BitMax (377030)

377030
🏛️ Corea del Sur →
3,650.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 10,199.80 10,725.11 10,024.69 10,637.56 0.7M
2022-12-28 10,199.80 10,550.00 9,893.36 10,112.24 0.9M
2022-12-27 9,280.50 9,893.36 9,280.50 9,805.81 0.5M
2022-12-26 9,105.40 9,324.30 8,930.30 9,192.90 0.1M
2022-12-23 9,236.70 9,324.30 9,061.60 9,105.40 0.2M
2022-12-22 9,586.90 9,674.50 9,455.60 9,499.40 0.1M
2022-12-21 9,674.50 9,718.30 9,455.60 9,499.40 0.1M
2022-12-20 10,068.50 10,112.20 9,455.60 9,499.40 0.4M
2022-12-19 10,112.20 10,374.90 10,068.50 10,243.60 0.1M
2022-12-18 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2022-12-16 10,156.00 10,374.90 10,068.50 10,156.00 0.2M
2022-12-15 10,681.30 10,900.20 10,374.90 10,418.70 0.2M
2022-12-14 10,418.70 10,812.70 10,331.10 10,768.90 0.2M
2022-12-13 10,768.90 10,812.70 10,156.00 10,287.30 0.3M
2022-12-12 11,075.30 11,075.30 10,593.80 10,637.60 0.3M
2022-12-11 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-12-09 11,294.20 11,338.00 10,944.00 10,944.00 0.4M
2022-12-08 10,725.10 11,075.30 10,374.90 10,944.00 0.4M
2022-12-07 10,506.20 11,031.50 10,506.20 10,681.30 0.3M
2022-12-06 10,812.70 11,119.10 10,637.60 10,768.90 0.4M
2022-12-05 12,169.70 12,169.70 10,944.00 11,031.50 1.3M
2022-12-04 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2022-12-02 11,994.60 12,695.00 11,732.00 12,169.70 1.1M
2022-12-01 11,688.20 12,257.30 11,469.30 11,950.80 1.6M
2022-11-30 11,294.20 11,469.30 11,031.50 11,250.40 0.7M
2022-11-29 10,506.20 11,469.30 10,374.90 11,294.20 0.8M
2022-11-28 10,243.60 11,162.90 10,156.00 10,593.80 1.0M
2022-11-27 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2022-11-25 10,593.80 11,206.60 10,243.60 10,331.10 1.3M
2022-11-24 9,805.80 10,856.40 9,805.80 10,593.80 2.1M
2022-11-23 9,586.90 9,805.80 9,543.20 9,674.50 0.2M
2022-11-22 9,236.70 9,630.70 9,236.70 9,411.80 0.2M
2022-11-21 9,893.40 10,024.70 9,280.50 9,324.30 0.4M
2022-11-18 10,156.00 10,418.70 9,849.60 9,849.60 0.3M
2022-11-17 10,156.00 10,243.60 9,937.10 10,243.60 0.2M
2022-11-16 10,418.70 10,418.70 9,980.90 10,199.80 0.3M
2022-11-15 9,980.90 10,418.70 9,937.10 10,374.90 0.4M
2022-11-14 10,331.10 10,637.60 9,849.60 9,937.10 0.9M
2022-11-13 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2022-11-11 10,024.70 10,331.10 9,805.80 10,156.00 1.1M
2022-11-10 9,499.40 9,805.80 9,455.60 9,499.40 0.2M
2022-11-09 9,543.20 9,849.60 9,499.40 9,630.70 0.3M
2022-11-08 9,543.20 9,893.40 9,411.80 9,718.30 0.5M
2022-11-07 9,455.60 9,455.60 9,236.70 9,324.30 0.2M
2022-11-04 9,849.60 10,068.50 9,368.10 9,368.10 1.2M
2022-11-03 9,192.90 9,368.10 9,149.20 9,280.50 0.2M
