BitMax Co Ltd

377030
🏛️ 韩国 →
3,650.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 5,988.55 6,163.65 5,865.98 6,137.39 0.2M
2023-12-27 5,717.14 5,909.75 5,664.61 5,865.98 0.1M
2023-12-26 5,804.69 5,830.96 5,647.10 5,717.14 0.1M
2023-12-22 5,962.28 5,962.28 5,717.14 5,778.43 0.1M
2023-12-21 5,988.55 5,997.31 5,787.18 5,874.73 0.2M
2023-12-20 6,014.82 6,286.23 5,936.02 6,049.84 0.4M
2023-12-19 5,647.10 6,189.92 5,638.34 5,988.55 0.5M
2023-12-18 5,760.92 5,813.45 5,664.61 5,690.87 0.1M
2023-12-15 5,717.14 5,857.22 5,647.10 5,778.43 0.1M
2023-12-14 5,865.98 6,006.06 5,655.85 5,682.12 0.2M
2023-12-13 6,049.84 6,076.10 5,725.89 5,813.45 0.2M
2023-12-12 6,023.57 6,154.90 5,865.98 6,102.37 0.2M
2023-12-11 5,865.98 6,224.94 5,752.16 6,084.86 0.7M
2023-12-08 5,778.43 5,848.47 5,673.36 5,708.38 0.1M
2023-12-07 5,839.71 6,032.33 5,655.85 5,699.63 0.3M
2023-12-06 5,340.67 5,830.96 5,340.67 5,769.67 0.3M
2023-12-05 5,550.79 5,603.32 5,331.91 5,366.93 0.1M
2023-12-04 5,401.95 5,655.85 5,261.87 5,550.79 0.1M
2023-12-01 5,384.44 5,498.26 5,349.42 5,393.20 0.1M
2023-11-30 5,358.18 5,428.22 5,314.40 5,366.93 0.0M
2023-11-29 5,358.18 5,428.22 5,288.13 5,358.18 0.1M
2023-11-28 5,428.22 5,471.99 5,349.42 5,384.44 0.0M
2023-11-27 5,436.97 5,463.24 5,358.18 5,445.73 0.1M
2023-11-24 5,524.52 5,603.32 5,428.22 5,436.97 0.0M
2023-11-23 5,577.06 5,629.59 5,454.48 5,524.52 0.1M
2023-11-22 5,690.87 5,690.87 5,480.75 5,568.30 0.1M
2023-11-21 5,612.08 5,883.49 5,568.30 5,795.94 0.2M
2023-11-20 5,331.91 5,655.85 5,288.13 5,542.04 0.1M
2023-11-17 5,568.30 5,612.08 5,253.11 5,288.13 0.1M
2023-11-16 5,577.06 5,717.14 5,471.99 5,620.83 0.1M
2023-11-15 5,550.79 5,603.32 5,445.73 5,515.77 0.1M
2023-11-14 5,323.16 5,524.52 5,314.40 5,393.20 0.1M
2023-11-13 5,209.34 6,032.33 5,209.34 5,305.65 0.5M
2023-11-12 5,930.00 5,930.00 5,930.00 5,930.00 0.0M
2023-11-10 5,445.73 5,445.73 5,078.01 5,191.83 0.2M
2023-11-09 5,708.38 6,443.82 5,463.24 5,463.24 1.4M
2023-11-08 5,393.20 5,647.10 5,375.69 5,498.26 0.2M
2023-11-07 5,393.20 5,463.24 5,191.83 5,305.65 0.1M
2023-11-06 5,253.11 5,393.20 5,209.34 5,393.20 0.1M
2023-11-03 5,060.50 5,191.83 4,972.95 5,183.07 0.1M
2023-11-02 4,876.64 5,034.23 4,876.64 5,016.72 0.1M
2023-11-01 4,754.07 4,902.91 4,745.31 4,876.64 0.0M
2023-10-31 4,990.46 5,025.48 4,701.54 4,719.05 0.1M
2023-10-30 4,920.42 4,981.70 4,789.09 4,981.70 0.0M
2023-10-27 4,762.82 5,069.26 4,710.29 4,929.17 0.1M
2023-10-26 4,894.15 5,016.72 4,684.03 4,771.58 0.1M
2023-10-25 5,025.48 5,086.77 4,902.91 4,981.70 0.1M
2023-10-24 4,701.54 5,025.48 4,684.03 5,025.48 0.1M
2023-10-23 4,745.31 4,946.68 4,727.80 4,754.07 0.1M
2023-10-20 4,876.64 4,920.42 4,727.80 4,806.60 0.1M
2023-10-19 5,183.07 5,183.07 4,885.40 4,920.42 0.1M
2023-10-18 5,253.11 5,340.67 5,183.07 5,218.09 0.1M
