KuCoin Shares (KCS) 코인의 현재 가격은 원1,971 입니다. 2018-05-20T17:08:09+00:00

KuCoin Shares 코인의 현재 가격은 1,971원 이며 자본금은 총 176.75십억원 입니다.


  • kucoin-shares
    KuCoin Shares(KCS)
  • 가격
    1,971원
  • 1시간
    -0.04%
  • 1일
    10.4%
  • 7일
    43.91%
  • 자본금
    176.75십억원
  • 볼륨
    32.64십억원
  • 유통공급량
    89.66백만 KCS
  • 순위
    56


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
15/06/2018 $2.4996 $1.47백만 $226.79백만
16/06/2018 $2.46503 $1.32백만 $223.65백만
17/06/2018 $2.50743 $1.35백만 $227.50백만
18/06/2018 $2.60161 $1.30백만 $236.05백만
19/06/2018 $2.56864 $1.45백만 $233.05백만
20/06/2018 $2.54969 $1.16백만 $231.33백만
21/06/2018 $2.7767 $926,376 $251.93백만
22/06/2018 $2.43522 $1.51백만 $220.95백만
23/06/2018 $2.38999 $1.25백만 $216.85백만
24/06/2018 $2.23072 $1.75백만 $202.39백만
25/06/2018 $2.21547 $1.33백만 $201.01백만
26/06/2018 $2.20135 $1.07백만 $199.73백만
27/06/2018 $2.12286 $999,383 $192.61백만
28/06/2018 $2.07352 $641,854 $188.13백만
29/06/2018 $1.76852 $1.43백만 $160.46백만
30/06/2018 $2.01339 $546,381 $182.68백만
01/07/2018 $1.9552 $1.11백만 $177.40백만
02/07/2018 $2.36733 $2.07백만 $214.79백만
03/07/2018 $2.41425 $1.75백만 $219.05백만
04/07/2018 $2.5257 $2.26백만 $229.16백만
05/07/2018 $2.62329 $2.55백만 $238.01백만
06/07/2018 $2.65565 $2.81백만 $240.95백만
07/07/2018 $2.70925 $2.12백만 $245.81백만
08/07/2018 $2.90974 $1.83백만 $264.00백만
09/07/2018 $2.94917 $2.15백만 $267.58백만
10/07/2018 $3.39651 $4.80백만 $308.17백만
11/07/2018 $3.39393 $2.55백만 $307.93백만
12/07/2018 $3.16427 $2.48백만 $287.10백만
13/07/2018 $3.27299 $979,144 $296.96백만
14/07/2018 $3.20166 $970,433 $290.49백만
15/07/2018 $2.96578 $1.02백만 $269.09백만
16/07/2018 $2.95295 $3.04백만 $267.92백만
17/07/2018 $3.06797 $1.93백만 $278.36백만
18/07/2018 $3.16132 $1.72백만 $286.83백만
19/07/2018 $3.01319 $718,743 $273.39백만
20/07/2018 $2.83554 $766,459 $257.27백만
21/07/2018 $2.89098 $359,541 $262.30백만
22/07/2018 $2.8278 $212,544 $256.57백만
23/07/2018 $2.71982 $711,149 $246.77백만
24/07/2018 $2.73359 $533,680 $248.02백만
25/07/2018 $2.78586 $420,059 $252.76백만
26/07/2018 $2.80975 $616,123 $254.93백만
27/07/2018 $2.7912 $336,451 $253.25백만
28/07/2018 $2.80201 $228,371 $254.23백만
29/07/2018 $2.76111 $159,170 $250.52백만
30/07/2018 $2.61095 $732,790 $236.89백만
31/07/2018 $2.46698 $252,207 $223.83백만
01/08/2018 $2.57504 $522,852 $233.63백만
02/08/2018 $2.35818 $411,165 $213.96백만
03/08/2018 $2.44071 $389,573 $221.45백만
04/08/2018 $2.25247 $180,024 $204.37백만
05/08/2018 $2.24696 $149,967 $203.87백만
06/08/2018 $2.29032 $207,863 $207.80백만
07/08/2018 $2.30707 $605,469 $209.32백만
08/08/2018 $2.01469 $398,207 $182.79백만
09/08/2018 $2.06825 $165,934 $187.65백만
10/08/2018 $2.03085 $115,784 $184.26백만
11/08/2018 $1.74121 $471,746 $157.98백만
