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
테더(Tether)
Upbit
기준 화폐: KRW
심볼: KRW-USDT
현재 종가
1,478 KRW
전일 대비 변동
▲ 18
(▲1.23%)
최근 최고가(100일)
1,521 KRW
최근 최저가(100일)
1,441 KRW
시점별 수집 상세 수치
최근 100일 데이터
| 날짜 | 시가 (OPEN) | 고가 (HIGH) | 저가 (LOW) | 종가 (CLOSE) | 변동률 (%) | 거래량 (VOLUME) |
|---|---|---|---|---|---|---|
| 2026-06-01 | 1,474 | 1,476 | 1,458 | 1,460 | -0.88% | 116,626,668.17 |
| 2026-05-31 | 1,483 | 1,484 | 1,473 | 1,473 | -0.67% | 30,231,074.31 |
| 2026-05-30 | 1,482 | 1,485 | 1,479 | 1,483 | +0.07% | 24,983,870.58 |
| 2026-05-29 | 1,475 | 1,482 | 1,472 | 1,482 | +0.47% | 46,112,513.18 |
| 2026-05-28 | 1,473 | 1,480 | 1,472 | 1,475 | +0.14% | 61,273,520.61 |
| 2026-05-27 | 1,483 | 1,483 | 1,472 | 1,473 | -0.61% | 51,315,805.82 |
| 2026-05-26 | 1,488 | 1,488 | 1,478 | 1,482 | -0.34% | 45,922,987.76 |
| 2026-05-25 | 1,497 | 1,498 | 1,487 | 1,487 | -0.67% | 25,004,694.74 |
| 2026-05-24 | 1,496 | 1,499 | 1,493 | 1,497 | +0.13% | 21,235,283.56 |
| 2026-05-23 | 1,500 | 1,505 | 1,491 | 1,495 | -0.33% | 42,585,211.49 |
| 2026-05-22 | 1,484 | 1,501 | 1,483 | 1,500 | +1.08% | 53,022,980.76 |
| 2026-05-21 | 1,484 | 1,488 | 1,481 | 1,484 | +0.07% | 33,809,222.62 |
| 2026-05-20 | 1,490 | 1,491 | 1,481 | 1,483 | -0.47% | 38,905,401.47 |
| 2026-05-19 | 1,486 | 1,493 | 1,484 | 1,490 | +0.34% | 38,033,673.79 |
| 2026-05-18 | 1,492 | 1,492 | 1,483 | 1,485 | -0.47% | 51,375,365.86 |
| 2026-05-17 | 1,492 | 1,494 | 1,488 | 1,492 | 0.00% | 26,306,635.65 |
| 2026-05-16 | 1,489 | 1,493 | 1,487 | 1,492 | +0.20% | 29,984,621.39 |
| 2026-05-15 | 1,479 | 1,490 | 1,478 | 1,489 | +0.74% | 70,174,598.34 |
| 2026-05-14 | 1,487 | 1,487 | 1,474 | 1,478 | -0.54% | 56,759,209.84 |
| 2026-05-13 | 1,482 | 1,489 | 1,476 | 1,486 | +0.27% | 75,601,136.90 |
| 2026-05-12 | 1,471 | 1,485 | 1,470 | 1,482 | +0.82% | 79,061,257.32 |
| 2026-05-11 | 1,468 | 1,475 | 1,466 | 1,470 | +0.20% | 63,825,847.44 |
| 2026-05-10 | 1,474 | 1,477 | 1,461 | 1,467 | -0.47% | 57,631,688.41 |
| 2026-05-09 | 1,473 | 1,477 | 1,472 | 1,474 | +0.07% | 26,909,215.23 |
| 2026-05-08 | 1,473 | 1,481 | 1,471 | 1,473 | +0.07% | 65,241,329.95 |
| 2026-05-07 | 1,467 | 1,476 | 1,464 | 1,472 | +0.41% | 73,094,320.48 |
| 2026-05-06 | 1,478 | 1,478 | 1,459 | 1,466 | -0.81% | 89,208,649.75 |
| 2026-05-05 | 1,484 | 1,485 | 1,477 | 1,478 | -0.40% | 39,243,752.59 |
| 2026-05-04 | 1,484 | 1,484 | 1,474 | 1,484 | +0.07% | 59,001,074.48 |
| 2026-05-03 | 1,483 | 1,487 | 1,479 | 1,483 | +0.07% | 23,948,416.63 |
