BitMax Co Ltd (377030)

377030
🏛️ 韓国 →
3,585.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 31,979.60 33,837.70 31,588.40 33,397.60 0.7M
2021-12-29 31,637.30 32,468.50 31,539.50 31,930.70 0.3M
2021-12-28 31,588.40 32,126.20 31,050.50 31,539.50 0.4M
2021-12-27 33,055.30 33,446.50 31,784.00 31,784.00 0.3M
2021-12-26 67,500.00 67,500.00 67,500.00 67,500.00 0.0M
2021-12-24 33,153.10 33,202.00 32,370.70 33,006.40 0.3M
2021-12-23 33,397.60 33,984.40 32,810.80 32,810.80 0.6M
2021-12-22 32,126.20 33,691.00 31,686.20 32,810.80 1.2M
2021-12-21 31,490.60 31,832.90 29,828.00 31,588.40 0.4M
2021-12-20 31,881.80 33,250.90 31,686.20 31,686.20 0.5M
2021-12-19 64,500.00 64,500.00 64,500.00 64,500.00 0.0M
2021-12-17 31,784.00 32,321.80 31,295.00 31,539.50 0.4M
2021-12-16 31,197.20 32,517.40 30,952.70 32,126.20 0.5M
2021-12-15 31,637.30 31,637.30 30,610.40 30,903.80 0.3M
2021-12-14 31,637.30 32,272.90 31,197.20 31,343.90 0.3M
2021-12-13 32,517.40 32,859.70 31,441.70 31,637.30 0.5M
2021-12-10 32,272.90 33,250.90 31,784.00 32,175.10 0.5M
2021-12-09 31,784.00 33,055.30 31,539.50 32,908.60 0.8M
2021-12-08 30,268.10 31,784.00 30,170.30 31,099.40 0.6M
2021-12-07 31,295.00 31,930.70 29,583.50 29,828.00 0.6M
2021-12-06 31,197.20 31,784.00 30,365.90 30,806.00 0.4M
2021-12-03 31,832.90 32,908.60 31,588.40 31,930.70 0.5M
2021-12-02 32,908.60 33,397.60 31,197.20 31,441.70 0.8M
2021-12-01 34,522.30 35,011.30 32,370.70 33,935.50 0.8M
2021-11-30 34,620.10 36,038.10 33,495.40 33,984.40 1.6M
2021-11-29 32,566.30 35,060.20 31,881.80 33,495.40 1.1M
2021-11-28 69,700.00 69,700.00 69,700.00 69,700.00 0.0M
2021-11-26 35,940.30 36,331.50 34,082.20 34,082.20 1.0M
2021-11-25 35,011.30 37,016.10 34,962.40 35,255.70 1.9M
2021-11-24 34,620.10 35,206.80 32,859.70 34,815.70 1.6M
2021-11-23 35,744.70 37,211.70 34,522.30 34,669.00 2.0M
2021-11-22 42,541.60 43,372.90 36,331.50 36,673.80 3.5M
2021-11-21 87,800.00 87,800.00 87,800.00 87,800.00 0.0M
2021-11-19 43,910.80 44,595.30 42,443.80 42,932.80 1.7M
2021-11-18 45,964.50 46,942.50 42,101.50 45,035.40 4.5M
2021-11-17 38,727.50 48,653.90 38,629.70 45,426.60 13.8M
2021-11-16 36,478.20 39,118.70 36,087.00 37,700.70 5.7M
2021-11-15 33,691.00 37,113.90 32,859.70 37,016.10 4.1M
2021-11-14 69,000.00 69,000.00 69,000.00 69,000.00 0.0M
2021-11-12 34,669.00 36,184.80 33,739.90 33,739.90 2.5M
2021-11-11 33,544.30 34,326.70 32,957.50 34,033.30 1.2M
2021-11-10 35,011.30 35,793.60 32,957.50 33,348.70 2.2M
2021-11-09 34,228.90 35,744.70 34,180.00 34,669.00 3.5M
2021-11-08 32,272.90 33,593.20 31,979.60 33,202.00 1.1M
2021-11-07 67,000.00 67,000.00 67,000.00 67,000.00 0.0M
2021-11-05 34,131.10 34,277.80 31,539.50 32,761.90 2.1M
2021-11-04 34,522.30 35,206.80 33,055.30 34,277.80 2.1M
2021-11-03 35,402.40 36,331.50 34,277.80 34,326.70 1.3M
2021-11-02 34,864.60 37,162.80 34,082.20 35,402.40 3.4M
2021-11-01 32,761.90 35,598.00 30,806.00 35,451.30 2.7M
2021-10-29 33,153.10 34,180.00 31,539.50 32,126.20 1.9M
2021-10-28 34,228.90 35,940.30 32,077.40 32,810.80 3.2M
2021-10-27 32,517.40 36,478.20 32,419.60 34,228.90 6.7M
2021-10-26 32,028.50 33,544.30 30,903.80 33,348.70 4.2M
2021-10-25 30,561.50 33,397.60 30,561.50 32,664.10 6.8M
2021-10-24 62,900.00 62,900.00 62,900.00 62,900.00 0.0M
2021-10-22 26,894.10 32,419.60 26,796.30 30,757.10 14.1M
2021-10-21 26,991.90 28,214.40 26,405.10 26,405.10 1.3M
2021-10-20 27,578.70 28,018.80 26,747.40 26,747.40 1.0M
2021-10-19 27,040.80 27,774.30 25,867.30 27,627.60 1.3M
2021-10-18 26,747.40 27,725.40 26,307.30 26,943.00 1.5M
2021-10-17 54,600.00 54,600.00 54,600.00 54,600.00 0.0M
