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
이더리움 (Ethereum)
Upbit
기준 화폐: KRW
심볼: KRW-ETH
현재 종가
2,752,000 KRW
전일 대비 변동
▼ 175,000
(▼5.98%)
최근 최고가(100일)
3,568,000 KRW
최근 최저가(100일)
2,712,000 KRW
시점별 수집 상세 수치
최근 100일 데이터
| 날짜 | 시가 (OPEN) | 고가 (HIGH) | 저가 (LOW) | 종가 (CLOSE) | 변동률 (%) | 거래량 (VOLUME) |
|---|---|---|---|---|---|---|
| 2026-06-01 | 2,953,000 | 2,974,000 | 2,871,000 | 2,927,000 | -0.88% | 35,234.13 |
| 2026-05-31 | 2,995,000 | 3,016,000 | 2,945,000 | 2,953,000 | -1.40% | 11,368.36 |
| 2026-05-30 | 2,984,000 | 3,010,000 | 2,969,000 | 2,995,000 | +0.37% | 10,865.21 |
| 2026-05-29 | 2,962,000 | 3,025,000 | 2,931,000 | 2,984,000 | +0.71% | 20,618.88 |
| 2026-05-28 | 2,980,000 | 2,995,000 | 2,904,000 | 2,963,000 | -0.57% | 37,589.61 |
| 2026-05-27 | 3,071,000 | 3,092,000 | 2,970,000 | 2,980,000 | -2.96% | 32,770.38 |
| 2026-05-26 | 3,140,000 | 3,163,000 | 3,060,000 | 3,071,000 | -2.17% | 23,922.81 |
| 2026-05-25 | 3,143,000 | 3,183,000 | 3,126,000 | 3,139,000 | -0.13% | 12,506.65 |
| 2026-05-24 | 3,169,000 | 3,184,000 | 3,091,000 | 3,143,000 | -0.76% | 14,580.01 |
| 2026-05-23 | 3,099,000 | 3,206,000 | 3,027,000 | 3,167,000 | +2.16% | 30,209.05 |
| 2026-05-22 | 3,166,000 | 3,182,000 | 3,085,000 | 3,100,000 | -2.02% | 19,001.49 |
| 2026-05-21 | 3,156,000 | 3,195,000 | 3,134,000 | 3,164,000 | +0.29% | 20,135.23 |
| 2026-05-20 | 3,145,000 | 3,186,000 | 3,131,000 | 3,155,000 | +0.35% | 18,055.95 |
| 2026-05-19 | 3,162,000 | 3,192,000 | 3,125,000 | 3,144,000 | -0.54% | 15,421.69 |
| 2026-05-18 | 3,178,000 | 3,209,000 | 3,096,000 | 3,161,000 | -0.53% | 32,399.65 |
| 2026-05-17 | 3,257,000 | 3,277,000 | 3,134,000 | 3,178,000 | -2.40% | 18,408.37 |
| 2026-05-16 | 3,309,000 | 3,323,000 | 3,224,000 | 3,256,000 | -1.60% | 21,913.53 |
| 2026-05-15 | 3,375,000 | 3,399,000 | 3,283,000 | 3,309,000 | -1.90% | 32,648.35 |
| 2026-05-14 | 3,355,000 | 3,420,000 | 3,328,000 | 3,373,000 | +0.54% | 28,209.11 |
| 2026-05-13 | 3,374,000 | 3,429,000 | 3,331,000 | 3,355,000 | -0.53% | 29,400.76 |
| 2026-05-12 | 3,439,000 | 3,443,000 | 3,351,000 | 3,373,000 | -1.92% | 32,539.03 |
| 2026-05-11 | 3,475,000 | 3,480,000 | 3,401,000 | 3,439,000 | -1.01% | 26,826.92 |
| 2026-05-10 | 3,429,000 | 3,478,000 | 3,395,000 | 3,474,000 | +1.34% | 25,972.08 |
| 2026-05-09 | 3,399,000 | 3,441,000 | 3,392,000 | 3,428,000 | +0.88% | 12,992.18 |
| 2026-05-08 | 3,377,000 | 3,421,000 | 3,351,000 | 3,398,000 | +0.62% | 24,265.65 |
| 2026-05-07 | 3,452,000 | 3,452,000 | 3,362,000 | 3,377,000 | -2.17% | 36,261.85 |
| 2026-05-06 | 3,493,000 | 3,535,000 | 3,440,000 | 3,452,000 | -1.17% | 47,298.05 |
| 2026-05-05 | 3,487,000 | 3,544,000 | 3,482,000 | 3,493,000 | +0.23% | 39,005.27 |
| 2026-05-04 | 3,445,000 | 3,535,000 | 3,425,000 | 3,485,000 | +1.19% | 47,794.04 |
| 2026-05-03 | 3,433,000 | 3,481,000 | 3,414,000 | 3,444,000 | +0.35% | 15,856.10 |
| 2026-05-02 | 3,406,000 | 3,470,000 | 3,402,000 | 3,432,000 | +0.79% | 14,586.02 |
