가상자산 시세 대시보드
업비트(Upbit) OpenAPI를 통해 실시간으로 수집된 가상자산 시세 지표를 조회합니다.
₳ 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)
최근 일자: 2026-06-02
315 KRW
아발란체(Avalanche)
최근 일자: 2026-06-02
12,070 KRW
비트코인캐시(Bitcoin Cash)
최근 일자: 2026-06-02
398,000 KRW
비트코인 (Bitcoin)
최근 일자: 2026-06-02
98,718,000 KRW
도지코인(Dogecoin)
최근 일자: 2026-06-02
137 KRW
이더리움 (Ethereum)
최근 일자: 2026-06-02
2,752,000 KRW
헤데라(Hedera)
최근 일자: 2026-06-02
128 KRW
체인링크(Chainlink)
최근 일자: 2026-06-02
12,370 KRW
시바이누(Shiba Inu)
최근 일자: 2026-06-02
0 KRW
솔라나(Solana)
최근 일자: 2026-06-02
109,600 KRW
수이(Sui)
최근 일자: 2026-06-02
1,195 KRW
트론(TRON)
최근 일자: 2026-06-02
492 KRW
테더(Tether)
최근 일자: 2026-06-02
1,478 KRW
스텔라루멘(Stellar Lumens)
최근 일자: 2026-06-02
328 KRW
리플 (Ripple)
최근 일자: 2026-06-02
1,789 KRW
비트코인 (Bitcoin)
Upbit
기준 화폐: KRW
심볼: KRW-BTC
현재 종가
98,718,000 KRW
전일 대비 변동
▼ 5,422,000
(▼5.21%)
최근 최고가(100일)
120,433,000 KRW
최근 최저가(100일)
93,807,000 KRW
시점별 수집 상세 수치
최근 100일 데이터
| 날짜 | 시가 (OPEN) | 고가 (HIGH) | 저가 (LOW) | 종가 (CLOSE) | 변동률 (%) | 거래량 (VOLUME) |
|---|---|---|---|---|---|---|
| 2026-06-01 | 108,445,000 | 109,030,000 | 103,747,000 | 104,140,000 | -3.97% | 2,755.99 |
| 2026-05-31 | 109,399,000 | 109,900,000 | 108,276,000 | 108,445,000 | -0.87% | 639.06 |
| 2026-05-30 | 108,790,000 | 109,698,000 | 108,591,000 | 109,399,000 | +0.56% | 474.14 |
| 2026-05-29 | 108,469,000 | 109,823,000 | 107,484,000 | 108,790,000 | +0.30% | 1,233.51 |
| 2026-05-28 | 109,549,000 | 110,001,000 | 107,175,000 | 108,465,000 | -0.99% | 2,087.16 |
| 2026-05-27 | 112,425,000 | 112,607,000 | 109,248,000 | 109,549,000 | -2.56% | 1,905.28 |
| 2026-05-26 | 114,935,000 | 115,250,000 | 112,420,000 | 112,425,000 | -2.15% | 1,322.68 |
| 2026-05-25 | 115,381,000 | 115,732,000 | 114,675,000 | 114,891,000 | -0.42% | 611.08 |
| 2026-05-24 | 114,869,000 | 115,707,000 | 114,000,000 | 115,381,000 | +0.45% | 633.58 |
| 2026-05-23 | 113,350,000 | 115,500,000 | 111,750,000 | 114,869,000 | +1.34% | 1,420.60 |
| 2026-05-22 | 115,159,000 | 115,651,000 | 113,186,000 | 113,350,000 | -1.57% | 914.46 |
| 2026-05-21 | 114,949,000 | 116,000,000 | 114,215,000 | 115,159,000 | +0.18% | 811.92 |
| 2026-05-20 | 114,473,000 | 115,612,000 | 113,900,000 | 114,949,000 | +0.42% | 877.53 |
| 2026-05-19 | 114,350,000 | 115,063,000 | 113,657,000 | 114,473,000 | +0.13% | 694.92 |
| 2026-05-18 | 115,494,000 | 115,600,000 | 113,305,000 | 114,328,000 | -1.01% | 1,707.87 |
| 2026-05-17 | 116,706,000 | 117,199,000 | 114,953,000 | 115,494,000 | -1.03% | 801.52 |
