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

리플 (Ripple)

Upbit 기준 화폐: KRW 심볼: KRW-XRP
현재 종가 1,789 KRW
전일 대비 변동 ▼ 103 (▼5.44%)
최근 최고가(100일) 2,269 KRW
최근 최저가(100일) 1,892 KRW
시점별 수집 상세 수치 최근 100일 데이터
날짜 시가 (OPEN) 고가 (HIGH) 저가 (LOW) 종가 (CLOSE) 변동률 (%) 거래량 (VOLUME)
2026-06-01 1,963 1,975 1,879 1,892 -3.62% 107,685,141.96
2026-05-31 1,985 1,993 1,951 1,963 -1.16% 47,565,467.32
2026-05-30 1,970 2,025 1,965 1,986 +0.81% 76,319,563.48
2026-05-29 1,938 1,972 1,918 1,970 +1.70% 78,577,191.93
2026-05-28 1,926 1,974 1,869 1,937 +0.57% 125,987,014.75
2026-05-27 1,971 1,977 1,917 1,926 -2.28% 95,986,612.22
2026-05-26 2,007 2,017 1,970 1,971 -1.84% 64,432,685.37
2026-05-25 2,023 2,034 2,005 2,008 -0.74% 31,930,335.61
2026-05-24 2,031 2,046 1,999 2,023 -0.39% 37,639,196.48
2026-05-23 2,002 2,050 1,964 2,031 +1.45% 78,693,172.99
2026-05-22 2,037 2,044 2,000 2,002 -1.77% 55,565,976.79
2026-05-21 2,028 2,057 2,013 2,038 +0.49% 51,764,766.30
2026-05-20 2,028 2,048 2,005 2,028 0.00% 52,608,184.83
2026-05-19 2,065 2,075 2,022 2,028 -1.79% 47,521,700.43
2026-05-18 2,090 2,091 2,034 2,065 -1.24% 75,571,337.95
2026-05-17 2,111 2,129 2,060 2,091 -0.95% 42,037,252.25
2026-05-16 2,135 2,145 2,081 2,111 -1.08% 53,902,573.68
2026-05-15 2,194 2,222 2,126 2,134 -2.69% 86,968,287.25
2026-05-14 2,121 2,283 2,111 2,193 +3.39% 126,599,081.50
2026-05-13 2,130 2,170 2,102 2,121 -0.42% 67,351,084.57
2026-05-12 2,171 2,189 2,105 2,130 -1.80% 86,042,284.09
2026-05-11 2,159 2,189 2,123 2,169 +0.51% 83,584,346.65
2026-05-10 2,092 2,206 2,082 2,158 +3.15% 96,575,067.72
2026-05-09 2,087 2,115 2,083 2,092 +0.19% 46,245,788.51
2026-05-08 2,044 2,099 2,039 2,088 +2.10% 50,871,154.00
2026-05-07 2,089 2,090 2,038 2,045 -2.11% 69,607,677.07
2026-05-06 2,088 2,127 2,075 2,089 +0.05% 79,188,902.00
2026-05-05 2,067 2,099 2,066 2,088 +1.02% 50,069,663.91
2026-05-04 2,059 2,095 2,054 2,067 +0.39% 66,993,019.77
2026-05-03 2,063 2,075 2,052 2,059 -0.29% 24,835,702.93
2026-05-02 2,055 2,072 2,053 2,065 +0.49% 20,636,810.53
2026-05-01 2,037 2,073 2,036 2,055 +0.88% 31,621,850.25
2026-04-30 2,048 2,066 2,029 2,037 -0.49% 38,028,913.10
2026-04-29 2,051 2,088 2,016 2,047 -0.20% 61,694,900.20
2026-04-28 2,088 2,089 2,036 2,051 -1.77% 50,427,504.39
2026-04-27 2,124 2,140 2,065 2,088 -1.65% 73,198,840.31
2026-04-26 2,123 2,128 2,112 2,123 0.00% 33,116,810.45
2026-04-25 2,137 2,140 2,115 2,123 -0.56% 28,923,157.04
2026-04-24 2,139 2,154 2,124 2,135 -0.19% 43,264,641.24
2026-04-23 2,121 2,141 2,096 2,139 +0.85% 68,428,178.10
2026-04-22 2,123 2,164 2,113 2,121 -0.09% 83,121,819.20
2026-04-21 2,110 2,140 2,100 2,123 +0.66% 58,601,364.80
2026-04-20 2,079 2,126 2,075 2,109 +1.49% 59,351,326.57
2026-04-19 2,126 2,148 2,074 2,078 -2.21% 79,826,611.93
2026-04-18 2,177 2,187 2,106 2,125 -2.34% 79,006,419.54
2026-04-17 2,142 2,214 2,101 2,176 +1.59% 122,099,246.35
2026-04-16 2,054 2,159 2,047 2,142 +4.28% 115,798,955.62
2026-04-15 2,014 2,074 2,002 2,054 +1.99% 69,478,965.13
