% 43,240,460.74
2026-04-16 364 385 360 382 +5.23% 53,339,362.02
2026-04-15 356 369 353 363 +2.25% 36,366,923.69
2026-04-14 367 367 354 355 -3.27% 49,303,868.39
2026-04-13 354 367 353 367 +3.97% 42,683,212.98
2026-04-12 370 373 352 353 -4.85% 52,057,796.34
2026-04-11 377 379 368 371 -1.59% 28,755,433.86
2026-04-10 377 384 372 377 0.00% 26,008,510.10
2026-04-09 373 386 370 377 +1.07% 23,047,311.18
2026-04-08 392 394 372 373 -4.85% 32,231,747.32
2026-04-07 371 397 362 392 +5.38% 42,815,001.13
2026-04-06 379 391 370 372 -1.85% 31,311,307.66
2026-04-05 375 380 365 379 +1.07% 18,630,448.70
2026-04-04 374 379 369 375 +0.54% 13,059,594.85
2026-04-03 364 381 362 373 +2.19% 26,262,794.16
2026-04-02 376 379 358 365 -2.93% 46,876,599.02
2026-04-01 367 384 365 376 +2.73% 40,798,500.74
2026-03-31 370 379 363 366 -0.81% 41,089,718.36
2026-03-30 365 382 364 369 +1.10% 26,801,939.00
2026-03-29 373 376 358 365 -2.41% 32,375,971.77
2026-03-28 374 383 371 374 0.00% 19,178,093.94
2026-03-27 386 387 372 374 -3.11% 35,534,316.54
2026-03-26 404 405 382 386 -4.22% 29,108,132.44
2026-03-25 398 413 396 403 +1.77% 26,297,094.76
2026-03-24 388 399 384 396 +2.06% 22,863,657.77
2026-03-23 377 396 373 388 +3.19% 41,175,132.10
2026-03-22 388 391 374 376 -2.84% 30,399,172.43
2026-03-21 397 400 385 387 -2.52% 15,923,586.55
2026-03-20 398 407 393 397 -0.25% 26,912,044.57
2026-03-19 407 411 391 398 -2.21% 28,008,086.54
2026-03-18 427 436 400 407 -4.46% 38,346,919.25
2026-03-17 427 434 415 426 -0.23% 38,869,822.53
2026-03-16 396 430 394 427 +7.83% 57,369,358.13
2026-03-15 389 399 385 396 +2.06% 21,088,952.78
2026-03-14 391 394 382 388 -0.77% 20,374,496.62
2026-03-13 385 411 384 391 +1.30% 38,510,655.33
2026-03-12 384 389 379 386 +0.52% 19,217,486.25
2026-03-11 383 392 375 384 +0.26% 27,550,108.86
2026-03-10 374 398 374 383 +2.13% 40,752,598.88
2026-03-09 370 385 369 375 +1.35% 28,314,168.96
2026-03-08 376 381 366 370 -1.86% 27,557,011.57
2026-03-07 384 385 373 377 -1.82% 23,560,446.71
2026-03-06 394 398 378 384 -2.78% 37,346,329.60
2026-03-05 400 408 390 395 -1.25% 43,183,568.80
2026-03-04 387 413 380 400 +3.63% 67,297,449.65
2026-03-03 405 406 384 386 -4.69% 53,834,898.02
2026-03-02 399 422 393 405 +1.50% 42,698,024.61
2026-03-01 409 425 393 399 -2.68% 31,877,296.88
2026-02-28 406 414 380 410 +1.23% 51,584,741.65
2026-02-27 414 428 399 405 -2.17% 27,728,214.12
2026-02-26 428 434 408 414 -3.27% 28,734,935.54
2026-02-25 379 450 377 428 +13.23% 58,859,070.60
2026-02-24 386 390 373 378 -2.07% 27,142,448.25
2026-02-23 400 404 380 386 0.00% 25,624,719.44