12/08/2018 $1.69102 $340,733 $153.43백만
13/08/2018 $1.45225 $388,021 $131.76백만
14/08/2018 $1.20572 $614,765 $109.40백만
15/08/2018 $1.43098 $342,312 $129.83백만
16/08/2018 $1.3223 $180,174 $119.97백만
17/08/2018 $1.47484 $433,549 $133.81백만
18/08/2018 $1.40672 $360,836 $127.63백만
19/08/2018 $1.4922 $121,353 $135.39백만
20/08/2018 $1.51832 $195,196 $137.76백만
21/08/2018 $1.39928 $252,712 $126.96백만
22/08/2018 $1.35423 $163,795 $122.87백만
23/08/2018 $1.374 $149,919 $124.66백만
24/08/2018 $1.35296 $108,742 $122.75백만
25/08/2018 $1.38284 $192,724 $125.47백만
26/08/2018 $1.36055 $124,848 $123.44백만
27/08/2018 $1.36294 $160,115 $123.66백만
28/08/2018 $1.47115 $303,153 $133.48백만
29/08/2018 $1.47673 $276,278 $133.98백만
30/08/2018 $1.3959 $159,447 $126.65백만
31/08/2018 $1.4039 $142,724 $127.38백만
01/09/2018 $1.47596 $220,654 $133.91백만
02/09/2018 $1.45264 $196,731 $131.80백만
03/09/2018 $1.47151 $161,019 $133.51백만
04/09/2018 $1.52171 $177,935 $138.07백만
05/09/2018 $1.3362 $260,939 $121.23백만
06/09/2018 $1.23659 $259,725 $112.20백만
07/09/2018 $1.23493 $132,762 $112.05백만
08/09/2018 $1.16707 $108,019 $105.89백만
09/09/2018 $1.18444 $153,930 $107.46백만
10/09/2018 $1.13165 $171,295 $102.68백만
11/09/2018 $1.04409 $162,239 $94.73백만
12/09/2018 $1.03713 $196,142 $94.10백만
13/09/2018 $1.10647 $231,809 $100.39백만
14/09/2018 $1.10665 $181,373 $100.41백만
15/09/2018 $1.1364 $153,355 $103.11백만
16/09/2018 $1.11463 $106,648 $101.13백만
17/09/2018 $1.05621 $157,109 $95.83백만
18/09/2018 $1.05219 $178,531 $95.47백만
19/09/2018 $1.06791 $132,715 $96.89백만
20/09/2018 $1.0997 $160,602 $99.78백만
21/09/2018 $1.15168 $303,323 $104.49백만
22/09/2018 $1.14121 $200,034 $103.54백만
23/09/2018 $1.18946 $118,562 $107.92백만
24/09/2018 $1.15588 $134,350 $104.87백만
25/09/2018 $1.13315 $201,530 $102.81백만
26/09/2018 $1.16642 $175,970 $105.83백만
27/09/2018 $1.28324 $308,188 $116.43백만
28/09/2018 $1.26275 $369,376 $114.57백만
29/09/2018 $1.2684 $211,931 $115.08백만
30/09/2018 $1.28756 $175,153 $116.82백만
01/10/2018 $1.26872 $171,567 $115.11백만
02/10/2018 $1.24348 $143,219 $112.82백만
03/10/2018 $1.1993 $188,957 $108.81백만
04/10/2018 $1.20085 $191,284 $108.95백만
05/10/2018 $1.19789 $139,964 $108.69백만
06/10/2018 $1.19161 $126,542 $108.12백만
07/10/2018 $1.17811 $112,173 $106.89백만
08/10/2018 $1.15031 $164,164 $104.37백만
09/10/2018 $1.11095 $260,116 $100.80백만
10/10/2018 $1.14107 $169,675 $103.53백만
11/10/2018 $1.02633 $294,534 $93.12백만
12/10/2018 $1.02056 $139,842 $92.60백만
13/10/2018 $1.03955 $87,682 $94.32백만
14/10/2018 $1.03302 $107,052 $93.73백만
15/10/2018 $1.14111 $421,942 $103.53백만
16/10/2018 $1.12941 $104,899 $102.47백만
17/10/2018 $1.12784 $89,059 $102.33백만
