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
수이(Sui)
Upbit
기준 화폐: KRW
심볼: KRW-SUI
현재 종가
1,195 KRW
전일 대비 변동
▼ 93
(▼7.22%)
최근 최고가(100일)
1,953 KRW
최근 최저가(100일)
1,195 KRW
시점별 수집 상세 수치
최근 100일 데이터
| 날짜 | 시가 (OPEN) | 고가 (HIGH) | 저가 (LOW) | 종가 (CLOSE) | 변동률 (%) | 거래량 (VOLUME) |
|---|---|---|---|---|---|---|
| 2026-06-02 | 1,288 | 1,290 | 1,174 | 1,195 | -7.22% | 20,411,214.95 |
| 2026-06-01 | 1,339 | 1,344 | 1,271 | 1,288 | -3.81% | 12,566,103.96 |
| 2026-05-31 | 1,367 | 1,384 | 1,329 | 1,339 | -2.05% | 6,509,067.74 |
| 2026-05-30 | 1,354 | 1,386 | 1,343 | 1,367 | +0.96% | 7,232,213.77 |
| 2026-05-29 | 1,377 | 1,387 | 1,320 | 1,354 | -1.53% | 15,923,274.05 |
| 2026-05-28 | 1,414 | 1,419 | 1,336 | 1,375 | -2.76% | 19,028,003.82 |
| 2026-05-27 | 1,484 | 1,500 | 1,406 | 1,414 | -4.65% | 14,564,316.15 |
| 2026-05-26 | 1,551 | 1,564 | 1,483 | 1,483 | -4.38% | 14,823,559.95 |
| 2026-05-25 | 1,546 | 1,580 | 1,524 | 1,551 | +0.39% | 10,693,792.36 |
| 2026-05-24 | 1,596 | 1,610 | 1,510 | 1,545 | -3.20% | 11,841,817.12 |
| 2026-05-23 | 1,572 | 1,643 | 1,479 | 1,596 | +1.59% | 19,000,055.32 |
| 2026-05-22 | 1,668 | 1,688 | 1,563 | 1,571 | -5.82% | 25,377,942.43 |
| 2026-05-21 | 1,602 | 1,726 | 1,600 | 1,668 | +4.18% | 29,632,539.22 |
| 2026-05-20 | 1,569 | 1,606 | 1,532 | 1,601 | +2.17% | 12,081,095.96 |
| 2026-05-19 | 1,583 | 1,640 | 1,561 | 1,567 | -1.01% | 12,887,567.31 |
| 2026-05-18 | 1,557 | 1,585 | 1,523 | 1,583 | +1.67% | 11,234,502.19 |
| 2026-05-17 | 1,585 | 1,626 | 1,512 | 1,557 | -1.77% | 10,758,892.80 |
| 2026-05-16 | 1,638 | 1,650 | 1,547 | 1,585 | -3.35% | 10,774,209.86 |
| 2026-05-15 | 1,759 | 1,776 | 1,611 | 1,640 | -6.55% | 14,255,251.46 |
| 2026-05-14 | 1,795 | 1,820 | 1,753 | 1,755 | -2.34% | 11,200,771.84 |
| 2026-05-13 | 1,836 | 1,870 | 1,751 | 1,797 | -2.12% | 11,572,706.27 |
| 2026-05-12 | 1,899 | 1,939 | 1,799 | 1,836 | -3.32% | 16,737,841.18 |
| 2026-05-11 | 1,953 | 1,989 | 1,838 | 1,899 | -2.76% | 37,338,298.40 |
| 2026-05-10 | 1,578 | 2,065 | 1,568 | 1,953 | +23.76% | 93,085,849.03 |
| 2026-05-09 | 1,504 | 1,633 | 1,501 | 1,578 | +4.92% | 28,923,877.66 |
| 2026-05-08 | 1,428 | 1,528 | 1,412 | 1,504 | +5.32% | 11,877,806.96 |
| 2026-05-07 | 1,455 | 1,487 | 1,413 | 1,428 | -1.86% | 9,801,324.25 |
| 2026-05-06 | 1,429 | 1,512 | 1,419 | 1,455 | +1.75% | 11,491,476.49 |
| 2026-05-05 | 1,381 | 1,451 | 1,377 | 1,430 | +3.70% | 7,254,760.16 |
| 2026-05-04 | 1,365 | 1,412 | 1,355 | 1,379 | +0.95% | 6,618,379.98 |