| 2026-05-02 | 1,483 | 1,487 | 1,481 | 1,482 | -0.07% | 24,371,178.36 |
| 2026-05-01 | 1,491 | 1,491 | 1,481 | 1,483 | -0.40% | 32,286,678.97 |
| 2026-04-30 | 1,496 | 1,496 | 1,485 | 1,489 | -0.47% | 49,921,862.36 |
| 2026-04-29 | 1,485 | 1,499 | 1,484 | 1,496 | +0.74% | 64,287,654.44 |
| 2026-04-28 | 1,491 | 1,491 | 1,483 | 1,485 | -0.40% | 41,044,614.49 |
| 2026-04-27 | 1,485 | 1,493 | 1,478 | 1,491 | +0.40% | 81,792,353.30 |
| 2026-04-26 | 1,490 | 1,494 | 1,482 | 1,485 | -0.47% | 36,011,922.16 |
| 2026-04-25 | 1,490 | 1,494 | 1,486 | 1,492 | +0.13% | 44,997,547.55 |
| 2026-04-24 | 1,487 | 1,491 | 1,484 | 1,490 | +0.20% | 54,432,832.25 |
| 2026-04-23 | 1,483 | 1,490 | 1,481 | 1,487 | +0.27% | 68,087,188.77 |
| 2026-04-22 | 1,484 | 1,484 | 1,475 | 1,483 | -0.07% | 61,364,939.38 |
| 2026-04-21 | 1,482 | 1,489 | 1,476 | 1,484 | +0.20% | 54,643,304.53 |
| 2026-04-20 | 1,490 | 1,491 | 1,478 | 1,481 | -0.60% | 67,337,993.79 |
| 2026-04-19 | 1,484 | 1,493 | 1,480 | 1,490 | +0.40% | 54,039,976.57 |
| 2026-04-18 | 1,475 | 1,484 | 1,473 | 1,484 | +0.61% | 47,001,126.51 |
| 2026-04-17 | 1,476 | 1,481 | 1,465 | 1,475 | -0.07% | 79,503,325.99 |
| 2026-04-16 | 1,477 | 1,483 | 1,473 | 1,476 | -0.07% | 71,461,711.31 |
| 2026-04-15 | 1,481 | 1,483 | 1,474 | 1,477 | -0.20% | 66,471,445.09 |
| 2026-04-14 | 1,475 | 1,482 | 1,472 | 1,480 | +0.34% | 71,886,993.06 |
| 2026-04-13 | 1,495 | 1,498 | 1,472 | 1,475 | -1.34% | 71,172,973.47 |
| 2026-04-12 | 1,485 | 1,495 | 1,485 | 1,495 | +0.67% | 33,734,517.35 |
| 2026-04-11 | 1,486 | 1,490 | 1,482 | 1,485 | -0.07% | 31,836,423.10 |
| 2026-04-10 | 1,486 | 1,492 | 1,482 | 1,486 | 0.00% | 44,370,291.21 |
| 2026-04-09 | 1,489 | 1,493 | 1,479 | 1,486 | -0.20% | 57,652,246.69 |
| 2026-04-08 | 1,491 | 1,492 | 1,476 | 1,489 | -0.13% | 71,971,061.03 |
| 2026-04-07 | 1,510 | 1,513 | 1,489 | 1,491 | -1.26% | 75,787,358.11 |
| 2026-04-06 | 1,512 | 1,513 | 1,501 | 1,510 | -0.07% | 63,454,850.77 |
| 2026-04-05 | 1,517 | 1,524 | 1,511 | 1,511 | -0.33% | 27,644,434.90 |
| 2026-04-04 | 1,518 | 1,520 | 1,516 | 1,516 | -0.13% | 22,850,259.89 |
| 2026-04-03 | 1,521 | 1,521 | 1,514 | 1,518 | -0.20% | 33,370,487.32 |
| 2026-04-02 | 1,514 | 1,526 | 1,511 | 1,521 | +0.46% | 77,747,828.85 |
| 2026-04-01 | 1,512 | 1,515 | 1,501 | 1,514 | +0.13% | 60,496,329.55 |
| 2026-03-31 | 1,520 | 1,529 | 1,508 | 1,512 | -0.46% | 73,564,645.43 |
| 2026-03-30 | 1,521 | 1,524 | 1,509 | 1,519 | -0.13% | 50,272,464.94 |
| 2026-03-29 | 1,519 | 1,528 | 1,515 | 1,521 | +0.13% | 31,806,585.06 |