2023-10-17 5,253.11 5,393.20 5,253.11 5,314.40 0.0M
2023-10-16 5,550.79 5,577.06 5,209.34 5,226.85 0.1M
2023-10-15 6,340.00 6,340.00 6,340.00 6,340.00 0.0M
2023-10-13 5,839.71 5,865.98 5,445.73 5,550.79 0.2M
2023-10-12 5,375.69 6,513.86 5,375.69 5,901.00 1.0M
2023-10-11 5,428.22 5,471.99 5,331.91 5,419.46 0.1M
2023-10-10 5,559.55 5,620.83 5,183.07 5,235.60 0.1M
2023-10-06 5,270.62 5,594.57 5,270.62 5,559.55 0.1M
2023-10-05 5,471.99 5,594.57 5,270.62 5,323.16 0.1M
2023-10-04 5,760.92 5,848.47 5,454.48 5,515.77 0.1M
2023-09-27 5,734.65 5,830.96 5,647.10 5,830.96 0.1M
2023-09-26 5,865.98 5,988.55 5,717.14 5,743.40 0.1M
2023-09-25 6,014.82 6,172.41 5,865.98 5,901.00 0.1M
2023-09-22 6,058.59 6,189.92 5,997.31 6,084.86 0.1M
2023-09-21 6,198.67 6,321.25 6,128.63 6,128.63 0.1M
2023-09-20 6,417.55 6,470.09 6,216.18 6,259.96 0.1M
2023-09-19 6,522.62 6,566.39 6,408.80 6,417.55 0.1M
2023-09-18 6,785.27 6,829.05 6,566.39 6,575.15 0.2M
2023-09-17 7,870.00 7,870.00 7,870.00 7,870.00 0.0M
2023-09-15 7,398.14 7,424.40 6,829.05 6,890.33 0.8M
2023-09-14 6,785.27 7,091.70 6,610.17 6,794.03 0.6M
2023-09-13 6,505.11 6,820.29 6,391.29 6,785.27 0.2M
2023-09-12 6,592.66 6,934.11 6,522.62 6,540.13 0.2M
2023-09-11 6,566.39 6,680.21 6,522.62 6,592.66 0.1M
2023-09-08 6,487.60 6,618.92 6,478.84 6,566.39 0.1M
2023-09-07 6,636.43 6,829.05 6,505.11 6,557.64 0.1M
2023-09-06 6,627.68 6,767.76 6,601.41 6,715.23 0.1M
2023-09-05 6,688.97 6,829.05 6,627.68 6,688.97 0.1M
2023-09-04 6,846.56 6,916.60 6,645.19 6,732.74 0.1M
2023-09-03 7,820.00 7,820.00 7,820.00 7,820.00 0.0M
2023-09-01 6,776.52 7,004.15 6,653.94 6,846.56 0.1M
2023-08-31 6,934.11 6,969.13 6,732.74 6,776.52 0.1M
2023-08-30 6,794.03 6,942.87 6,794.03 6,934.11 0.1M
2023-08-29 6,627.68 6,916.60 6,627.68 6,785.27 0.1M
2023-08-28 6,575.15 6,732.74 6,566.39 6,653.94 0.1M
2023-08-25 6,715.23 6,715.23 6,566.39 6,583.90 0.1M
2023-08-24 6,618.92 6,811.54 6,618.92 6,741.50 0.1M
2023-08-23 6,627.68 6,688.97 6,461.33 6,566.39 0.1M
2023-08-22 6,662.70 6,846.56 6,557.64 6,592.66 0.1M
2023-08-21 6,566.39 6,802.78 6,566.39 6,653.94 0.1M
2023-08-20 7,650.00 7,650.00 7,650.00 7,650.00 0.0M
2023-08-18 6,610.17 6,785.27 6,540.13 6,697.72 0.1M
2023-08-17 6,785.27 6,820.29 6,513.86 6,776.52 0.1M
2023-08-16 6,820.29 6,916.60 6,680.21 6,785.27 0.1M
2023-08-14 7,363.11 7,415.65 6,951.62 6,995.40 0.1M
2023-08-11 7,188.01 7,476.93 7,047.93 7,345.60 0.1M
2023-08-10 7,065.44 7,266.81 6,960.38 7,188.01 0.1M
2023-08-09 7,004.15 7,231.79 6,986.64 7,135.48 0.1M
2023-08-08 7,415.65 7,450.67 7,047.93 7,082.95 0.1M
2023-08-07 7,293.07 7,573.24 7,135.48 7,406.89 0.1M
2023-08-04 7,231.79 7,363.11 7,126.72 7,293.07 0.1M
2023-08-03 7,433.16 7,433.16 7,135.48 7,266.81 0.1M
2023-08-02 7,660.79 7,748.34 7,310.58 7,441.91 0.1M
