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

스텔라루멘(Stellar Lumens)

Upbit 기준 화폐: KRW 심볼: KRW-XLM
현재 종가 328 KRW
전일 대비 변동 ▼ 27 (▼7.61%)
최근 최고가(100일) 385 KRW
최근 최저가(100일) 213 KRW
시점별 수집 상세 수치 최근 100일 데이터
날짜 시가 (OPEN) 고가 (HIGH) 저가 (LOW) 종가 (CLOSE) 변동률 (%) 거래량 (VOLUME)
2026-06-02 355 356 316 328 -7.61% 357,927,460.30
2026-06-01 384 405 352 355 -7.31% 530,363,705.91
2026-05-31 340 395 327 383 +12.32% 605,568,136.39
2026-05-30 385 442 335 341 -11.43% 865,638,071.72
2026-05-29 301 393 288 385 +28.33% 714,826,954.85
2026-05-28 242 320 241 300 +24.48% 731,535,945.83
2026-05-27 219 251 215 241 +10.55% 187,467,864.06
2026-05-26 223 224 218 218 -1.80% 35,433,990.34
2026-05-25 221 230 219 222 +0.45% 32,264,654.74
2026-05-24 222 224 217 221 0.00% 19,561,038.03
2026-05-23 215 223 210 221 +2.79% 30,734,733.83
2026-05-22 217 224 215 215 -1.38% 37,834,483.57
2026-05-21 213 221 213 218 +2.35% 38,774,952.59
2026-05-20 214 215 211 213 -0.47% 35,860,739.28
2026-05-19 219 221 213 214 -2.28% 27,983,133.28
2026-05-18 222 224 215 219 -1.35% 49,441,136.76
2026-05-17 227 229 218 222 -2.20% 30,533,726.74
2026-05-16 230 233 224 227 -1.30% 38,213,786.89
2026-05-15 241 243 229 230 -4.17% 61,313,016.59
2026-05-14 237 249 234 240 +1.27% 63,780,507.82
2026-05-13 240 245 235 237 -1.66% 45,362,516.15
2026-05-12 248 250 239 241 -2.82% 57,144,555.44
2026-05-11 249 252 242 248 0.00% 57,835,721.61
2026-05-10 240 255 238 248 +3.33% 72,414,288.09
2026-05-09 241 248 238 240 -0.41% 44,603,895.21
2026-05-08 233 244 232 241 +3.43% 41,139,355.57
2026-05-07 239 239 232 233 -2.10% 39,118,993.29
2026-05-06 236 244 235 238 +0.85% 43,202,749.92
2026-05-05 234 239 233 236 +0.85% 30,285,919.68
2026-05-04 235 239 232 234 -0.43% 40,538,765.26
2026-05-03 238 238 234 235 -0.84% 17,559,431.90
2026-05-02 237 239 236 237 0.00% 15,389,771.78
2026-05-01 237 241 236 237 +0.42% 21,477,868.16
2026-04-30 238 241 236 236 -1.26% 19,500,597.56
2026-04-29 240 245 237 239 -0.83% 33,450,149.07
2026-04-28 248 248 240 241 -2.82% 20,545,462.51
2026-04-27 254 257 245 248 -2.36% 23,892,761.48
2026-04-26 253 257 250 254 +0.40% 17,987,004.52
2026-04-25 258 260 253 253 -1.94% 14,711,003.83
2026-04-24 260 263 257 258 -1.15% 15,296,724.37
2026-04-23 262 267 259 261 0.00% 23,259,675.32
2026-04-22 266 270 261 261 -1.51% 36,701,991.45
2026-04-21 258 273 255 265 +3.11% 48,520,722.87
2026-04-20 248 259 247 257 +3.63% 20,771,773.56
2026-04-19 253 256 247 248 -1.98% 21,537,763.28
2026-04-18 256 261 248 253 -1.17% 25,543,329.79
2026-04-17 250 260 243 256 +2.81% 30,204,046.23