| 2026-05-01 | 3,368,000 | 3,441,000 | 3,364,000 | 3,405,000 | +1.10% | 16,716.23 |
| 2026-04-30 | 3,372,000 | 3,402,000 | 3,333,000 | 3,368,000 | -0.12% | 17,627.69 |
| 2026-04-29 | 3,401,000 | 3,482,000 | 3,328,000 | 3,372,000 | -0.82% | 34,560.62 |
| 2026-04-28 | 3,435,000 | 3,437,000 | 3,361,000 | 3,400,000 | -0.99% | 23,290.17 |
| 2026-04-27 | 3,515,000 | 3,559,000 | 3,389,000 | 3,434,000 | -2.30% | 46,376.22 |
| 2026-04-26 | 3,455,000 | 3,528,000 | 3,439,000 | 3,515,000 | +1.74% | 19,113.49 |
| 2026-04-25 | 3,449,000 | 3,460,000 | 3,435,000 | 3,455,000 | +0.17% | 10,973.62 |
| 2026-04-24 | 3,470,000 | 3,479,000 | 3,432,000 | 3,449,000 | -0.58% | 26,817.79 |
| 2026-04-23 | 3,519,000 | 3,534,000 | 3,409,000 | 3,469,000 | -1.42% | 44,088.79 |
| 2026-04-22 | 3,450,000 | 3,581,000 | 3,429,000 | 3,519,000 | +2.03% | 45,888.50 |
| 2026-04-21 | 3,431,000 | 3,456,000 | 3,398,000 | 3,449,000 | +0.52% | 29,156.33 |
| 2026-04-20 | 3,374,000 | 3,468,000 | 3,366,000 | 3,431,000 | +1.69% | 31,935.77 |
| 2026-04-19 | 3,490,000 | 3,497,000 | 3,364,000 | 3,374,000 | -3.30% | 38,631.79 |
| 2026-04-18 | 3,568,000 | 3,585,000 | 3,465,000 | 3,489,000 | -2.21% | 36,491.92 |
| 2026-04-17 | 3,467,000 | 3,614,000 | 3,425,000 | 3,568,000 | +2.91% | 66,353.58 |
| 2026-04-16 | 3,485,000 | 3,494,000 | 3,388,000 | 3,467,000 | -0.52% | 47,031.39 |
| 2026-04-15 | 3,441,000 | 3,517,000 | 3,425,000 | 3,485,000 | +1.37% | 31,422.54 |
| 2026-04-14 | 3,491,000 | 3,557,000 | 3,414,000 | 3,438,000 | -1.57% | 63,223.90 |
| 2026-04-13 | 3,276,000 | 3,521,000 | 3,251,000 | 3,493,000 | +6.62% | 55,083.86 |
| 2026-04-12 | 3,395,000 | 3,402,000 | 3,250,000 | 3,276,000 | -3.42% | 37,538.21 |
| 2026-04-11 | 3,335,000 | 3,451,000 | 3,316,000 | 3,392,000 | +1.71% | 27,562.34 |
| 2026-04-10 | 3,255,000 | 3,349,000 | 3,243,000 | 3,335,000 | +2.49% | 32,733.94 |
| 2026-04-09 | 3,262,000 | 3,323,000 | 3,221,000 | 3,254,000 | -0.25% | 31,215.45 |
| 2026-04-08 | 3,341,000 | 3,365,000 | 3,247,000 | 3,262,000 | -2.36% | 47,885.09 |
| 2026-04-07 | 3,184,000 | 3,385,000 | 3,107,000 | 3,341,000 | +5.00% | 53,569.03 |
| 2026-04-06 | 3,187,000 | 3,260,000 | 3,154,000 | 3,182,000 | -0.16% | 41,811.90 |
| 2026-04-05 | 3,133,000 | 3,206,000 | 3,081,000 | 3,187,000 | +1.72% | 19,097.37 |
| 2026-04-04 | 3,120,000 | 3,170,000 | 3,106,000 | 3,133,000 | +0.42% | 9,255.14 |
| 2026-04-03 | 3,130,000 | 3,151,000 | 3,099,000 | 3,120,000 | -0.29% | 17,986.43 |
| 2026-04-02 | 3,242,000 | 3,268,000 | 3,080,000 | 3,129,000 | -3.40% | 49,811.49 |
| 2026-04-01 | 3,185,000 | 3,269,000 | 3,154,000 | 3,239,000 | +1.79% | 38,129.11 |
| 2026-03-31 | 3,080,000 | 3,215,000 | 3,067,000 | 3,182,000 | +3.31% | 43,665.29 |
| 2026-03-30 | 3,017,000 | 3,155,000 | 3,013,000 | 3,080,000 | +2.12% | 35,529.75 |
| 2026-03-29 | 3,032,000 | 3,062,000 | 2,961,000 | 3,016,000 | -0.49% | 19,586.05 |
