BITPLANET Co.,Ltd. 049470
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.710,00-5,00 (-%0,18)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.710,00 | -%0,18 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.570,00 | 96,33K |
| 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 |