BITMAX CO., LTD 377030
KRX · Südkorea · Technologiedienstleistungen
KRW 2.155,00+65,00 (+3,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.155,00 | +3,11 % | KRW 2.090,00 | KRW 2.230,00 | KRW 1.996,00 | 73,91K |
| 2026-10-01 | KRW 2.090,00 | +3,21 % | KRW 2.025,00 | KRW 2.145,00 | KRW 1.951,00 | 22,36K |
| 2026-09-30 | KRW 2.025,00 | -0,25 % | KRW 1.897,00 | KRW 2.030,00 | KRW 1.897,00 | 5,71K |
| 2026-09-29 | KRW 2.030,00 | +1,50 % | KRW 2.000,00 | KRW 2.095,00 |
| KRW 1.950,00 |
| 15,47K |
| 2026-09-28 | KRW 2.000,00 | -2,44 % | KRW 1.988,00 | KRW 2.105,00 | KRW 1.970,00 | 20,10K |
| 2026-09-23 | KRW 2.050,00 | +4,86 % | KRW 1.968,00 | KRW 2.100,00 | KRW 1.923,00 | 52,32K |
| 2026-09-22 | KRW 1.955,00 | -1,56 % | KRW 2.095,00 | KRW 2.190,00 | KRW 1.940,00 | 114,48K |
| 2026-09-21 | KRW 1.986,00 | +10,27 % | KRW 1.840,00 | KRW 2.140,00 | KRW 1.803,00 | 178,52K |
| 2026-09-18 | KRW 1.801,00 | +0,17 % | KRW 1.783,00 | KRW 1.890,00 | KRW 1.768,00 | 14,81K |
| 2026-09-17 | KRW 1.798,00 | -0,11 % | KRW 1.800,00 | KRW 1.860,00 | KRW 1.750,00 | 11,48K |
| 2026-09-16 | KRW 1.800,00 | -2,70 % | KRW 1.750,00 | KRW 1.846,00 | KRW 1.750,00 | 25,24K |
| 2026-09-15 | KRW 1.850,00 | +0,82 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.810,00 | 9,10K |
| 2026-09-14 | KRW 1.835,00 | -0,27 % | KRW 1.840,00 | KRW 1.856,00 | KRW 1.680,00 | 26,40K |
| 2026-09-11 | KRW 1.840,00 | +1,10 % | KRW 1.785,00 | KRW 1.862,00 | KRW 1.784,00 | 9,96K |
| 2026-09-10 | KRW 1.820,00 | -1,30 % | KRW 1.829,00 | KRW 1.871,00 | KRW 1.805,00 | 14,52K |
| 2026-09-09 | KRW 1.844,00 | +1,82 % | KRW 1.756,00 | KRW 1.910,00 | KRW 1.750,00 | 18,61K |
| 2026-09-08 | KRW 1.811,00 | +1,57 % | KRW 1.730,00 | KRW 1.834,00 | KRW 1.730,00 | 22,49K |
| 2026-09-07 | KRW 1.783,00 | -3,88 % | KRW 1.840,00 | KRW 1.840,00 | KRW 1.756,00 | 27,50K |
| 2026-09-04 | KRW 1.855,00 | +6,98 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.800,00 | 41,57K |
| 2026-09-03 | KRW 1.734,00 | -0,91 % | KRW 1.750,00 | KRW 1.800,00 | KRW 1.671,00 | 12,53K |
| 2026-09-02 | KRW 1.750,00 | -2,56 % | KRW 1.796,00 | KRW 1.841,00 | KRW 1.647,00 | 32,04K |
| 2026-09-01 | KRW 1.796,00 | +0,84 % | KRW 1.858,00 | KRW 1.859,00 | KRW 1.675,00 | 28,39K |
| 2026-08-31 | KRW 1.781,00 | -1,06 % | KRW 1.800,00 | KRW 1.801,00 | KRW 1.689,00 | 34,28K |
| 2026-08-28 | KRW 1.800,00 | +11,04 % | KRW 1.626,00 | KRW 1.975,00 | KRW 1.626,00 | 369,06K |
| 2026-08-27 | KRW 1.621,00 | -1,10 % | KRW 1.639,00 | KRW 1.667,00 | KRW 1.606,00 | 28,83K |
| 2026-08-26 | KRW 1.639,00 | -1,80 % | KRW 1.669,00 | KRW 1.676,00 | KRW 1.568,00 | 74,37K |
| 2026-08-25 | KRW 1.669,00 | +1,46 % | KRW 1.700,00 | KRW 1.747,00 | KRW 1.614,00 | 123,95K |
| 2026-08-24 | KRW 1.645,00 | -3,69 % | KRW 1.751,00 | KRW 1.800,00 | KRW 1.611,00 | 118,34K |
| 2026-08-21 | KRW 1.708,00 | +5,04 % | KRW 1.636,00 | KRW 2.030,00 | KRW 1.610,00 | 674,39K |
