BITPLANET Co.,Ltd. 049470
KRX · Südkorea · Elektronische Technologie
KRW 2.710,00-5,00 (-0,18 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.715,00 | +0,93 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.645,00 | 57,58K |
| 2026-09-30 | KRW 2.690,00 | +4,06 % | KRW 2.585,00 | KRW 2.730,00 | KRW 2.560,00 | 85,02K |
| 2026-09-29 | KRW 2.585,00 | -8,50 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.560,00 | 139,20K |
| 2026-09-28 | KRW 2.825,00 | -4,72 % | KRW 2.815,00 | KRW 2.955,00 | KRW 2.765,00 | 165,97K |
| 2026-09-23 | KRW 2.965,00 | -6,76 % | KRW 3.100,00 | KRW 3.105,00 | KRW 2.820,00 | 456,11K |
| 2026-09-22 | KRW 3.180,00 | +15,43 % | KRW 3.120,00 | KRW 3.580,00 | KRW 2.840,00 | 4,41M |
| 2026-09-21 | KRW 2.755,00 | +29,95 % | KRW 2.430,00 | KRW 2.755,00 | KRW 2.255,00 | 358,79K |
| 2026-09-18 | KRW 2.120,00 | +0,71 % | KRW 2.170,00 | KRW 2.190,00 | KRW 2.070,00 | 49,77K |
| 2026-09-17 | KRW 2.105,00 | +0,72 % | KRW 2.100,00 | KRW 2.190,00 | KRW 2.100,00 | 45,63K |
| 2026-09-16 | KRW 2.090,00 | -5,22 % | KRW 2.055,00 | KRW 2.205,00 | KRW 2.035,00 | 64,63K |
| 2026-09-15 | KRW 2.205,00 | -1,56 % | KRW 2.240,00 | KRW 2.400,00 | KRW 2.160,00 | 41,70K |
| 2026-09-14 | KRW 2.240,00 | -2,61 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.175,00 | 70,89K |
| 2026-09-11 | KRW 2.300,00 | -2,95 % | KRW 2.300,00 | KRW 2.370,00 | KRW 2.265,00 | 41,71K |
| 2026-09-10 | KRW 2.370,00 | -2,27 % | KRW 2.405,00 | KRW 2.425,00 | KRW 2.255,00 | 80,20K |
| 2026-09-09 | KRW 2.425,00 | -2,22 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.365,00 | 80,66K |
| 2026-09-08 | KRW 2.480,00 | +0,61 % | KRW 2.465,00 | KRW 2.485,00 | KRW 2.290,00 | 60,91K |
| 2026-09-07 | KRW 2.465,00 | -1,60 % | KRW 2.460,00 | KRW 2.535,00 | KRW 2.450,00 | 41,85K |
| 2026-09-04 | KRW 2.505,00 | +4,59 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.505,00 | 224,02K |
| 2026-09-03 | KRW 2.395,00 | -2,64 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.330,00 | 55,52K |
| 2026-09-02 | KRW 2.460,00 | -5,38 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.395,00 | 66,73K |
| 2026-09-01 | KRW 2.600,00 | -1,52 % | KRW 2.605,00 | KRW 2.740,00 | KRW 2.510,00 | 49,63K |
| 2026-08-31 | KRW 2.640,00 | 0,00 % | KRW 2.435,00 | KRW 2.645,00 | KRW 2.340,00 | 171,41K |
| 2026-08-28 | KRW 2.640,00 | +1,54 % | KRW 2.800,00 | KRW 3.045,00 | KRW 2.600,00 | 665,89K |
| 2026-08-27 | KRW 2.600,00 | +0,19 % | KRW 2.535,00 | KRW 2.690,00 | KRW 2.405,00 | 264,05K |
| 2026-08-26 | KRW 2.595,00 | -7,16 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.540,00 | 1,01M |
| 2026-08-25 | KRW 2.795,00 | +30,00 % | KRW 2.240,00 | KRW 2.795,00 | KRW 2.110,00 | 1,19M |
| 2026-08-24 | KRW 2.150,00 | -7,92 % | KRW 2.440,00 | KRW 2.615,00 | KRW 2.035,00 | 533,71K |
| 2026-08-21 | KRW 2.335,00 | +15,59 % | KRW 2.450,00 | KRW 2.625,00 | KRW 2.095,00 | 1,76M |
| 2026-08-20 | KRW 2.020,00 | +29,82 % | KRW 1.752,00 | KRW 2.020,00 | KRW 1.664,00 | 270,66K |