2022-11-02 9,411.80 9,586.90 9,192.90 9,543.20 0.3M
2022-11-01 9,236.70 9,455.60 9,192.90 9,368.10 0.2M
2022-10-31 9,411.80 9,499.40 9,192.90 9,324.30 0.1M
2022-10-30 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2022-10-28 9,324.30 9,368.10 8,974.10 9,280.50 0.2M
2022-10-27 9,236.70 9,630.70 9,236.70 9,499.40 0.2M
2022-10-26 9,762.00 9,762.00 9,368.10 9,368.10 0.2M
2022-10-25 9,718.30 9,849.60 9,499.40 9,630.70 0.2M
2022-10-24 10,374.90 10,637.60 9,543.20 9,630.70 0.4M
2022-10-23 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2022-10-21 10,462.50 10,462.50 10,068.50 10,156.00 0.1M
2022-10-20 10,287.30 10,637.60 10,287.30 10,506.20 0.1M
2022-10-19 10,812.70 11,162.90 10,418.70 10,462.50 0.4M
2022-10-18 11,863.30 12,257.30 10,593.80 10,637.60 1.2M
2022-10-17 9,455.60 10,593.80 9,368.10 10,331.10 0.2M
2022-10-14 9,586.90 10,024.70 9,586.90 9,849.60 0.2M
2022-10-13 9,980.90 10,156.00 9,324.30 9,324.30 0.2M
2022-10-12 10,199.80 10,287.30 9,849.60 10,156.00 0.2M
2022-10-11 10,987.80 10,987.80 10,199.80 10,287.30 0.2M
2022-10-07 11,600.60 11,775.70 11,206.60 11,294.20 0.1M
2022-10-06 11,031.50 11,556.90 11,031.50 11,469.30 0.2M
2022-10-05 11,600.60 11,775.70 10,987.80 10,987.80 0.2M
2022-10-04 11,119.10 11,600.60 11,075.30 11,425.50 0.2M
2022-09-30 10,418.70 11,119.10 10,418.70 10,812.70 0.2M
2022-09-29 11,250.40 11,600.60 10,681.30 10,681.30 0.2M
2022-09-28 11,819.50 11,907.10 10,856.40 11,031.50 0.2M
2022-09-27 11,994.60 12,301.00 11,469.30 11,907.10 0.3M
2022-09-26 12,738.80 12,870.10 12,125.90 12,169.70 0.2M
2022-09-23 13,264.10 13,920.80 12,957.70 13,176.60 0.3M
2022-09-22 13,439.20 13,439.20 12,782.60 13,132.80 0.2M
2022-09-21 13,614.30 13,920.80 13,351.70 13,614.30 0.2M
2022-09-20 13,964.50 14,227.20 13,833.20 13,920.80 0.2M
2022-09-19 14,927.60 14,971.40 13,833.20 13,964.50 0.3M
2022-09-18 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2022-09-16 14,708.70 15,321.60 14,621.20 14,883.80 0.3M
2022-09-15 15,365.40 15,452.90 14,664.90 14,708.70 0.2M
2022-09-14 14,796.30 15,015.20 14,402.30 15,015.20 0.3M
2022-09-13 15,452.90 15,671.80 15,234.00 15,409.10 0.2M
2022-09-08 15,496.70 15,715.60 15,146.50 15,190.30 0.4M
2022-09-07 14,883.80 15,540.50 14,796.30 15,234.00 0.7M
2022-09-06 13,920.80 15,234.00 13,920.80 14,708.70 0.5M
2022-09-05 14,227.20 14,577.40 13,877.00 13,920.80 0.1M
2022-09-02 14,489.80 15,234.00 14,314.74 14,489.80 0.4M
2022-09-01 14,183.40 14,796.30 13,964.53 14,446.10 0.2M
2022-08-31 15,750.00 16,350.00 15,600.00 16,300.00 0.1M
2022-08-30 16,400.00 16,450.00 15,950.00 16,150.00 0.1M
2022-08-29 15,950.00 16,300.00 15,800.00 16,150.00 0.2M