| 2026-08-20 | KRW 1.626,00 | -4,01 % | KRW 1.855,00 | KRW 2.145,00 | KRW 1.480,00 | 392,84K |
| 2026-08-19 | KRW 1.694,00 | -0,29 % | KRW 1.691,00 | KRW 1.700,00 | KRW 1.615,00 | 6,21K |
| 2026-08-18 | KRW 1.699,00 | -2,30 % | KRW 1.739,00 | KRW 1.739,00 | KRW 1.630,00 | 29,58K |
| 2026-08-14 | KRW 1.739,00 | -0,11 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.610,00 | 26,33K |
| 2026-08-13 | KRW 1.741,00 | +6,68 % | KRW 1.687,00 | KRW 1.779,00 | KRW 1.580,00 | 74,92K |
| 2026-08-12 | KRW 1.632,00 | -0,97 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.617,00 | 12,15K |
| 2026-08-11 | KRW 1.648,00 | +0,37 % | KRW 1.642,00 | KRW 1.709,00 | KRW 1.560,00 | 16,45K |
| 2026-08-10 | KRW 1.642,00 | -1,68 % | KRW 1.680,00 | KRW 1.753,00 | KRW 1.636,00 | 48,41K |
| 2026-08-07 | KRW 1.670,00 | +6,17 % | KRW 1.573,00 | KRW 1.900,00 | KRW 1.543,00 | 141,55K |
| 2026-08-06 | KRW 1.573,00 | +3,55 % | KRW 1.519,00 | KRW 1.581,00 | KRW 1.502,00 | 23,66K |
| 2026-08-05 | KRW 1.519,00 | +2,50 % | KRW 1.482,00 | KRW 1.522,00 | KRW 1.471,00 | 22,84K |
| 2026-08-04 | KRW 1.482,00 | +2,14 % | KRW 1.451,00 | KRW 1.491,00 | KRW 1.447,00 | 15,75K |
| 2026-08-03 | KRW 1.451,00 | -2,36 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.423,00 | 14,16K |
| 2026-07-31 | KRW 1.486,00 | +5,17 % | KRW 1.413,00 | KRW 1.498,00 | KRW 1.370,00 | 40,30K |
| 2026-07-30 | KRW 1.413,00 | -3,48 % | KRW 1.388,00 | KRW 1.454,00 | KRW 1.374,00 | 14,83K |
| 2026-07-29 | KRW 1.464,00 | -1,08 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.341,00 | 56,59K |
| 2026-07-28 | KRW 1.480,00 | +2,07 % | KRW 1.449,00 | KRW 1.504,00 | KRW 1.350,00 | 23,89K |
| 2026-07-27 | KRW 1.450,00 | -3,33 % | KRW 1.501,00 | KRW 1.505,00 | KRW 1.400,00 | 24,64K |
| 2026-07-24 | KRW 1.500,00 | 0,00 % | KRW 1.488,00 | KRW 1.502,00 | KRW 1.381,00 | 24,52K |
| 2026-07-23 | KRW 1.500,00 | +1,35 % | KRW 1.480,00 | KRW 1.520,00 | KRW 1.432,00 | 26,39K |
| 2026-07-22 | KRW 1.480,00 | 0,00 % | KRW 1.480,00 | KRW 1.507,00 | KRW 1.453,00 | 10,10K |
| 2026-07-21 | KRW 1.480,00 | -1,00 % | KRW 1.495,00 | KRW 1.522,00 | KRW 1.351,00 | 19,38K |
| 2026-07-20 | KRW 1.495,00 | -0,60 % | KRW 1.504,00 | KRW 1.544,00 | KRW 1.438,00 | 17,96K |
| 2026-07-16 | KRW 1.504,00 | +0,13 % | KRW 1.489,00 | KRW 1.512,00 | KRW 1.453,00 | 8,17K |
| 2026-07-15 | KRW 1.502,00 | +2,32 % | KRW 1.468,00 | KRW 1.522,00 | KRW 1.408,00 | 21,01K |
| 2026-07-14 | KRW 1.468,00 | +1,94 % | KRW 1.440,00 | KRW 1.470,00 | KRW 1.340,00 | 32,69K |
| 2026-07-13 | KRW 1.440,00 | +2,78 % | KRW 1.351,00 | KRW 1.449,00 | KRW 1.332,00 | 49,49K |
| 2026-07-10 | KRW 1.401,00 | -1,13 % | KRW 1.405,00 | KRW 1.449,00 | KRW 1.383,00 | 16,28K |
| 2026-07-09 | KRW 1.417,00 | -3,67 % | KRW 1.470,00 | KRW 1.489,00 | KRW 1.352,00 | 27,46K |
| 2026-07-08 | KRW 1.471,00 | -1,28 % | KRW 1.447,00 | KRW 1.490,00 | KRW 1.380,00 | 27,16K |