| 2026-03-28 | 1,521 | 1,523 | 1,513 | 1,519 | -0.13% | 27,512,160.96 |
| 2026-03-27 | 1,509 | 1,524 | 1,505 | 1,521 | +0.80% | 83,394,336.29 |
| 2026-03-26 | 1,494 | 1,514 | 1,493 | 1,509 | +1.00% | 75,988,705.19 |
| 2026-03-25 | 1,490 | 1,494 | 1,487 | 1,494 | +0.27% | 39,574,228.36 |
| 2026-03-24 | 1,486 | 1,497 | 1,485 | 1,490 | +0.27% | 44,997,876.87 |
| 2026-03-23 | 1,503 | 1,509 | 1,482 | 1,486 | -1.13% | 77,753,324.07 |
| 2026-03-22 | 1,505 | 1,509 | 1,498 | 1,503 | -0.13% | 56,659,414.36 |
| 2026-03-21 | 1,495 | 1,507 | 1,494 | 1,505 | +0.67% | 31,790,026.75 |
| 2026-03-20 | 1,487 | 1,498 | 1,483 | 1,495 | +0.54% | 57,220,281.81 |
| 2026-03-19 | 1,487 | 1,490 | 1,479 | 1,487 | +0.13% | 67,038,933.86 |
| 2026-03-18 | 1,474 | 1,489 | 1,473 | 1,485 | +0.75% | 86,837,452.94 |
| 2026-03-17 | 1,470 | 1,481 | 1,469 | 1,474 | +0.34% | 78,467,857.95 |
| 2026-03-16 | 1,470 | 1,473 | 1,464 | 1,469 | -0.07% | 71,094,980.82 |
| 2026-03-15 | 1,477 | 1,478 | 1,466 | 1,470 | -0.41% | 34,190,720.04 |
| 2026-03-14 | 1,472 | 1,479 | 1,471 | 1,476 | +0.27% | 44,906,529.12 |
| 2026-03-13 | 1,464 | 1,472 | 1,459 | 1,472 | +0.48% | 92,163,025.34 |
| 2026-03-12 | 1,464 | 1,471 | 1,462 | 1,465 | +0.07% | 69,359,550.95 |
| 2026-03-11 | 1,464 | 1,467 | 1,458 | 1,464 | +0.07% | 62,013,595.81 |
| 2026-03-10 | 1,467 | 1,468 | 1,454 | 1,463 | -0.27% | 67,306,316.05 |
| 2026-03-09 | 1,483 | 1,487 | 1,463 | 1,467 | -1.08% | 87,678,062.62 |
| 2026-03-08 | 1,477 | 1,485 | 1,475 | 1,483 | +0.47% | 42,194,261.68 |
| 2026-03-07 | 1,479 | 1,480 | 1,471 | 1,476 | -0.20% | 39,936,716.47 |
| 2026-03-06 | 1,467 | 1,480 | 1,462 | 1,479 | +0.89% | 86,573,996.20 |
| 2026-03-05 | 1,449 | 1,470 | 1,448 | 1,466 | +1.24% | 93,009,143.86 |
| 2026-03-04 | 1,469 | 1,473 | 1,448 | 1,448 | -1.43% | 116,938,759.72 |
| 2026-03-03 | 1,463 | 1,488 | 1,461 | 1,469 | +0.48% | 123,569,086.69 |
| 2026-03-02 | 1,459 | 1,470 | 1,456 | 1,462 | +0.21% | 75,440,371.66 |
| 2026-03-01 | 1,459 | 1,462 | 1,450 | 1,459 | +0.07% | 41,547,862.10 |
| 2026-02-28 | 1,460 | 1,468 | 1,456 | 1,458 | -0.14% | 67,499,965.86 |
| 2026-02-27 | 1,445 | 1,465 | 1,441 | 1,460 | +1.04% | 88,689,492.70 |
| 2026-02-26 | 1,440 | 1,449 | 1,434 | 1,445 | +0.28% | 83,549,401.03 |
| 2026-02-25 | 1,465 | 1,465 | 1,437 | 1,441 | -1.64% | 122,424,940.73 |
| 2026-02-24 | 1,474 | 1,475 | 1,464 | 1,465 | -0.61% | 79,810,966.91 |
| 2026-02-23 | 1,472 | 1,478 | 1,467 | 1,474 | +0.14% | 101,983,557.41 |
| 2026-02-22 | 1,471 | 1,473 | 1,468 | 1,472 | 0.00% | 27,499,494.66 |