| 2026-05-16 | 117,783,000 | 118,050,000 | 115,833,000 | 116,697,000 | -0.92% | 1,061.00 |
| 2026-05-15 | 119,849,000 | 121,000,000 | 117,093,000 | 117,780,000 | -1.73% | 1,570.54 |
| 2026-05-14 | 117,854,000 | 121,000,000 | 117,325,000 | 119,848,000 | +1.69% | 1,626.12 |
| 2026-05-13 | 119,202,000 | 120,339,000 | 117,300,000 | 117,854,000 | -1.13% | 1,531.37 |
| 2026-05-12 | 120,095,000 | 120,297,000 | 118,646,000 | 119,202,000 | -0.74% | 1,157.87 |
| 2026-05-11 | 120,461,000 | 120,700,000 | 118,739,000 | 120,095,000 | -0.28% | 1,432.19 |
| 2026-05-10 | 118,992,000 | 120,570,000 | 118,000,000 | 120,433,000 | +1.24% | 1,175.52 |
| 2026-05-09 | 118,170,000 | 119,306,000 | 118,106,000 | 118,954,000 | +0.68% | 543.23 |
| 2026-05-08 | 117,896,000 | 118,990,000 | 117,090,000 | 118,150,000 | +0.22% | 1,035.86 |
| 2026-05-07 | 119,394,000 | 119,804,000 | 117,220,000 | 117,896,000 | -1.25% | 1,627.80 |
| 2026-05-06 | 119,742,000 | 120,845,000 | 119,102,000 | 119,394,000 | -0.28% | 1,790.80 |
| 2026-05-05 | 118,620,000 | 120,950,000 | 118,523,000 | 119,724,000 | +0.93% | 2,084.52 |
| 2026-05-04 | 116,590,000 | 119,427,000 | 116,058,000 | 118,620,000 | +1.74% | 2,539.13 |
| 2026-05-03 | 116,561,000 | 117,338,000 | 116,006,000 | 116,590,000 | +0.02% | 844.73 |
| 2026-05-02 | 115,999,000 | 117,000,000 | 115,797,000 | 116,561,000 | +0.53% | 639.79 |
| 2026-05-01 | 113,810,000 | 116,777,000 | 113,751,000 | 115,947,000 | +1.88% | 1,147.72 |
| 2026-04-30 | 113,394,000 | 114,081,000 | 112,500,000 | 113,810,000 | +0.36% | 922.27 |
| 2026-04-29 | 113,441,000 | 115,503,000 | 112,370,000 | 113,406,000 | -0.03% | 1,259.15 |
| 2026-04-28 | 115,304,000 | 115,338,000 | 112,648,000 | 113,437,000 | -1.65% | 1,261.77 |
| 2026-04-27 | 116,692,000 | 117,736,000 | 114,089,000 | 115,338,000 | -1.13% | 1,895.39 |
| 2026-04-26 | 115,696,000 | 117,151,000 | 115,215,000 | 116,655,000 | +0.83% | 742.23 |
| 2026-04-25 | 115,464,000 | 115,935,000 | 115,002,000 | 115,696,000 | +0.20% | 602.76 |
| 2026-04-24 | 116,430,000 | 116,843,000 | 115,140,000 | 115,463,000 | -0.83% | 1,295.91 |
| 2026-04-23 | 115,909,000 | 116,800,000 | 114,750,000 | 116,429,000 | +0.46% | 1,761.23 |
| 2026-04-22 | 113,049,000 | 117,471,000 | 112,779,000 | 115,901,000 | +2.52% | 2,421.28 |
| 2026-04-21 | 112,455,000 | 113,500,000 | 111,450,000 | 113,049,000 | +0.53% | 1,426.96 |
| 2026-04-20 | 110,040,000 | 113,200,000 | 110,000,000 | 112,455,000 | +2.21% | 1,322.05 |
| 2026-04-19 | 112,417,000 | 113,300,000 | 110,003,000 | 110,020,000 | -2.10% | 1,329.40 |