2023-08-01 7,371.87 7,853.41 7,371.87 7,669.55 0.3M
2023-07-31 7,258.05 7,476.93 7,144.24 7,363.11 0.1M
2023-07-28 6,977.89 7,354.36 6,977.89 7,249.30 0.2M
2023-07-27 6,435.06 6,934.11 6,373.78 6,907.84 0.2M
2023-07-26 6,899.09 7,047.93 6,303.74 6,452.58 0.5M
2023-07-25 7,170.50 7,223.03 7,004.15 7,012.91 0.2M
2023-07-24 7,783.36 7,792.12 7,214.28 7,249.30 0.3M
2023-07-21 7,827.14 7,914.69 7,739.59 7,783.36 0.1M
2023-07-20 7,809.63 7,932.20 7,739.59 7,844.65 0.1M
2023-07-19 7,967.22 8,011.00 7,809.63 7,809.63 0.2M
2023-07-18 8,229.88 8,334.94 7,914.69 7,940.96 0.2M
2023-07-17 8,247.39 8,334.94 8,063.53 8,256.14 0.1M
2023-07-14 8,431.25 8,501.29 8,221.12 8,247.39 0.1M
2023-07-13 8,072.29 8,825.23 8,072.29 8,518.80 0.3M
2023-07-12 7,975.98 8,133.57 7,967.22 8,063.53 0.1M
2023-07-11 7,958.47 8,186.10 7,879.67 8,011.00 0.1M
2023-07-10 7,897.18 8,089.80 7,835.90 7,958.47 0.1M
2023-07-09 9,150.00 9,150.00 9,150.00 9,150.00 0.0M
2023-07-07 8,317.43 8,396.23 7,932.20 8,011.00 0.4M
2023-07-06 9,017.85 9,219.22 8,361.21 8,431.25 0.4M
2023-07-05 9,017.85 9,157.93 9,000.34 9,026.60 0.1M
2023-07-04 9,105.40 9,122.91 9,000.34 9,052.87 0.1M
2023-07-03 9,131.66 9,333.03 9,096.64 9,149.17 0.1M
2023-06-30 9,192.95 9,245.48 9,052.87 9,131.66 0.1M
2023-06-29 9,420.58 9,420.58 9,105.40 9,149.17 0.1M
2023-06-28 9,254.24 9,411.83 9,061.62 9,411.83 0.2M
2023-06-27 9,044.11 9,140.42 8,974.07 9,122.91 0.1M
2023-06-26 8,991.58 9,149.17 8,974.07 9,114.15 0.1M
2023-06-23 9,175.44 9,175.44 9,017.85 9,035.36 0.1M
2023-06-22 9,044.11 9,254.24 9,017.85 9,166.68 0.1M
2023-06-21 9,324.28 9,420.58 9,149.17 9,175.44 0.1M
2023-06-20 9,254.24 9,525.65 9,254.24 9,324.28 0.1M
2023-06-19 9,394.32 9,403.07 9,219.22 9,333.03 0.1M
2023-06-16 9,595.69 9,709.51 9,385.56 9,385.56 0.2M
2023-06-15 9,639.46 9,753.28 9,464.36 9,473.12 0.1M
2023-06-14 9,980.92 9,980.92 9,508.14 9,586.93 0.2M
2023-06-13 9,893.36 10,015.94 9,849.59 9,867.10 0.1M
2023-06-12 9,963.41 10,103.49 9,849.59 9,875.85 0.2M
2023-06-09 10,068.47 10,234.82 9,980.92 9,980.92 0.2M
2023-06-08 10,269.84 10,331.12 10,015.94 10,024.69 0.2M
2023-06-07 10,777.64 10,830.17 10,296.10 10,453.70 0.5M
2023-06-06 12,170.00 12,170.00 12,170.00 12,170.00 0.0M
2023-06-05 10,112.24 11,040.29 10,077.22 10,655.07 1.3M
2023-06-04 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-06-02 10,357.39 10,409.92 9,902.12 10,068.47 0.3M
2023-06-01 9,805.81 10,156.02 9,805.81 10,024.69 0.2M
2023-05-31 9,805.81 10,024.69 9,727.02 9,893.36 0.1M
2023-05-30 9,613.20 9,849.59 9,613.20 9,805.81 0.1M
2023-05-29 10,970.00 10,970.00 10,970.00 10,970.00 0.0M
2023-05-26 9,884.61 9,884.61 9,586.93 9,604.44 0.1M
2023-05-25 9,656.97 9,919.63 9,656.97 9,674.48 0.1M
2023-05-24 9,910.88 9,910.88 9,700.75 9,735.77 0.1M
2023-05-23 9,805.81 9,963.41 9,805.81 9,937.14 0.1M