2022-08-28 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2022-08-26 17,000.00 17,250.00 16,500.00 16,600.00 0.2M
2022-08-25 16,300.00 16,850.00 16,300.00 16,850.00 0.1M
2022-08-24 16,400.00 16,700.00 16,100.00 16,300.00 0.1M
2022-08-23 16,350.00 16,850.00 16,300.00 16,400.00 0.2M
2022-08-22 17,250.00 17,300.00 16,800.00 16,800.00 0.3M
2022-08-19 18,100.00 18,200.00 17,800.00 17,800.00 0.1M
2022-08-18 18,500.00 18,650.00 17,750.00 18,050.00 0.3M
2022-08-17 19,250.00 19,300.00 18,700.00 18,700.00 0.2M
2022-08-16 18,600.00 19,300.00 18,500.00 19,200.00 0.4M
2022-08-12 18,750.00 18,850.00 18,300.00 18,500.00 0.2M
2022-08-11 19,150.00 19,200.00 18,750.00 18,750.00 0.4M
2022-08-10 18,850.00 19,000.00 18,450.00 18,600.00 0.3M
2022-08-09 19,550.00 19,850.00 19,000.00 19,100.00 0.3M
2022-08-08 19,500.00 19,850.00 18,850.00 19,700.00 0.5M
2022-08-07 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2022-08-05 19,350.00 19,500.00 18,700.00 19,300.00 0.4M
2022-08-04 19,100.00 19,750.00 18,800.00 19,200.00 1.3M
2022-08-03 17,700.00 18,600.00 17,550.00 18,600.00 0.3M
2022-08-02 18,350.00 18,400.00 17,500.00 17,800.00 0.2M
2022-08-01 18,000.00 18,350.00 17,600.00 18,250.00 0.2M
2022-07-29 17,950.00 18,500.00 17,750.00 18,000.00 0.2M
2022-07-28 18,400.00 18,400.00 17,700.00 17,750.00 0.2M
2022-07-27 17,850.00 18,000.00 17,550.00 17,800.00 0.1M
2022-07-26 17,750.00 18,100.00 17,600.00 17,900.00 0.1M
2022-07-25 18,000.00 18,450.00 17,750.00 17,900.00 0.2M
2022-07-24 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2022-07-22 19,150.00 19,150.00 18,400.00 18,450.00 0.3M
2022-07-21 18,800.00 19,900.00 18,700.00 19,050.00 1.4M
2022-07-20 18,900.00 19,250.00 18,450.00 18,500.00 0.5M
2022-07-19 18,450.00 18,650.00 18,150.00 18,450.00 0.2M
2022-07-18 18,500.00 18,850.00 18,150.00 18,700.00 0.4M
2022-07-15 18,450.00 18,500.00 17,350.00 18,050.00 0.4M
2022-07-14 17,900.00 18,750.00 17,250.00 18,300.00 0.6M
2022-07-13 16,750.00 19,500.00 16,700.00 18,000.00 2.8M
2022-07-12 17,150.00 17,250.00 16,350.00 16,500.00 0.3M
2022-07-11 18,100.00 18,300.00 17,450.00 17,500.00 0.2M
2022-07-10 17,850.00 17,850.00 17,850.00 17,850.00 0.0M
2022-07-08 18,250.00 19,300.00 17,800.00 17,850.00 0.7M
2022-07-07 17,600.00 17,950.00 17,300.00 17,850.00 0.2M
2022-07-06 17,300.00 18,550.00 16,750.00 17,600.00 1.1M
2022-07-05 16,150.00 16,750.00 15,950.00 16,600.00 0.2M
2022-07-04 16,500.00 16,700.00 15,350.00 16,000.00 0.2M
2022-07-01 16,600.00 17,400.00 16,150.00 16,250.00 0.3M
2022-06-30 17,650.00 17,700.00 16,500.00 16,550.00 0.2M
2022-06-29 17,000.00 18,000.00 16,800.00 17,500.00 0.4M