| 2026-05-03 | 1,374 | 1,378 | 1,356 | 1,366 | -0.58% | 2,356,589.13 |
| 2026-05-02 | 1,364 | 1,382 | 1,359 | 1,374 | +0.73% | 2,040,492.85 |
| 2026-05-01 | 1,354 | 1,373 | 1,352 | 1,364 | +0.74% | 2,120,054.75 |
| 2026-04-30 | 1,357 | 1,370 | 1,342 | 1,354 | -0.22% | 2,926,300.48 |
| 2026-04-29 | 1,374 | 1,392 | 1,320 | 1,357 | -1.31% | 6,945,630.72 |
| 2026-04-28 | 1,395 | 1,395 | 1,358 | 1,375 | -1.43% | 4,270,465.18 |
| 2026-04-27 | 1,403 | 1,425 | 1,364 | 1,395 | -0.64% | 6,520,316.06 |
| 2026-04-26 | 1,400 | 1,411 | 1,388 | 1,404 | +0.21% | 3,427,043.15 |
| 2026-04-25 | 1,409 | 1,421 | 1,388 | 1,401 | -0.57% | 3,285,652.80 |
| 2026-04-24 | 1,407 | 1,420 | 1,397 | 1,409 | +0.14% | 3,548,827.69 |
| 2026-04-23 | 1,401 | 1,415 | 1,377 | 1,407 | +0.36% | 5,667,441.34 |
| 2026-04-22 | 1,409 | 1,445 | 1,398 | 1,402 | -0.50% | 6,864,261.04 |
| 2026-04-21 | 1,400 | 1,423 | 1,380 | 1,409 | +0.64% | 4,439,849.76 |
| 2026-04-20 | 1,375 | 1,416 | 1,372 | 1,400 | +1.89% | 5,086,197.97 |
| 2026-04-19 | 1,420 | 1,442 | 1,370 | 1,374 | -3.24% | 5,812,075.17 |
| 2026-04-18 | 1,471 | 1,493 | 1,411 | 1,420 | -3.47% | 8,090,854.85 |
| 2026-04-17 | 1,476 | 1,533 | 1,440 | 1,471 | -0.34% | 9,436,846.62 |
| 2026-04-16 | 1,417 | 1,493 | 1,410 | 1,476 | +4.24% | 8,181,694.13 |
| 2026-04-15 | 1,381 | 1,435 | 1,374 | 1,416 | +2.39% | 4,228,997.40 |
| 2026-04-14 | 1,415 | 1,417 | 1,370 | 1,383 | -2.26% | 5,123,430.00 |
| 2026-04-13 | 1,346 | 1,418 | 1,342 | 1,415 | +4.97% | 4,551,916.22 |
| 2026-04-12 | 1,399 | 1,402 | 1,340 | 1,348 | -3.58% | 4,781,135.76 |
| 2026-04-11 | 1,401 | 1,428 | 1,382 | 1,398 | -0.21% | 3,318,513.64 |
| 2026-04-10 | 1,381 | 1,428 | 1,373 | 1,401 | +1.45% | 4,681,689.85 |
| 2026-04-09 | 1,361 | 1,434 | 1,342 | 1,381 | +1.54% | 5,379,896.57 |
| 2026-04-08 | 1,432 | 1,453 | 1,357 | 1,360 | -4.96% | 7,727,517.38 |
| 2026-04-07 | 1,316 | 1,454 | 1,293 | 1,431 | +8.82% | 7,919,158.08 |
| 2026-04-06 | 1,317 | 1,385 | 1,314 | 1,315 | -0.15% | 6,710,940.44 |
| 2026-04-05 | 1,322 | 1,323 | 1,275 | 1,317 | -0.30% | 4,502,790.08 |
| 2026-04-04 | 1,329 | 1,332 | 1,310 | 1,321 | -0.30% | 1,931,303.84 |
| 2026-04-03 | 1,310 | 1,342 | 1,302 | 1,325 | +1.07% | 2,456,952.81 |
| 2026-04-02 | 1,335 | 1,352 | 1,284 | 1,311 | -1.94% | 6,949,146.77 |
| 2026-04-01 | 1,330 | 1,378 | 1,320 | 1,337 | +0.75% | 6,932,039.90 |
| 2026-03-31 | 1,313 | 1,347 | 1,302 | 1,327 | +1.07% | 4,772,468.03 |
| 2026-03-30 | 1,288 | 1,350 | 1,288 | 1,313 | +1.94% | 5,139,095.28 |