18/10/2018 $1.07726 $202,492 $97.74백만
19/10/2018 $1.07844 $72,970 $97.85백만
20/10/2018 $1.07074 $68,605 $97.15백만
21/10/2018 $1.11656 $184,051 $101.31백만
22/10/2018 $1.09695 $168,084 $99.53백만
23/10/2018 $1.09097 $112,168 $98.98백만
24/10/2018 $1.08568 $90,151 $98.50백만
25/10/2018 $1.09402 $132,910 $99.26백만
26/10/2018 $1.0896 $78,644 $98.86백만
27/10/2018 $1.12459 $107,446 $102.03백만
28/10/2018 $1.11199 $46,089 $100.89백만
29/10/2018 $1.0432 $160,460 $94.65백만
30/10/2018 $1.07266 $96,753 $97.32백만
31/10/2018 $1.07243 $110,321 $97.30백만
01/11/2018 $1.08718 $78,467 $98.64백만
02/11/2018 $1.101 $65,060 $99.89백만
03/11/2018 $1.11744 $93,620 $101.39백만
04/11/2018 $1.11234 $141,332 $100.92백만
05/11/2018 $1.12471 $68,644 $102.05백만
06/11/2018 $1.11631 $61,192 $101.28백만
07/11/2018 $1.11413 $131,227 $101.09백만
08/11/2018 $1.08771 $70,147 $98.04백만
09/11/2018 $1.13852 $435,458 $102.62백만
10/11/2018 $1.13395 $365,671 $102.21백만
11/11/2018 $1.10904 $242,507 $99.97백만
12/11/2018 $1.09912 $186,614 $99.07백만
13/11/2018 $1.09917 $159,415 $99.08백만
14/11/2018 $0.97494 $340,901 $87.88백만
15/11/2018 $0.959037 $253,271 $86.45백만
16/11/2018 $0.965347 $159,236 $87.01백만
17/11/2018 $0.973587 $160,974 $87.76백만
18/11/2018 $0.985212 $103,349 $88.81백만
19/11/2018 $0.870915 $425,158 $78.50백만
20/11/2018 $0.690014 $355,641 $62.20백만
21/11/2018 $0.712613 $202,726 $64.23백만
22/11/2018 $0.687839 $171,577 $62.00백만
23/11/2018 $0.643871 $111,123 $58.04백만
24/11/2018 $0.59508 $34,315 $53.64백만
25/11/2018 $0.605039 $150,434 $54.54백만
26/11/2018 $0.556436 $152,163 $50.16백만
27/11/2018 $0.560552 $123,557 $50.53백만
28/11/2018 $0.660631 $148,600 $59.55백만
29/11/2018 $0.633780188839 $165,477 $57.13백만
30/11/2018 $0.591092460326 $84,695 $53.28백만
01/12/2018 $0.615006652756 $65,641 $55.44백만
02/12/2018 $0.618000410647 $41,869 $55.71백만
03/12/2018 $0.584348585254 $55,181 $52.67백만
04/12/2018 $0.588288875031 $104,373 $53.03백만
05/12/2018 $0.561467519255 $48,896 $50.61백만
06/12/2018 $0.542074345763 $77,971 $48.86백만
07/12/2018 $0.506344531443 $141,701 $45.64백만
08/12/2018 $0.492520844495 $102,913 $44.39백만
09/12/2018 $0.530489754238 $100,662 $47.82백만
10/12/2018 $0.474796504921 $80,582 $42.80백만
11/12/2018 $0.480818170738 $49,099 $43.34백만
12/12/2018 $0.493152876282 $26,826 $44.45백만
13/12/2018 $0.478011481954 $83,481 $43.09백만
14/12/2018 $0.479511721777 $89,687 $43.22백만
15/12/2018 $0.476146477298 $38,689 $42.92백만
16/12/2018 $0.487761548276 $56,754 $43.97백만
17/12/2018 $0.526457246415 $105,299 $47.45백만
18/12/2018 $0.542382583458 $124,491 $48.89백만
19/12/2018 $0.575618569207 $168,971 $51.89백만
20/12/2018 $0.635778530953 $219,334 $57.31백만
21/12/2018 $0.59343028673 $298,928 $53.49백만