2026-04-14 2,028 2,053 2,005 2,014 -0.64% 76,066,142.24
2026-04-13 1,980 2,035 1,974 2,027 +2.32% 76,982,697.51
2026-04-12 2,013 2,016 1,972 1,981 -1.64% 58,665,856.11
2026-04-11 2,013 2,037 1,997 2,014 +0.05% 40,446,743.65
2026-04-10 1,997 2,024 1,991 2,013 +0.80% 52,079,422.80
2026-04-09 1,999 2,025 1,975 1,997 -0.15% 70,093,294.77
2026-04-08 2,055 2,059 1,996 2,000 -2.63% 82,912,028.83
2026-04-07 1,995 2,079 1,958 2,054 +2.91% 108,298,590.22
2026-04-06 2,004 2,037 1,985 1,996 -0.40% 75,209,135.83
2026-04-05 1,994 2,013 1,950 2,004 +0.45% 63,576,780.30
2026-04-04 2,000 2,005 1,987 1,995 -0.20% 26,731,493.43
2026-04-03 2,006 2,023 1,979 1,999 -0.35% 44,755,292.41
2026-04-02 2,040 2,053 1,955 2,006 -1.67% 120,920,866.18
2026-04-01 2,029 2,060 2,016 2,040 +0.49% 59,527,959.93
2026-03-31 2,014 2,044 1,994 2,030 +0.79% 81,675,372.94
2026-03-30 2,019 2,066 2,004 2,014 -0.25% 71,625,812.88
2026-03-29 2,024 2,035 1,984 2,019 -0.30% 51,008,065.08
2026-03-28 2,017 2,057 2,004 2,025 +0.35% 42,133,503.28
2026-03-27 2,055 2,069 2,010 2,018 -1.75% 70,732,830.43
2026-03-26 2,114 2,116 2,024 2,054 -2.79% 80,804,875.34
2026-03-25 2,109 2,142 2,094 2,113 +0.24% 71,718,991.28
2026-03-24 2,127 2,130 2,075 2,108 -0.85% 82,422,251.96
2026-03-23 2,081 2,173 2,050 2,126 +2.16% 170,382,320.97
2026-03-22 2,122 2,140 2,067 2,081 -1.93% 86,811,513.50
2026-03-21 2,159 2,171 2,110 2,122 -1.76% 41,301,050.45
2026-03-20 2,152 2,183 2,137 2,160 +0.37% 69,130,110.25
2026-03-19 2,177 2,200 2,121 2,152 -1.15% 102,415,940.83
2026-03-18 2,238 2,272 2,135 2,177 -2.73% 149,822,850.53
2026-03-17 2,269 2,374 2,209 2,238 -1.37% 256,361,280.89
2026-03-16 2,127 2,280 2,110 2,269 +6.73% 198,592,213.00
2026-03-15 2,076 2,145 2,069 2,126 +2.41% 92,156,952.78
2026-03-14 2,059 2,078 2,047 2,076 +0.83% 46,094,425.72
2026-03-13 2,027 2,124 2,024 2,059 +1.68% 178,740,675.54
2026-03-12 2,026 2,037 2,010 2,025 0.00% 70,087,560.71
2026-03-11 2,030 2,063 2,011 2,025 -0.25% 89,158,901.18
2026-03-10 2,001 2,099 1,998 2,030 +1.45% 160,052,274.98
2026-03-09 1,986 2,025 1,976 2,001 +0.81% 113,429,074.90
2026-03-08 2,006 2,027 1,971 1,985 -1.05% 83,078,884.18
2026-03-07 2,015 2,029 1,995 2,006 -0.55% 42,137,589.73
2026-03-06 2,057 2,074 1,992 2,017 -1.94% 101,117,151.51
2026-03-05 2,075 2,123 2,052 2,057 -0.87% 131,364,160.27
2026-03-04 1,998 2,135 1,972 2,075 +3.85% 245,238,472.92
2026-03-03 2,031 2,045 1,973 1,998 -1.58% 149,574,483.99
2026-03-02 1,975 2,074 1,961 2,030 +2.78% 211,049,124.92
2026-03-01 2,005 2,079 1,954 1,975 -1.50% 198,834,384.10
2026-02-28 1,981 2,030 1,860 2,005 +1.16% 287,544,147.09
2026-02-27 2,026 2,064 1,956 1,982 -2.17% 136,963,236.81
2026-02-26 2,064 2,119 2,003 2,026 -1.79% 148,401,184.01
2026-02-25 1,973 2,143 1,961 2,063 +4.51% 244,102,089.90
2026-02-24 1,994 2,009 1,925 1,974 -1.00% 165,455,987.57
2026-02-23 2,051 2,093 1,960 1,994 -2.78% 203,886,782.51
2026-02-22 2,103 2,111 2,032 2,051 0.00% 77,415,013.17