2023-05-22 9,656.97 10,094.73 9,639.46 9,902.12 0.1M
2023-05-21 11,170.00 11,170.00 11,170.00 11,170.00 0.0M
2023-05-19 9,849.59 9,937.14 9,639.46 9,779.55 0.1M
2023-05-18 9,630.71 9,884.61 9,473.12 9,630.71 0.2M
2023-05-17 9,131.66 9,446.85 9,114.15 9,394.32 0.1M
2023-05-16 9,192.95 9,683.24 9,149.17 9,201.70 0.2M
2023-05-15 9,438.09 9,438.09 9,192.95 9,219.22 0.1M
2023-05-14 10,780.00 10,780.00 10,780.00 10,780.00 0.0M
2023-05-12 9,551.91 9,621.95 9,385.56 9,438.09 0.1M
2023-05-11 9,578.18 9,744.53 9,499.38 9,551.91 0.1M
2023-05-10 9,586.93 9,718.26 9,525.65 9,569.42 0.1M
2023-05-09 9,692.00 9,779.55 9,543.16 9,586.93 0.1M
2023-05-08 9,832.08 10,007.18 9,788.30 9,805.81 0.1M
2023-05-04 9,893.36 9,902.12 9,744.53 9,805.81 0.1M
2023-05-03 9,919.63 10,129.75 9,919.63 9,919.63 0.1M
2023-05-02 9,998.43 10,085.98 9,902.12 10,042.20 0.1M
2023-05-01 11,370.00 11,370.00 11,370.00 11,370.00 0.0M
2023-04-28 10,234.82 10,471.21 9,937.14 9,954.65 0.3M
2023-04-27 10,278.59 10,331.12 9,937.14 9,980.92 0.1M
2023-04-26 10,068.47 10,156.02 9,805.81 9,980.92 0.1M
2023-04-25 10,261.08 10,418.68 9,972.16 10,103.49 0.2M
2023-04-24 9,945.90 10,366.14 9,928.39 10,357.39 0.3M
2023-04-23 11,490.00 11,490.00 11,490.00 11,490.00 0.0M
2023-04-21 10,243.57 10,287.35 9,998.43 10,059.71 0.2M
2023-04-20 10,637.56 10,698.84 10,261.08 10,269.84 0.4M
2023-04-19 11,626.89 12,012.12 10,550.00 10,602.54 2.8M
2023-04-18 10,278.59 10,322.37 10,121.00 10,164.78 0.2M
2023-04-17 10,523.74 10,550.00 10,261.08 10,374.90 0.2M
2023-04-14 10,514.98 10,795.15 10,339.88 10,567.51 0.3M
2023-04-13 10,007.18 10,593.78 9,902.12 10,497.47 0.4M
2023-04-12 10,138.51 10,243.57 9,937.14 9,998.43 0.2M
2023-04-11 10,068.47 10,252.33 9,884.61 10,147.27 0.2M
2023-04-10 10,418.68 10,436.19 9,980.92 10,094.73 0.3M
2023-04-09 11,940.00 11,940.00 11,940.00 11,940.00 0.0M
2023-04-07 10,576.27 10,690.09 10,348.63 10,453.70 0.2M
2023-04-06 10,917.72 10,917.72 10,550.00 10,567.51 0.2M
2023-04-05 10,926.48 11,127.85 10,917.72 10,970.25 0.2M
2023-04-04 10,716.35 11,049.05 10,716.35 10,900.21 0.2M
2023-04-03 11,232.91 11,250.42 10,760.13 10,838.93 0.3M
2023-04-02 12,830.00 12,830.00 12,830.00 12,830.00 0.0M
2023-03-31 11,521.83 11,556.85 11,145.36 11,232.91 0.3M
2023-03-30 11,994.61 12,082.16 11,530.59 11,591.87 0.3M
2023-03-29 12,055.90 12,055.90 11,653.16 11,915.81 0.2M
2023-03-28 11,154.11 12,143.45 11,127.85 11,933.32 0.7M
2023-03-27 11,504.32 11,504.32 11,101.58 11,197.89 0.2M
2023-03-24 11,635.65 11,696.93 10,856.44 11,495.56 0.3M
2023-03-23 11,784.49 11,863.28 11,443.03 11,478.05 0.3M
2023-03-22 11,574.36 11,977.10 11,469.30 11,915.81 0.3M
2023-03-21 11,583.12 11,714.44 11,346.73 11,346.73 0.2M
2023-03-20 11,556.85 11,679.42 11,372.99 11,504.32 0.2M