2021-10-15 25,280.50 28,752.30 24,644.80 26,698.50 6.0M
2021-10-14 22,028.70 25,671.70 21,955.40 24,644.80 3.1M
2021-10-13 20,855.20 24,351.40 20,806.30 22,028.70 2.0M
2021-10-12 20,146.10 21,344.20 19,412.70 20,855.20 0.4M
2021-10-11 41,250.00 41,250.00 41,250.00 41,250.00 0.0M
2021-10-08 20,977.40 21,221.90 20,072.80 20,170.60 0.3M
2021-10-07 20,072.80 21,221.90 20,072.80 20,904.10 0.4M
2021-10-06 22,688.90 23,055.60 19,779.40 19,950.50 0.7M
2021-10-05 23,471.20 23,495.70 22,077.60 22,444.40 0.5M
2021-10-04 48,350.00 48,350.00 48,350.00 48,350.00 0.0M
2021-10-01 22,786.70 26,307.30 22,566.60 23,642.40 2.7M
2021-09-30 22,737.80 23,740.20 22,468.80 22,835.60 0.5M
2021-09-29 22,713.30 22,957.80 22,077.60 22,640.00 0.4M
2021-09-28 24,351.40 24,400.30 23,202.30 23,226.70 0.5M
2021-09-27 24,791.50 25,036.00 24,498.10 24,547.00 0.2M
2021-09-26 51,200.00 51,200.00 51,200.00 51,200.00 0.0M
2021-09-24 25,280.50 25,525.00 24,840.40 25,036.00 0.3M
2021-09-23 25,133.80 25,476.10 24,791.50 24,938.20 0.3M
2021-09-22 52,700.00 52,700.00 52,700.00 52,700.00 0.0M
2021-09-17 26,747.40 26,796.30 25,378.30 25,769.50 0.4M
2021-09-16 27,480.90 27,676.50 26,258.40 26,551.80 0.6M
2021-09-15 25,182.70 29,143.40 24,595.90 27,089.70 4.3M
2021-09-14 24,938.20 25,573.90 24,840.40 25,084.90 0.2M
2021-09-13 25,916.20 26,356.20 24,791.50 24,889.30 0.3M
2021-09-12 52,600.00 52,600.00 52,600.00 52,600.00 0.0M
2021-09-10 26,405.10 26,502.90 25,036.00 25,720.60 0.5M
2021-09-09 27,676.50 27,725.40 25,867.30 26,405.10 0.6M
2021-09-08 28,850.10 29,241.20 27,725.40 27,921.00 0.5M
2021-09-07 27,872.10 29,534.60 27,480.90 29,339.00 1.3M
2021-09-06 28,507.80 28,605.60 27,774.30 27,774.30 0.3M
2021-09-05 57,800.00 57,800.00 57,800.00 57,800.00 0.0M
2021-09-03 28,361.10 29,339.00 27,921.00 28,263.30 0.7M
2021-09-02 29,730.20 29,779.10 28,116.60 28,312.20 0.8M
2021-09-01 30,463.70 30,561.50 29,290.10 29,681.30 0.8M
2021-08-31 29,730.20 30,219.20 29,241.20 30,072.50 1.0M
2021-08-30 29,828.00 30,561.50 28,850.10 29,730.20 1.0M
2021-08-29 61,000.00 61,000.00 61,000.00 61,000.00 0.0M
2021-08-27 30,561.50 31,050.50 29,143.40 29,828.00 1.9M
2021-08-26 32,224.00 32,566.30 31,343.90 31,735.10 0.3M
2021-08-25 33,495.40 33,495.40 32,028.50 32,224.00 0.4M
2021-08-24 33,202.00 35,695.80 31,735.10 32,713.00 1.1M
2021-08-23 34,424.50 34,962.40 32,566.30 33,006.40 0.6M
2021-08-22 70,400.00 70,400.00 70,400.00 70,400.00 0.0M
2021-08-20 36,380.40 37,407.30 34,277.80 34,424.50 0.9M
2021-08-19 36,331.50 37,749.60 35,304.60 36,820.50 1.4M
2021-08-18 34,228.90 36,331.50 33,299.80 36,331.50 1.0M
2021-08-17 36,135.90 36,380.40 32,566.30 34,228.90 1.1M
2021-08-16 75,000.00 75,000.00 75,000.00 75,000.00 0.0M
2021-08-13 37,945.20 38,140.80 35,891.40 36,673.80 0.9M
2021-08-12 36,624.90 38,531.90 35,500.20 38,531.90 1.9M
2021-08-11 36,673.80 38,776.40 35,304.60 36,135.90 1.3M
2021-08-10 38,580.80 38,580.80 36,184.80 36,282.60 1.2M
2021-08-09 39,363.20 40,536.80 38,238.50 39,118.70 1.4M
2021-08-08 81,900.00 81,900.00 81,900.00 81,900.00 0.0M
2021-08-06 41,563.60 41,661.40 39,656.60 40,047.80 1.5M
2021-08-05 41,563.60 43,813.00 40,096.70 41,514.70 4.5M
2021-08-04 38,434.10 48,409.40 38,140.80 41,270.20 17.4M
2021-08-03 29,828.00 39,216.50 28,116.60 39,216.50 17.7M
2021-08-02 33,397.60 34,571.20 29,436.80 30,170.30 3.5M
2021-08-01 65,900.00 65,900.00 65,900.00 65,900.00 0.0M
2021-07-30 34,228.90 34,815.70 30,708.20 32,224.00 11.9M
2021-07-29 32,224.00 32,224.00 30,903.80 32,224.00 4.4M
2021-07-28 24,791.50 24,791.50 24,791.50 24,791.50 0.0M
2021-07-27 14,669.50 19,070.40 14,669.50 19,070.40 0.1M