22/12/2018 $0.602575628783 $156,132 $54.32백만
23/12/2018 $0.670536402195 $315,535 $60.44백만
24/12/2018 $0.682366001536 $259,428 $61.51백만
25/12/2018 $0.622397399017 $168,929 $56.10백만
26/12/2018 $0.631797025398 $199,354 $56.95백만
27/12/2018 $0.600401229984 $130,622 $54.12백만
28/12/2018 $0.646048412065 $139,699 $58.23백만
29/12/2018 $0.645046258642 $126,640 $58.14백만
30/12/2018 $0.630586663158 $74,162 $56.84백만
31/12/2018 $0.618884927504 $85,667 $55.79백만
01/01/2019 $0.630236544989 $102,397 $56.81백만
02/01/2019 $0.656488718164 $173,765 $59.17백만
03/01/2019 $0.621106517747 $105,723 $55.99백만
04/01/2019 $0.605047385008 $243,724 $54.54백만
05/01/2019 $0.598654623752 $59,174 $53.96백만
06/01/2019 $0.610430618758 $79,114 $55.02백만
07/01/2019 $0.597387829884 $67,139 $53.85백만
08/01/2019 $0.597606777712 $89,101 $53.87백만
09/01/2019 $0.587539199476 $124,783 $52.96백만
10/01/2019 $0.510624193544 $247,185 $46.03백만
11/01/2019 $0.501499626307 $86,535 $45.20백만
12/01/2019 $0.507521382131 $41,337 $45.75백만
13/01/2019 $0.496878965547 $51,460 $44.79백만
14/01/2019 $0.505421309466 $75,508 $45.56백만
15/01/2019 $0.492578196363 $56,691 $44.40백만
16/01/2019 $0.480870884342 $86,386 $43.34백만
17/01/2019 $0.469994418237 $85,467 $42.36백만
18/01/2019 $0.463752690053 $117,744 $41.80백만
19/01/2019 $0.467468307431 $47,670 $42.14백만
20/01/2019 $0.447959467421 $61,831 $40.38백만
21/01/2019 $0.445011575218 $75,918 $40.11백만
22/01/2019 $0.436481180312 $91,024 $39.34백만
23/01/2019 $0.430051626327 $51,893 $38.76백만
24/01/2019 $0.408616822338 $119,503 $36.83백만
25/01/2019 $0.406046903516 $50,417 $36.60백만
26/01/2019 $0.408694261644 $31,277 $36.84백만
27/01/2019 $0.404842556468 $45,879 $36.49백만
28/01/2019 $0.370867025919 $100,176 $33.43백만
29/01/2019 $0.358562822137 $93,869 $32.32백만
30/01/2019 $0.366276942728 $50,628 $33.02백만
31/01/2019 $0.356238443328 $103,913 $32.04백만
01/02/2019 $0.366405595602 $35,441 $32.95백만
02/02/2019 $0.375350349179 $56,655 $33.76백만
03/02/2019 $0.359723649055 $63,290 $32.35백만
04/02/2019 $0.359147359805 $31,374 $32.30백만
05/02/2019 $0.353275725427 $48,396 $31.77백만
06/02/2019 $0.346780702683 $67,691 $31.19백만
07/02/2019 $0.34838776109 $35,653 $31.33백만
08/02/2019 $0.364483641759 $131,617 $32.78백만
09/02/2019 $0.373677432899 $73,465 $33.61백만
10/02/2019 $0.367999469824 $115,065 $33.10백만
11/02/2019 $0.363447600216 $78,345 $32.69백만
12/02/2019 $0.348270055666 $192,041 $31.32백만
13/02/2019 $0.352909244848 $134,114 $31.74백만
14/02/2019 $0.355705048548 $100,215 $31.99백만
15/02/2019 $0.367264530084 $276,512 $33.03백만
16/02/2019 $0.374528034543 $262,639 $33.69백만
17/02/2019 $0.43576007829 $553,478 $39.19백만
18/02/2019 $0.46067687726 $596,674 $41.43백만