2022-06-28 17,150.00 17,500.00 16,600.00 17,150.00 0.2M
2022-06-27 17,000.00 17,750.00 16,650.00 17,300.00 0.3M
2022-06-24 16,500.00 17,450.00 16,300.00 16,650.00 0.3M
2022-06-23 17,850.00 18,300.00 16,100.00 16,100.00 0.5M
2022-06-22 19,900.00 20,200.00 17,750.00 17,750.00 0.5M
2022-06-21 19,150.00 20,650.00 19,150.00 19,650.00 0.9M
2022-06-20 19,350.00 19,750.00 18,750.00 19,300.00 0.6M
2022-06-17 17,500.00 19,150.00 17,200.00 18,950.00 0.5M
2022-06-16 18,200.00 20,250.00 17,800.00 18,200.00 1.4M
2022-06-15 18,550.00 18,900.00 17,300.00 17,400.00 0.4M
2022-06-14 18,000.00 19,050.00 17,750.00 18,800.00 0.5M
2022-06-13 19,500.00 19,800.00 18,500.00 18,600.00 0.5M
2022-06-12 20,550.00 20,550.00 20,550.00 20,550.00 0.0M
2022-06-10 20,700.00 20,950.00 20,000.00 20,550.00 0.4M
2022-06-09 21,350.00 22,150.00 21,000.00 21,000.00 0.5M
2022-06-08 21,950.00 22,150.00 20,900.00 21,200.00 0.5M
2022-06-07 23,400.00 23,500.00 21,900.00 21,900.00 0.9M
2022-06-06 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2022-06-03 23,050.00 25,700.00 22,600.00 24,000.00 6.1M
2022-06-02 20,700.00 22,650.00 20,700.00 22,250.00 1.7M
2022-06-01 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2022-05-31 21,550.00 21,800.00 20,700.00 21,000.00 0.5M
2022-05-30 22,700.00 22,750.00 21,800.00 22,000.00 0.5M
2022-05-29 22,100.00 22,100.00 22,100.00 22,100.00 0.0M
2022-05-27 22,950.00 24,050.00 21,450.00 22,100.00 1.6M
2022-05-26 21,650.00 23,750.00 21,250.00 21,450.00 3.1M
2022-05-25 21,400.00 21,900.00 20,500.00 21,200.00 1.0M
2022-05-24 19,850.00 23,850.00 19,600.00 21,950.00 9.1M
2022-05-23 20,400.00 21,400.00 19,200.00 19,600.00 4.0M
2022-05-22 18,850.00 18,850.00 18,850.00 18,850.00 0.0M
2022-05-20 14,550.00 18,850.00 14,500.00 18,850.00 3.3M
2022-05-19 14,150.00 14,550.00 14,100.00 14,500.00 0.1M
2022-05-18 15,000.00 15,300.00 14,850.00 14,850.00 0.1M
2022-05-17 14,500.00 15,150.00 14,500.00 14,950.00 0.1M
2022-05-16 14,750.00 15,150.00 14,650.00 14,700.00 0.1M
2022-05-15 14,450.00 14,450.00 14,450.00 14,450.00 0.0M
2022-05-13 14,250.00 14,600.00 14,100.00 14,450.00 0.2M
2022-05-12 14,500.00 15,350.00 13,850.00 14,100.00 0.4M
2022-05-11 15,350.00 15,600.00 14,800.00 14,950.00 0.0M
2022-05-10 16,050.00 16,250.00 15,050.00 15,450.00 0.6M
2022-05-09 18,000.00 18,400.00 16,600.00 16,700.00 0.5M
2022-05-08 18,850.00 18,850.00 18,850.00 18,850.00 0.0M
2022-05-06 19,500.00 19,700.00 18,800.00 18,850.00 0.2M
2022-05-05 19,800.00 19,800.00 19,800.00 19,800.00 0.0M
2022-05-04 20,050.00 20,500.00 19,800.00 19,800.00 0.2M
2022-05-03 21,150.00 21,550.00 20,700.00 20,900.00 0.0M