| 2026-04-18 | 113,741,000 | 114,399,000 | 112,000,000 | 112,375,000 | -1.23% | 1,366.77 |
| 2026-04-17 | 110,782,000 | 114,891,000 | 110,175,000 | 113,773,000 | +2.70% | 2,616.65 |
| 2026-04-16 | 110,455,000 | 111,194,000 | 108,661,000 | 110,782,000 | +0.30% | 1,459.89 |
| 2026-04-15 | 109,870,000 | 111,016,000 | 109,020,000 | 110,456,000 | +0.53% | 1,297.59 |
| 2026-04-14 | 109,804,000 | 111,996,000 | 109,200,000 | 109,875,000 | +0.06% | 1,946.42 |
| 2026-04-13 | 105,732,000 | 110,276,000 | 105,438,000 | 109,806,000 | +3.88% | 1,781.80 |
| 2026-04-12 | 108,567,000 | 108,765,000 | 105,443,000 | 105,700,000 | -2.64% | 1,365.16 |
| 2026-04-11 | 108,308,000 | 109,384,000 | 107,980,000 | 108,567,000 | +0.24% | 847.47 |
| 2026-04-10 | 106,695,000 | 108,779,000 | 106,506,000 | 108,308,000 | +1.58% | 1,350.99 |
| 2026-04-09 | 105,868,000 | 108,062,000 | 105,080,000 | 106,628,000 | +0.72% | 1,246.96 |
| 2026-04-08 | 107,295,000 | 108,000,000 | 105,167,000 | 105,862,000 | -1.30% | 1,649.40 |
| 2026-04-07 | 103,964,000 | 108,318,000 | 102,400,000 | 107,255,000 | +3.21% | 1,883.80 |
| 2026-04-06 | 104,289,000 | 105,600,000 | 103,240,000 | 103,923,000 | -0.35% | 1,435.10 |
| 2026-04-05 | 102,131,000 | 104,567,000 | 101,395,000 | 104,288,000 | +2.10% | 779.85 |
| 2026-04-04 | 101,648,000 | 102,470,000 | 101,450,000 | 102,147,000 | +0.49% | 343.08 |
| 2026-04-03 | 101,737,000 | 102,030,000 | 100,839,000 | 101,648,000 | -0.07% | 580.30 |
| 2026-04-02 | 103,129,000 | 103,819,000 | 100,408,000 | 101,723,000 | -1.36% | 1,561.45 |
| 2026-04-01 | 103,342,000 | 104,211,000 | 102,347,000 | 103,129,000 | -0.14% | 1,332.03 |
| 2026-03-31 | 101,468,000 | 103,800,000 | 100,900,000 | 103,275,000 | +1.78% | 1,676.73 |
| 2026-03-30 | 100,379,000 | 103,182,000 | 100,166,000 | 101,468,000 | +1.08% | 1,306.54 |
| 2026-03-29 | 100,892,000 | 101,775,000 | 99,212,000 | 100,379,000 | -0.51% | 825.70 |
| 2026-03-28 | 101,019,000 | 101,969,000 | 100,172,000 | 100,895,000 | -0.12% | 754.97 |
| 2026-03-27 | 103,959,000 | 104,300,000 | 99,952,000 | 101,019,000 | -2.73% | 2,223.47 |
| 2026-03-26 | 106,524,000 | 106,754,000 | 103,154,000 | 103,849,000 | -2.51% | 1,452.38 |
| 2026-03-25 | 105,149,000 | 107,301,000 | 105,005,000 | 106,523,000 | +1.31% | 1,454.63 |
| 2026-03-24 | 105,290,000 | 106,270,000 | 103,300,000 | 105,149,000 | -0.09% | 1,416.87 |
| 2026-03-23 | 102,021,000 | 106,700,000 | 101,384,000 | 105,247,000 | +3.16% | 2,588.86 |
| 2026-03-22 | 103,831,000 | 104,488,000 | 101,659,000 | 102,021,000 | -1.70% | 1,403.49 |