| 2026-08-19 | KRW 1.556,00 | -4,42 % | KRW 1.628,00 | KRW 1.628,00 | KRW 1.493,00 | 6,08K |
| 2026-08-18 | KRW 1.628,00 | -5,79 % | KRW 1.728,00 | KRW 1.759,00 | KRW 1.628,00 | 11,83K |
| 2026-08-14 | KRW 1.728,00 | +3,72 % | KRW 1.754,00 | KRW 1.754,00 | KRW 1.603,00 | 17,65K |
| 2026-08-13 | KRW 1.666,00 | +0,18 % | KRW 1.649,00 | KRW 1.741,00 | KRW 1.613,00 | 10,61K |
| 2026-08-12 | KRW 1.663,00 | -4,64 % | KRW 1.712,00 | KRW 1.740,00 | KRW 1.627,00 | 27,43K |
| 2026-08-11 | KRW 1.744,00 | -7,04 % | KRW 1.880,00 | KRW 1.936,00 | KRW 1.740,00 | 40,91K |
| 2026-08-10 | KRW 1.876,00 | +18,88 % | KRW 1.620,00 | KRW 2.000,00 | KRW 1.584,00 | 127,63K |
| 2026-08-07 | KRW 1.578,00 | -6,02 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.572,00 | 23,73K |
| 2026-08-06 | KRW 1.679,00 | +12,76 % | KRW 1.457,00 | KRW 1.680,00 | KRW 1.457,00 | 65,42K |
| 2026-08-05 | KRW 1.489,00 | +0,34 % | KRW 1.410,00 | KRW 1.542,00 | KRW 1.410,00 | 34,34K |
| 2026-08-04 | KRW 1.484,00 | +1,37 % | KRW 1.517,00 | KRW 1.584,00 | KRW 1.465,00 | 24,98K |
| 2026-08-03 | KRW 1.464,00 | +20,10 % | KRW 1.230,00 | KRW 1.550,00 | KRW 1.230,00 | 104,76K |
| 2026-07-31 | KRW 1.219,00 | +4,64 % | KRW 1.208,00 | KRW 1.268,00 | KRW 1.208,00 | 23,85K |
| 2026-07-30 | KRW 1.165,00 | -7,54 % | KRW 1.002,00 | KRW 1.325,00 | KRW 1.002,00 | 56,57K |
| 2026-07-29 | KRW 1.260,00 | -6,04 % | KRW 1.320,00 | KRW 1.354,00 | KRW 1.231,00 | 22,99K |
| 2026-07-28 | KRW 1.341,00 | -0,30 % | KRW 1.345,00 | KRW 1.352,00 | KRW 1.267,00 | 48,83K |
| 2026-07-27 | KRW 1.345,00 | -3,58 % | KRW 1.395,00 | KRW 1.500,00 | KRW 1.341,00 | 37,83K |
| 2026-07-24 | KRW 1.395,00 | -7,62 % | KRW 1.522,00 | KRW 1.522,00 | KRW 1.395,00 | 12,50K |
| 2026-07-23 | KRW 1.510,00 | +3,42 % | KRW 1.448,00 | KRW 1.550,00 | KRW 1.448,00 | 17,42K |
| 2026-07-22 | KRW 1.460,00 | -0,14 % | KRW 1.505,00 | KRW 1.543,00 | KRW 1.452,00 | 17,26K |
| 2026-07-21 | KRW 1.462,00 | -1,15 % | KRW 1.479,00 | KRW 1.545,00 | KRW 1.423,00 | 7,64K |
| 2026-07-20 | KRW 1.479,00 | -0,87 % | KRW 1.492,00 | KRW 1.546,00 | KRW 1.401,00 | 25,52K |
| 2026-07-16 | KRW 1.492,00 | -0,53 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.417,00 | 15,47K |
| 2026-07-15 | KRW 1.500,00 | +13,29 % | KRW 1.324,00 | KRW 1.590,00 | KRW 1.324,00 | 98,88K |
| 2026-07-14 | KRW 1.324,00 | -3,15 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.301,00 | 23,34K |
| 2026-07-13 | KRW 1.367,00 | -0,80 % | KRW 1.391,00 | KRW 1.432,00 | KRW 1.362,00 | 21,80K |
| 2026-07-10 | KRW 1.378,00 | +5,19 % | KRW 1.323,00 | KRW 1.378,00 | KRW 1.284,00 | 28,93K |
| 2026-07-09 | KRW 1.310,00 | +1,24 % | KRW 1.320,00 | KRW 1.349,00 | KRW 1.306,00 | 17,28K |
| 2026-07-08 | KRW 1.294,00 | -10,20 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.268,00 | 41,99K |
| 2026-07-07 | KRW 1.441,00 | -1,97 % | KRW 1.401,00 | KRW 1.585,00 | KRW 1.355,00 | 18,16K |