2022-05-02 20,900.00 21,200.00 20,600.00 21,100.00 0.0M
2022-05-01 21,550.00 21,550.00 21,550.00 21,550.00 0.0M
2022-04-29 21,700.00 22,350.00 21,450.00 21,550.00 0.1M
2022-04-28 21,950.00 22,700.00 21,100.00 21,150.00 0.1M
2022-04-27 20,350.00 21,800.00 20,150.00 21,800.00 0.0M
2022-04-26 21,500.00 21,750.00 21,000.00 21,150.00 0.1M
2022-04-25 21,850.00 21,900.00 20,800.00 21,200.00 0.1M
2022-04-24 22,400.00 22,400.00 22,400.00 22,400.00 0.0M
2022-04-22 23,000.00 23,300.00 22,350.00 22,400.00 0.3M
2022-04-21 24,100.00 24,750.00 23,800.00 24,750.00 0.1M
2022-04-20 25,600.00 25,600.00 24,400.00 24,400.00 0.1M
2022-04-19 26,800.00 26,800.00 25,050.00 25,200.00 0.2M
2022-04-18 25,350.00 30,450.00 24,700.00 26,400.00 1.5M
2022-04-17 23,750.00 23,750.00 23,750.00 23,750.00 0.0M
2022-04-15 23,450.00 23,750.00 22,500.00 23,750.00 0.2M
2022-04-14 23,100.00 23,700.00 23,100.00 23,625.00 0.1M
2022-04-13 22,625.00 23,175.00 22,475.00 23,075.00 0.1M
2022-04-12 22,800.00 23,050.00 22,300.00 22,700.00 0.1M
2022-04-11 23,475.00 23,550.00 22,950.00 23,125.00 0.1M
2022-04-10 46,950.00 46,950.00 46,950.00 46,950.00 0.0M
2022-04-08 23,750.00 23,925.00 23,450.00 23,475.00 0.1M
2022-04-07 24,050.00 24,125.00 23,500.00 23,525.00 0.1M
2022-04-06 24,725.00 24,725.00 24,375.00 24,400.00 0.1M
2022-04-05 24,900.00 25,500.00 24,700.00 24,850.00 0.2M
2022-04-04 24,150.00 24,650.00 23,800.00 24,525.00 0.1M
2022-04-01 24,775.00 24,800.00 24,150.00 24,150.00 0.1M
2022-03-31 25,200.00 25,250.00 24,875.00 24,950.00 0.1M
2022-03-30 25,250.00 26,150.00 25,050.00 25,350.00 0.2M
2022-03-29 25,250.00 25,450.00 24,825.00 25,050.00 0.1M
2022-03-28 25,650.00 25,850.00 24,625.00 24,775.00 0.2M
2022-03-27 51,700.00 51,700.00 51,700.00 51,700.00 0.0M
2022-03-25 26,150.00 26,350.00 25,650.00 25,850.00 0.2M
2022-03-24 25,800.00 26,300.00 25,550.00 26,100.00 0.1M
2022-03-23 26,950.00 27,400.00 26,250.00 26,300.00 0.4M
2022-03-22 25,850.00 26,650.00 25,150.00 26,350.00 0.3M
2022-03-21 27,000.00 27,050.00 25,750.00 25,900.00 0.3M
2022-03-20 53,200.00 53,200.00 53,200.00 53,200.00 0.0M
2022-03-18 26,550.00 27,150.00 26,450.00 26,600.00 0.3M
2022-03-17 24,775.00 27,450.00 24,750.00 26,300.00 1.7M
2022-03-16 24,750.00 24,750.00 24,050.00 24,175.00 0.1M
2022-03-15 24,550.00 24,575.00 23,700.00 23,750.00 0.1M
2022-03-14 24,725.00 25,150.00 24,000.00 24,575.00 0.2M
2022-03-13 49,500.00 49,500.00 49,500.00 49,500.00 0.0M
2022-03-11 24,600.00 25,550.00 24,500.00 24,750.00 0.3M
2022-03-10 24,600.00 25,000.00 23,650.00 24,600.00 0.5M
2022-03-09 48,550.00 48,550.00 48,550.00 48,550.00 0.0M
2022-03-08 22,050.00 24,525.00 21,650.00 24,275.00 1.3M