| 2026-03-21 | 105,399,000 | 106,446,000 | 103,452,000 | 103,782,000 | -1.45% | 726.27 |
| 2026-03-20 | 104,078,000 | 106,200,000 | 103,865,000 | 105,314,000 | +1.19% | 1,361.29 |
| 2026-03-19 | 106,000,000 | 106,392,000 | 102,580,000 | 104,078,000 | -1.81% | 2,022.57 |
| 2026-03-18 | 109,015,000 | 110,022,000 | 104,935,000 | 106,000,000 | -2.76% | 2,441.75 |
| 2026-03-17 | 110,062,000 | 112,450,000 | 108,500,000 | 109,012,000 | -0.95% | 2,868.68 |
| 2026-03-16 | 106,995,000 | 110,198,000 | 106,114,000 | 110,058,000 | +2.92% | 3,345.49 |
| 2026-03-15 | 105,199,000 | 107,381,000 | 104,665,000 | 106,940,000 | +1.72% | 1,181.55 |
| 2026-03-14 | 104,477,000 | 105,200,000 | 103,921,000 | 105,131,000 | +0.70% | 730.62 |
| 2026-03-13 | 103,247,000 | 108,100,000 | 103,087,000 | 104,404,000 | +1.12% | 3,050.39 |
| 2026-03-12 | 102,734,000 | 103,416,000 | 101,600,000 | 103,248,000 | +0.50% | 1,196.48 |
| 2026-03-11 | 102,417,000 | 104,099,000 | 101,150,000 | 102,731,000 | +0.31% | 1,441.84 |
| 2026-03-10 | 100,499,000 | 104,500,000 | 100,413,000 | 102,417,000 | +1.98% | 2,065.78 |
| 2026-03-09 | 97,845,000 | 102,200,000 | 97,668,000 | 100,425,000 | +2.64% | 1,914.23 |
| 2026-03-08 | 99,387,000 | 100,912,000 | 97,500,000 | 97,845,000 | -1.55% | 1,436.72 |
| 2026-03-07 | 100,821,000 | 101,200,000 | 99,099,000 | 99,385,000 | -1.37% | 1,049.71 |
| 2026-03-06 | 103,877,000 | 104,699,000 | 100,185,000 | 100,763,000 | -3.00% | 1,995.58 |
| 2026-03-05 | 105,374,000 | 107,547,000 | 103,747,000 | 103,877,000 | -1.42% | 2,486.42 |
| 2026-03-04 | 100,310,000 | 107,294,000 | 98,907,000 | 105,374,000 | +5.09% | 4,453.71 |
| 2026-03-03 | 100,578,000 | 101,549,000 | 97,493,000 | 100,274,000 | -0.24% | 2,835.58 |
| 2026-03-02 | 95,906,000 | 102,200,000 | 95,871,000 | 100,520,000 | +4.81% | 3,475.72 |
| 2026-03-01 | 97,626,000 | 99,005,000 | 95,100,000 | 95,904,000 | -1.76% | 2,045.74 |
| 2026-02-28 | 96,120,000 | 98,601,000 | 92,632,000 | 97,626,000 | +1.57% | 2,847.01 |
| 2026-02-27 | 97,450,000 | 98,600,000 | 95,061,000 | 96,121,000 | -1.36% | 1,703.63 |
| 2026-02-26 | 97,935,000 | 99,223,000 | 96,343,000 | 97,449,000 | -0.50% | 1,956.34 |
| 2026-02-25 | 93,807,000 | 100,482,000 | 93,400,000 | 97,937,000 | +4.40% | 3,478.09 |
| 2026-02-24 | 95,352,000 | 95,762,000 | 92,000,000 | 93,807,000 | -1.62% | 3,095.25 |
| 2026-02-23 | 99,579,000 | 99,580,000 | 94,346,000 | 95,352,000 | -4.21% | 3,494.87 |
| 2026-02-22 | 100,033,000 | 100,263,000 | 98,912,000 | 99,542,000 | 0.00% | 698.64 |