| 2026-07-06 | KRW 1.470,00 | +1,73 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.432,00 | 13,55K |
| 2026-07-03 | KRW 1.445,00 | -0,76 % | KRW 1.421,00 | KRW 1.480,00 | KRW 1.375,00 | 38,83K |
| 2026-07-02 | KRW 1.456,00 | 0,00 % | KRW 1.456,00 | KRW 1.480,00 | KRW 1.405,00 | 17,76K |
| 2026-07-01 | KRW 1.456,00 | +3,85 % | KRW 1.402,00 | KRW 1.469,00 | KRW 1.380,00 | 19,88K |
| 2026-06-30 | KRW 1.402,00 | -1,34 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.382,00 | 28,44K |
| 2026-06-29 | KRW 1.421,00 | +1,00 % | KRW 1.406,00 | KRW 1.421,00 | KRW 1.313,00 | 34,73K |
| 2026-06-26 | KRW 1.407,00 | -1,40 % | KRW 1.425,00 | KRW 1.425,00 | KRW 1.315,00 | 56,44K |
| 2026-06-25 | KRW 1.427,00 | -3,65 % | KRW 1.481,00 | KRW 1.515,00 | KRW 1.387,00 | 43,54K |
| 2026-06-24 | KRW 1.481,00 | -1,20 % | KRW 1.497,00 | KRW 1.535,00 | KRW 1.438,00 | 27,55K |
| 2026-06-23 | KRW 1.499,00 | -7,01 % | KRW 1.612,00 | KRW 1.649,00 | KRW 1.485,00 | 61,33K |
| 2026-06-22 | KRW 1.612,00 | +3,80 % | KRW 1.553,00 | KRW 1.666,00 | KRW 1.482,00 | 77,01K |
| 2026-06-19 | KRW 1.553,00 | -5,30 % | KRW 1.650,00 | KRW 1.690,00 | KRW 1.460,00 | 75,75K |
| 2026-06-18 | KRW 1.640,00 | -4,48 % | KRW 1.723,00 | KRW 1.723,00 | KRW 1.570,00 | 41,96K |
| 2026-06-17 | KRW 1.717,00 | -0,06 % | KRW 1.712,00 | KRW 1.767,00 | KRW 1.648,00 | 84,03K |
| 2026-06-16 | KRW 1.718,00 | +0,35 % | KRW 1.765,00 | KRW 1.770,00 | KRW 1.650,00 | 81,21K |
| 2026-06-15 | KRW 1.712,00 | +5,10 % | KRW 1.630,00 | KRW 1.787,00 | KRW 1.630,00 | 56,08K |
| 2026-06-12 | KRW 1.629,00 | +4,02 % | KRW 1.553,00 | KRW 1.670,00 | KRW 1.553,00 | 25,61K |
| 2026-06-11 | KRW 1.566,00 | -2,00 % | KRW 1.629,00 | KRW 1.633,00 | KRW 1.510,00 | 17,66K |
| 2026-06-10 | KRW 1.598,00 | -0,06 % | KRW 1.599,00 | KRW 1.640,00 | KRW 1.480,00 | 41,88K |
| 2026-06-09 | KRW 1.599,00 | +1,14 % | KRW 1.582,00 | KRW 1.660,00 | KRW 1.561,00 | 26,32K |
| 2026-06-08 | KRW 1.581,00 | -6,39 % | KRW 1.689,00 | KRW 1.693,00 | KRW 1.562,00 | 27,33K |
| 2026-06-05 | KRW 1.689,00 | +1,62 % | KRW 1.662,00 | KRW 1.810,00 | KRW 1.637,00 | 102,99K |
| 2026-06-04 | KRW 1.662,00 | -5,25 % | KRW 1.760,00 | KRW 1.764,00 | KRW 1.630,00 | 84,12K |
| 2026-06-02 | KRW 1.754,00 | -12,08 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.686,00 | 118,60K |
| 2026-06-01 | KRW 1.995,00 | -0,10 % | KRW 1.997,00 | KRW 2.075,00 | KRW 1.817,00 | 122,79K |
| 2026-05-29 | KRW 1.997,00 | +0,05 % | KRW 1.998,00 | KRW 2.075,00 | KRW 1.907,00 | 264,84K |
| 2026-05-28 | KRW 1.996,00 | -1,67 % | KRW 1.903,00 | KRW 2.160,00 | KRW 1.903,00 | 123,54K |
| 2026-05-27 | KRW 2.030,00 | -4,02 % | KRW 2.090,00 | KRW 2.165,00 | KRW 1.944,00 | 82,76K |
| 2026-05-26 | KRW 2.115,00 | -3,42 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.005,00 | 95,81K |
| 2026-05-22 | KRW 2.190,00 | +9,72 % | KRW 1.996,00 | KRW 2.330,00 | KRW 1.996,00 | 256,29K |
| 2026-05-21 | KRW 1.996,00 | +5,50 % | KRW 1.929,00 | KRW 2.090,00 | KRW 1.927,00 | 109,78K |