19/02/2019 $0.461812543203 $0 $41.54백만
20/02/2019 $0.461812543203 $0 $41.54백만
21/02/2019 $0.464068216995 $2.59백만 $41.74백만
22/02/2019 $0.470028636592 $1.01백만 $42.27백만
23/02/2019 $0.494561729686 $378,793 $44.48백만
24/02/2019 $0.462619327728 $344,723 $41.61백만
25/02/2019 $0.454019536351 $370,354 $40.83백만
26/02/2019 $0.454213591177 $418,269 $40.85백만
27/02/2019 $0.45034063321 $799,015 $40.50백만
28/02/2019 $0.448262786152 $806,515 $40.32백만
01/03/2019 $0.473855165773 $789,358 $42.62백만
02/03/2019 $0.472863142484 $663,460 $42.53백만
03/03/2019 $0.469276015137 $656,827 $42.21백만
04/03/2019 $0.47489650664 $814,784 $42.71백만
05/03/2019 $0.48250587019 $531,512 $43.40백만
06/03/2019 $0.495712610299 $719,125 $44.58백만
07/03/2019 $0.601979821031 $1.42백만 $54.14백만
08/03/2019 $0.5579946616 $1.03백만 $50.19백만
09/03/2019 $0.57618832007 $702,056 $51.82백만
10/03/2019 $0.525755615022 $812,538 $47.29백만
11/03/2019 $0.58736235345 $1.07백만 $52.83백만
12/03/2019 $0.625909732348 $1.29백만 $56.29백만
13/03/2019 $0.72648483093 $2.37백만 $65.34백만
14/03/2019 $0.699049970448 $987,709 $62.87백만
15/03/2019 $0.793302239092 $1.64백만 $71.35백만
16/03/2019 $0.808148784889 $1.47백만 $72.68백만
17/03/2019 $0.810110531216 $774,300 $72.86백만
18/03/2019 $0.870797763835 $2.21백만 $78.32백만
19/03/2019 $0.953615133634 $2.49백만 $85.77백만
20/03/2019 $1.08918001975 $5.42백만 $97.96백만
21/03/2019 $1.12297212457 $6.55백만 $101.00백만
22/03/2019 $1.17983249002 $4.67백만 $106.11백만
23/03/2019 $1.09731470562 $1.46백만 $98.69백만
24/03/2019 $1.22871018113 $5.63백만 $110.51백만
25/03/2019 $1.40547924133 $6.58백만 $126.41백만
26/03/2019 $1.36393094512 $4.10백만 $122.67백만
27/03/2019 $1.33625499706 $13.40백만 $120.18백만
28/03/2019 $1.35633008574 $2.63백만 $121.99백만
29/03/2019 $1.56464872561 $8.10백만 $140.72백만
30/03/2019 $1.70759538103 $5.59백만 $153.58백만
31/03/2019 $1.66393268295 $3.36백만 $149.65백만
01/04/2019 $1.7658146555 $4.76백만 $158.82백만
02/04/2019 $2.08205132532 $16.37백만 $187.26백만
03/04/2019 $1.67008987314 $39.15백만 $150.21백만
04/04/2019 $1.5433318847 $15.86백만 $138.81백만
05/04/2019 $1.5695824755 $4.51백만 $141.17백만
06/04/2019 $1.35838942016 $4.60백만 $122.17백만
07/04/2019 $1.43082655361 $1.83백만 $128.69백만
08/04/2019 $1.31498924399 $2.54백만 $118.27백만
09/04/2019 $1.10854347317 $12.89백만 $99.70백만
10/04/2019 $1.16479716208 $3.84백만 $104.76백만
11/04/2019 $1.04963416494 $2.43백만 $94.40백만
12/04/2019 $1.02953960898 $1.81백만 $92.60백만
13/04/2019 $1.15549079671 $2.75백만 $103.92백만
14/04/2019 $1.18111551521 $1.94백만 $106.23백만
15/04/2019 $1.1210171995 $1.91백만 $100.82백만
16/04/2019 $1.20263659499 $4.89백만 $108.17백만
17/04/2019 $1.21993340714 $20.04백만 $109.72백만
18/04/2019 $1.28206924346 $13.81백만 $115.31백만