| 2026-03-29 | 1,306 | 1,321 | 1,252 | 1,288 | -1.30% | 6,557,652.56 |
| 2026-03-28 | 1,341 | 1,362 | 1,273 | 1,305 | -2.61% | 5,140,473.96 |
| 2026-03-27 | 1,397 | 1,407 | 1,322 | 1,340 | -4.15% | 8,075,302.57 |
| 2026-03-26 | 1,447 | 1,450 | 1,374 | 1,398 | -3.32% | 6,753,353.23 |
| 2026-03-25 | 1,421 | 1,454 | 1,408 | 1,446 | +1.76% | 5,990,590.40 |
| 2026-03-24 | 1,415 | 1,431 | 1,390 | 1,421 | +0.42% | 5,139,726.72 |
| 2026-03-23 | 1,361 | 1,440 | 1,341 | 1,415 | +3.97% | 10,668,049.31 |
| 2026-03-22 | 1,406 | 1,421 | 1,348 | 1,361 | -3.20% | 6,722,526.22 |
| 2026-03-21 | 1,449 | 1,455 | 1,395 | 1,406 | -2.90% | 3,031,483.65 |
| 2026-03-20 | 1,425 | 1,469 | 1,421 | 1,448 | +1.69% | 6,446,471.67 |
| 2026-03-19 | 1,469 | 1,479 | 1,395 | 1,424 | -3.06% | 8,047,546.19 |
| 2026-03-18 | 1,517 | 1,549 | 1,438 | 1,469 | -3.23% | 12,835,477.91 |
| 2026-03-17 | 1,579 | 1,597 | 1,490 | 1,518 | -3.92% | 16,919,837.54 |
| 2026-03-16 | 1,505 | 1,593 | 1,489 | 1,580 | +5.12% | 14,246,914.69 |
| 2026-03-15 | 1,479 | 1,516 | 1,462 | 1,503 | +1.62% | 7,894,028.13 |
| 2026-03-14 | 1,467 | 1,481 | 1,446 | 1,479 | +0.75% | 5,699,793.14 |
| 2026-03-13 | 1,450 | 1,545 | 1,442 | 1,468 | +1.38% | 17,833,455.27 |
| 2026-03-12 | 1,432 | 1,456 | 1,408 | 1,448 | +1.26% | 7,717,574.25 |
| 2026-03-11 | 1,401 | 1,459 | 1,380 | 1,430 | +2.07% | 9,164,428.08 |
| 2026-03-10 | 1,384 | 1,472 | 1,375 | 1,401 | +1.23% | 13,638,731.17 |
| 2026-03-09 | 1,304 | 1,446 | 1,304 | 1,384 | +6.22% | 12,094,019.75 |
| 2026-03-08 | 1,322 | 1,346 | 1,286 | 1,303 | -1.44% | 6,830,159.78 |
| 2026-03-07 | 1,334 | 1,349 | 1,315 | 1,322 | -0.90% | 4,792,473.17 |
| 2026-03-06 | 1,397 | 1,429 | 1,320 | 1,334 | -4.51% | 11,976,013.76 |
| 2026-03-05 | 1,388 | 1,443 | 1,360 | 1,397 | +0.65% | 12,035,817.02 |
| 2026-03-04 | 1,335 | 1,439 | 1,308 | 1,388 | +4.05% | 15,120,674.32 |
| 2026-03-03 | 1,349 | 1,364 | 1,306 | 1,334 | -0.97% | 10,524,420.25 |
| 2026-03-02 | 1,294 | 1,412 | 1,290 | 1,347 | +4.18% | 15,250,941.83 |
| 2026-03-01 | 1,317 | 1,379 | 1,266 | 1,293 | -1.82% | 13,614,539.03 |
| 2026-02-28 | 1,315 | 1,337 | 1,211 | 1,317 | +0.15% | 19,130,476.49 |
| 2026-02-27 | 1,355 | 1,391 | 1,292 | 1,315 | -2.95% | 9,611,088.83 |
| 2026-02-26 | 1,395 | 1,410 | 1,316 | 1,355 | -2.87% | 12,330,689.85 |
| 2026-02-25 | 1,258 | 1,473 | 1,253 | 1,395 | +10.98% | 18,287,443.61 |
| 2026-02-24 | 1,297 | 1,309 | 1,237 | 1,257 | -3.01% | 10,999,386.40 |
| 2026-02-23 | 1,362 | 1,363 | 1,273 | 1,296 | 0.00% | 13,787,521.88 |