| 2026-03-28 | 3,035,000 | 3,097,000 | 3,011,000 | 3,031,000 | -0.13% | 16,985.47 |
| 2026-03-27 | 3,112,000 | 3,133,000 | 2,995,000 | 3,035,000 | -2.47% | 41,808.07 |
| 2026-03-26 | 3,241,000 | 3,246,000 | 3,083,000 | 3,112,000 | -3.95% | 39,448.17 |
| 2026-03-25 | 3,215,000 | 3,279,000 | 3,200,000 | 3,240,000 | +0.78% | 33,892.99 |
| 2026-03-24 | 3,200,000 | 3,240,000 | 3,151,000 | 3,215,000 | +0.50% | 33,524.16 |
| 2026-03-23 | 3,084,000 | 3,280,000 | 3,051,000 | 3,199,000 | +3.76% | 77,805.76 |
| 2026-03-22 | 3,142,000 | 3,191,000 | 3,057,000 | 3,083,000 | -1.88% | 40,948.87 |
| 2026-03-21 | 3,208,000 | 3,248,000 | 3,122,000 | 3,142,000 | -2.03% | 19,776.74 |
| 2026-03-20 | 3,182,000 | 3,240,000 | 3,166,000 | 3,207,000 | +0.79% | 37,001.40 |
| 2026-03-19 | 3,280,000 | 3,322,000 | 3,131,000 | 3,182,000 | -2.93% | 60,500.64 |
| 2026-03-18 | 3,420,000 | 3,465,000 | 3,206,000 | 3,278,000 | -4.15% | 75,015.78 |
| 2026-03-17 | 3,462,000 | 3,512,000 | 3,380,000 | 3,420,000 | -1.18% | 72,992.41 |
| 2026-03-16 | 3,200,000 | 3,503,000 | 3,174,000 | 3,461,000 | +8.16% | 96,532.99 |
| 2026-03-15 | 3,097,000 | 3,229,000 | 3,075,000 | 3,200,000 | +3.33% | 34,936.44 |
| 2026-03-14 | 3,080,000 | 3,106,000 | 3,045,000 | 3,097,000 | +0.45% | 21,054.59 |
| 2026-03-13 | 3,033,000 | 3,227,000 | 3,030,000 | 3,083,000 | +1.65% | 80,743.28 |
| 2026-03-12 | 3,001,000 | 3,064,000 | 2,964,000 | 3,033,000 | +1.07% | 37,062.20 |
| 2026-03-11 | 2,982,000 | 3,045,000 | 2,938,000 | 3,001,000 | +0.67% | 36,855.01 |
| 2026-03-10 | 2,928,000 | 3,036,000 | 2,924,000 | 2,981,000 | +1.84% | 42,766.20 |
| 2026-03-09 | 2,869,000 | 3,008,000 | 2,861,000 | 2,927,000 | +2.02% | 46,543.32 |
| 2026-03-08 | 2,912,000 | 2,930,000 | 2,847,000 | 2,869,000 | -1.48% | 34,016.67 |
| 2026-03-07 | 2,928,000 | 2,947,000 | 2,886,000 | 2,912,000 | -0.55% | 21,006.59 |
| 2026-03-06 | 3,038,000 | 3,072,000 | 2,898,000 | 2,928,000 | -3.62% | 47,912.24 |
| 2026-03-05 | 3,084,000 | 3,165,000 | 3,021,000 | 3,038,000 | -1.49% | 56,332.09 |
| 2026-03-04 | 2,913,000 | 3,185,000 | 2,851,000 | 3,084,000 | +5.87% | 91,010.24 |
| 2026-03-03 | 2,962,000 | 2,994,000 | 2,851,000 | 2,913,000 | -1.62% | 60,552.92 |
| 2026-03-02 | 2,830,000 | 3,045,000 | 2,813,000 | 2,961,000 | +4.67% | 69,215.58 |
| 2026-03-01 | 2,862,000 | 2,985,000 | 2,788,000 | 2,829,000 | -1.19% | 57,100.15 |
| 2026-02-28 | 2,821,000 | 2,892,000 | 2,700,000 | 2,863,000 | +1.52% | 65,936.77 |
| 2026-02-27 | 2,931,000 | 2,978,000 | 2,765,000 | 2,820,000 | -3.79% | 52,744.27 |
| 2026-02-26 | 2,961,000 | 3,002,000 | 2,863,000 | 2,931,000 | -1.05% | 54,047.88 |
| 2026-02-25 | 2,713,000 | 3,080,000 | 2,698,000 | 2,962,000 | +9.22% | 89,954.39 |
| 2026-02-24 | 2,739,000 | 2,752,000 | 2,650,000 | 2,712,000 | -0.99% | 53,900.70 |
| 2026-02-23 | 2,883,000 | 2,883,000 | 2,710,000 | 2,739,000 | -4.93% | 68,805.01 |
| 2026-02-22 | 2,902,000 | 2,916,000 | 2,850,000 | 2,881,000 | 0.00% | 17,009.28 |