19/04/2019 $1.24349195052 $32.58백만 $111.84백만
20/04/2019 $1.25484582635 $12.23백만 $112.86백만
21/04/2019 $1.18322026328 $8.56백만 $106.42백만
22/04/2019 $1.18428724568 $17.20백만 $106.51백만
23/04/2019 $1.24233623869 $16.30백만 $111.74백만
24/04/2019 $1.17760439792 $4.52백만 $105.58백만
25/04/2019 $1.17456309512 $5.13백만 $105.31백만
26/04/2019 $1.14623915148 $4.06백만 $102.77백만
27/04/2019 $1.1735079474 $3.83백만 $105.22백만
28/04/2019 $1.15196020682 $4.13백만 $103.28백만
29/04/2019 $1.16619752376 $5.50백만 $104.56백만
30/04/2019 $1.19176424049 $4.64백만 $106.85백만
01/05/2019 $1.17623567789 $3.98백만 $105.46백만
02/05/2019 $1.18736125733 $3.98백만 $106.46백만
03/05/2019 $1.20279685686 $4.35백만 $107.84백만
04/05/2019 $1.1752145004 $4.02백만 $105.37백만
05/05/2019 $1.17236908064 $3.57백만 $105.11백만
06/05/2019 $1.10253605051 $4.61백만 $98.85백만
07/05/2019 $1.10414934651 $3.63백만 $99.00백만
08/05/2019 $1.06355588774 $5.04백만 $95.36백만
09/05/2019 $0.999290787802 $5.79백만 $89.60백만
10/05/2019 $1.03828784558 $7.92백만 $93.09백만
11/05/2019 $1.02342302506 $9.67백만 $91.76백만
12/05/2019 $1.02074990324 $9.91백만 $91.52백만
13/05/2019 $1.00253767056 $12.64백만 $89.89백만
14/05/2019 $0.936799823248 $11.65백만 $83.99백만
15/05/2019 $1.02630012798 $13.58백만 $92.02백만
16/05/2019 $1.02539014582 $10.88백만 $91.94백만
17/05/2019 $1.00680025329 $14.05백만 $90.27백만
18/05/2019 $1.01041270499 $11.62백만 $90.59백만
19/05/2019 $1.06028765101 $9.40백만 $95.06백만
20/05/2019 $1.03154264164 $11.34백만 $92.49백만
21/05/2019 $1.07284011474 $11.80백만 $96.19백만
22/05/2019 $1.05563465827 $11.62백만 $94.65백만
23/05/2019 $1.04653938893 $10.92백만 $93.83백만
24/05/2019 $1.06815917346 $12.28백만 $95.77백만
25/05/2019 $1.09431786959 $11.10백만 $98.12백만
26/05/2019 $1.10108223611 $11.25백만 $98.72백만
27/05/2019 $1.11541361897 $13.42백만 $100.01백만
28/05/2019 $1.13961360535 $10.28백만 $102.18백만
29/05/2019 $1.1417163996 $9.25백만 $102.37백만
30/05/2019 $1.0956898721 $13.18백만 $98.24백만
31/05/2019 $1.17565727944 $15.53백만 $105.41백만
01/06/2019 $1.12926768167 $21.86백만 $101.25백만
02/06/2019 $1.17003604373 $13.57백만 $104.90백만
03/06/2019 $1.17367781947 $16.37백만 $105.23백만
04/06/2019 $1.0996107121 $37.24백만 $98.59백만
05/06/2019 $1.14022169028 $34.05백만 $102.23백만
06/06/2019 $1.1012852241 $22.94백만 $98.74백만
07/06/2019 $1.1892541792 $19.21백만 $106.63백만
08/06/2019 $1.1572173516 $21.54백만 $103.76백만
09/06/2019 $1.0803502789 $12.18백만 $96.86백만
10/06/2019 $1.09398729366 $12.49백만 $98.09백만
11/06/2019 $1.12675425458 $12.67백만 $101.02백만
12/06/2019 $1.26627979596 $32.16백만 $113.53백만
13/06/2019 $1.26213551922 $30.05백만 $113.16백만
14/06/2019 $1.49894723871 $33.49백만 $134.39백만
15/06/2019 $1.57575049049 $27.97백만 $141.28백만
16/06/2019 $1.66272729577 $27.53백만 $149.08백만

공식트위터피드

리뷰글남기기