2022-03-07 21,025.00 24,850.00 20,700.00 22,650.00 1.1M
2022-03-04 22,075.00 22,075.00 21,375.00 21,500.00 0.1M
2022-03-03 22,150.00 22,375.00 21,800.00 22,075.00 0.2M
2022-03-02 21,350.00 22,425.00 21,350.00 22,150.00 0.3M
2022-02-28 20,350.00 21,575.00 20,325.00 21,350.00 0.3M
2022-02-27 40,650.00 40,650.00 40,650.00 40,650.00 0.0M
2022-02-25 20,400.00 20,750.00 20,150.00 20,325.00 0.2M
2022-02-24 20,390.60 20,708.50 19,975.00 19,975.00 0.2M
2022-02-23 20,537.30 20,953.00 20,243.90 20,879.60 0.2M
2022-02-22 20,195.00 20,953.00 19,926.10 20,268.40 0.2M
2022-02-21 20,072.80 20,684.00 19,779.40 20,537.30 0.1M
2022-02-20 41,650.00 41,650.00 41,650.00 41,650.00 0.0M
2022-02-18 19,657.20 20,537.30 19,461.60 20,366.20 0.2M
2022-02-17 19,828.30 20,855.20 19,559.40 20,048.30 0.3M
2022-02-16 19,755.00 20,341.70 19,730.50 19,999.40 0.2M
2022-02-15 19,363.80 19,926.10 19,119.30 19,217.10 0.2M
2022-02-14 20,243.90 20,488.40 19,559.40 19,559.40 0.2M
2022-02-11 21,075.20 21,710.90 20,684.00 21,026.30 0.2M
2022-02-10 21,784.20 23,642.40 21,466.40 21,466.40 0.9M
2022-02-09 21,564.20 22,053.20 21,221.90 21,368.60 0.3M
2022-02-08 20,488.40 21,906.50 20,366.20 21,221.90 0.5M
2022-02-07 21,417.50 21,662.00 20,195.00 20,488.40 0.4M
2022-02-06 43,750.00 43,750.00 43,750.00 43,750.00 0.0M
2022-02-04 19,950.50 21,393.10 19,681.60 21,393.10 0.5M
2022-02-03 20,977.40 21,564.20 20,488.40 20,488.40 0.4M
2022-02-02 42,400.00 42,400.00 42,400.00 42,400.00 0.0M
2022-01-28 20,953.00 21,466.40 19,755.00 20,732.90 0.6M
2022-01-27 22,737.80 23,202.30 20,806.30 20,806.30 0.7M
2022-01-26 24,498.10 24,938.20 23,740.20 23,740.20 0.3M
2022-01-25 26,160.60 26,502.90 24,327.00 24,498.10 0.5M
2022-01-24 29,436.80 30,121.40 24,644.80 26,013.90 1.4M
2022-01-23 61,800.00 61,800.00 61,800.00 61,800.00 0.0M
2022-01-21 28,312.20 30,854.90 27,921.00 30,219.20 0.9M
2022-01-20 26,747.40 28,605.60 26,454.00 28,605.60 0.5M
2022-01-19 24,693.70 26,551.80 24,644.80 26,258.40 0.4M
2022-01-18 25,329.40 26,698.50 24,987.10 24,987.10 0.3M
2022-01-17 26,845.20 26,943.00 25,378.30 25,818.40 0.3M
2022-01-14 27,432.00 27,725.40 26,991.90 27,187.50 0.2M
2022-01-13 28,263.30 28,801.20 28,067.70 28,165.50 0.2M
2022-01-12 28,605.60 28,850.10 28,116.60 28,214.40 0.2M
2022-01-11 29,534.60 29,876.90 27,529.80 28,165.50 0.4M
2022-01-10 30,757.10 30,757.10 29,143.40 29,534.60 0.4M
2022-01-07 30,757.10 31,735.10 30,757.10 30,854.90 0.2M
2022-01-06 31,392.80 32,077.40 30,317.00 30,317.00 0.6M
2022-01-05 33,739.90 33,837.70 32,468.50 32,517.40 0.5M
2022-01-04 33,837.70 35,353.50 33,544.30 34,326.70 1.4M
2022-01-03 33,593.20 33,739.90 32,566.30 33,202.00 0.5M