| 2026-07-07 | KRW 1.490,00 | +2,90 % | KRW 1.448,00 | KRW 1.499,00 | KRW 1.359,00 | 32,00K |
| 2026-07-06 | KRW 1.448,00 | -1,23 % | KRW 1.481,00 | KRW 1.481,00 | KRW 1.372,00 | 31,51K |
| 2026-07-03 | KRW 1.466,00 | +0,62 % | KRW 1.522,00 | KRW 1.561,00 | KRW 1.301,00 | 62,60K |
| 2026-07-02 | KRW 1.457,00 | +0,55 % | KRW 1.469,00 | KRW 1.483,00 | KRW 1.302,00 | 46,74K |
| 2026-07-01 | KRW 1.449,00 | +2,62 % | KRW 1.412,00 | KRW 1.500,00 | KRW 1.323,00 | 61,25K |
| 2026-06-30 | KRW 1.412,00 | +12,96 % | KRW 1.260,00 | KRW 1.415,00 | KRW 1.180,00 | 93,24K |
| 2026-06-29 | KRW 1.250,00 | +1,79 % | KRW 1.213,00 | KRW 1.253,00 | KRW 1.151,00 | 35,53K |
| 2026-06-26 | KRW 1.228,00 | -6,33 % | KRW 1.298,00 | KRW 1.298,00 | KRW 1.160,00 | 40,99K |
| 2026-06-25 | KRW 1.311,00 | +0,85 % | KRW 1.300,00 | KRW 1.345,00 | KRW 1.242,00 | 33,45K |
| 2026-06-24 | KRW 1.300,00 | -4,83 % | KRW 1.300,00 | KRW 1.366,00 | KRW 1.230,00 | 91,39K |
| 2026-06-23 | KRW 1.366,00 | -8,08 % | KRW 1.486,00 | KRW 1.502,00 | KRW 1.365,00 | 55,34K |
| 2026-06-22 | KRW 1.486,00 | -11,28 % | KRW 1.675,00 | KRW 1.675,00 | KRW 1.486,00 | 73,38K |
| 2026-06-19 | KRW 1.675,00 | -9,99 % | KRW 1.861,00 | KRW 1.905,00 | KRW 1.548,00 | 98,32K |
| 2026-06-18 | KRW 1.861,00 | +1,14 % | KRW 1.832,00 | KRW 1.990,00 | KRW 1.826,00 | 100,21K |
| 2026-06-17 | KRW 1.840,00 | -4,37 % | KRW 1.916,00 | KRW 1.920,00 | KRW 1.821,00 | 97,77K |
| 2026-06-16 | KRW 1.924,00 | +16,54 % | KRW 1.651,00 | KRW 2.145,00 | KRW 1.594,00 | 746,94K |
| 2026-06-15 | KRW 1.651,00 | +6,72 % | KRW 1.561,00 | KRW 2.010,00 | KRW 1.561,00 | 733,53K |
| 2026-06-12 | KRW 1.547,00 | +1,11 % | KRW 1.600,00 | KRW 1.620,00 | KRW 1.545,00 | 41,70K |
| 2026-06-11 | KRW 1.530,00 | +0,79 % | KRW 1.518,00 | KRW 1.585,00 | KRW 1.494,00 | 45,61K |
| 2026-06-10 | KRW 1.518,00 | -1,17 % | KRW 1.523,00 | KRW 1.568,00 | KRW 1.460,00 | 44,64K |
| 2026-06-09 | KRW 1.536,00 | +1,65 % | KRW 1.511,00 | KRW 1.573,00 | KRW 1.500,00 | 35,79K |
| 2026-06-08 | KRW 1.511,00 | -13,31 % | KRW 1.727,00 | KRW 1.727,00 | KRW 1.477,00 | 76,27K |
| 2026-06-05 | KRW 1.743,00 | -4,60 % | KRW 1.827,00 | KRW 1.836,00 | KRW 1.700,00 | 34,68K |
| 2026-06-04 | KRW 1.827,00 | -5,34 % | KRW 1.914,00 | KRW 1.915,00 | KRW 1.811,00 | 39,36K |
| 2026-06-02 | KRW 1.930,00 | -3,50 % | KRW 2.000,00 | KRW 2.025,00 | KRW 1.630,00 | 142,67K |
| 2026-06-01 | KRW 2.000,00 | -18,37 % | KRW 2.450,00 | KRW 2.455,00 | KRW 1.996,00 | 182,89K |
| 2026-05-29 | KRW 2.450,00 | +4,03 % | KRW 2.365,00 | KRW 2.510,00 | KRW 2.320,00 | 69,57K |
| 2026-05-28 | KRW 2.355,00 | -8,90 % | KRW 2.525,00 | KRW 2.560,00 | KRW 2.350,00 | 143,35K |
| 2026-05-27 | KRW 2.585,00 | +11,66 % | KRW 2.390,00 | KRW 3.005,00 | KRW 2.270,00 | 1,01M |
| 2026-05-26 | KRW 2.315,00 | -5,51 % | KRW 2.450,00 | KRW 2.495,00 | KRW 2.305,00 | 75,70K |
| 2026-05-22 | KRW 2.450,00 | +2,94 % | KRW 2.380,00 | KRW 2.485,00 | KRW 2.380,00 | 34,21K |