2026-04-16 233 250 232 249 +7.33% 33,862,674.07
2026-04-15 230 235 229 232 +1.31% 21,794,508.43
2026-04-14 231 234 227 229 -0.87% 19,950,597.28
2026-04-13 225 231 224 231 +2.67% 21,759,349.19
2026-04-12 229 230 224 225 -1.75% 16,744,326.75
2026-04-11 230 233 228 229 -0.87% 18,201,513.65
2026-04-10 231 234 227 231 +0.43% 24,579,978.34
2026-04-09 236 236 228 230 -2.13% 30,711,825.65
2026-04-08 243 245 234 235 -3.29% 22,685,862.28
2026-04-07 236 246 232 243 +2.97% 34,333,926.05
2026-04-06 246 249 234 236 -4.45% 55,962,336.40
2026-04-05 246 247 239 247 +0.41% 17,527,987.92
2026-04-04 248 248 244 246 -0.40% 10,678,979.56
2026-04-03 248 253 245 247 -0.40% 11,208,533.02
2026-04-02 257 259 244 248 -3.13% 32,202,392.01
2026-04-01 254 264 252 256 +0.79% 20,705,347.44
2026-03-31 255 260 249 254 0.00% 19,608,100.84
2026-03-30 251 264 250 254 +1.20% 24,139,190.72
2026-03-29 255 257 246 251 -1.18% 18,983,483.36
2026-03-28 255 260 250 254 -0.39% 17,688,958.87
2026-03-27 263 265 253 255 -2.67% 21,797,403.41
2026-03-26 265 267 258 262 -1.13% 26,080,589.24
2026-03-25 259 272 258 265 +2.32% 42,537,692.15
2026-03-24 248 261 244 259 +4.44% 22,880,643.59
2026-03-23 235 249 234 248 +5.98% 31,017,599.94
2026-03-22 245 246 233 234 -4.10% 21,467,410.31
2026-03-21 247 250 243 244 -1.61% 12,847,425.60
2026-03-20 247 252 245 248 +0.40% 13,774,866.93
2026-03-19 252 254 243 247 -2.37% 24,095,377.57
2026-03-18 256 262 245 253 -1.17% 28,020,274.63
2026-03-17 259 270 254 256 -1.16% 44,803,174.59
2026-03-16 249 260 245 259 +4.44% 41,104,290.61
2026-03-15 246 252 244 248 +0.81% 23,210,023.92
2026-03-14 241 246 239 246 +2.07% 19,138,983.63
2026-03-13 235 246 233 241 +2.99% 45,197,847.75
2026-03-12 233 236 230 234 +0.43% 20,677,454.42
2026-03-11 232 238 227 233 +0.87% 22,757,942.96
2026-03-10 222 245 221 231 +4.05% 43,032,563.00
2026-03-09 219 225 219 222 +1.37% 32,763,274.36
2026-03-08 223 226 218 219 -1.79% 19,312,018.57
2026-03-07 226 227 221 223 -1.33% 13,602,814.10
2026-03-06 229 235 222 226 -1.31% 20,575,184.06
2026-03-05 232 236 226 229 -0.87% 25,337,774.96
2026-03-04 223 240 220 231 +4.05% 48,712,939.08
2026-03-03 227 228 219 222 -2.20% 32,755,496.87
2026-03-02 226 237 222 227 +0.89% 29,957,628.54
2026-03-01 232 240 221 225 -3.02% 33,625,290.50
2026-02-28 231 247 203 232 +0.43% 77,967,435.06
2026-02-27 234 241 229 231 -0.86% 27,989,357.86
2026-02-26 234 239 229 233 -0.43% 30,821,533.47
2026-02-25 220 244 218 234 +6.85% 39,212,261.82
2026-02-24 223 225 217 219 -1.79% 27,360,782.66
2026-02-23 228 232 220 223 0.00% 41,977,948.90