2023-03-19 13,270.00 13,270.00 13,270.00 13,270.00 0.0M
2023-03-17 11,294.20 11,688.18 11,215.40 11,618.14 0.2M
2023-03-16 10,935.23 11,259.17 10,655.07 11,049.05 0.2M
2023-03-15 11,381.75 11,626.89 11,005.27 11,084.07 0.2M
2023-03-14 11,688.18 11,723.20 11,049.05 11,075.32 0.2M
2023-03-13 11,819.51 11,959.59 11,408.01 11,723.20 0.3M
2023-03-12 13,770.00 13,770.00 13,770.00 13,770.00 0.0M
2023-03-10 12,248.51 12,336.06 11,994.61 12,055.90 0.2M
2023-03-09 12,546.19 12,695.03 12,222.25 12,441.12 0.2M
2023-03-08 12,756.31 12,756.31 12,519.92 12,581.21 0.2M
2023-03-07 13,360.42 13,369.18 12,878.88 12,878.88 0.3M
2023-03-06 13,299.13 13,526.77 13,141.54 13,377.93 0.3M
2023-03-03 13,176.56 13,920.75 12,931.42 13,211.58 0.8M
2023-03-02 13,876.98 13,885.73 13,150.30 13,264.11 0.5M
2023-03-01 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2023-02-28 13,728.14 14,235.94 13,579.30 13,833.20 1.1M
2023-02-27 13,798.18 13,964.53 13,439.22 13,579.30 0.8M
2023-02-26 15,480.00 15,480.00 15,480.00 15,480.00 0.0M
2023-02-24 13,474.24 13,728.14 13,115.27 13,553.03 0.9M
2023-02-23 12,467.39 13,220.34 12,406.10 13,106.52 0.6M
2023-02-22 12,476.15 12,686.27 12,257.27 12,362.33 0.2M
2023-02-21 12,878.88 13,045.23 12,738.80 12,765.07 0.2M
2023-02-20 12,554.94 13,089.01 12,519.92 12,870.13 0.3M
2023-02-19 14,250.00 14,250.00 14,250.00 14,250.00 0.0M
2023-02-17 12,554.94 12,861.37 12,397.35 12,476.15 0.3M
2023-02-16 13,351.66 13,351.66 12,703.78 12,922.66 1.0M
2023-02-15 13,176.56 13,307.89 12,187.22 12,266.02 0.6M
2023-02-14 13,701.87 13,736.89 13,176.56 13,176.56 0.4M
2023-02-13 13,325.40 13,658.10 12,826.35 13,482.99 0.6M
2023-02-10 13,920.75 13,920.75 13,220.34 13,316.64 0.6M
2023-02-09 13,920.75 14,087.10 13,824.45 13,920.75 0.4M
2023-02-08 14,489.84 14,840.05 14,113.37 14,148.39 0.6M
2023-02-07 14,227.18 14,997.64 13,780.67 14,384.78 1.2M
2023-02-06 14,708.72 15,041.42 14,034.57 14,095.86 0.8M
2023-02-05 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2023-02-03 14,971.37 15,452.91 14,594.90 14,708.72 3.6M
2023-02-02 15,199.01 15,496.69 14,481.08 14,629.92 4.9M
2023-02-01 12,624.98 14,393.53 12,423.61 13,833.20 5.6M
2023-01-31 12,624.98 12,747.56 12,283.53 12,484.90 0.6M
2023-01-30 13,097.76 13,369.18 12,651.25 12,703.78 0.8M
2023-01-29 15,020.00 15,020.00 15,020.00 15,020.00 0.0M
2023-01-27 13,045.23 13,211.58 12,782.58 13,150.30 0.8M
2023-01-26 13,745.65 13,815.69 12,695.03 13,089.01 1.1M
2023-01-25 13,465.48 14,367.27 13,159.05 14,078.35 3.4M
2023-01-24 15,200.00 15,200.00 15,200.00 15,200.00 0.0M
2023-01-20 13,132.79 13,964.53 12,870.13 13,307.89 3.2M
2023-01-19 12,870.13 13,395.44 12,563.70 12,826.35 1.5M
2023-01-18 13,789.42 15,146.48 12,826.35 13,176.56 7.2M
2023-01-17 11,513.07 12,695.03 11,250.42 12,695.03 3.9M
2023-01-16 10,725.11 11,469.30 10,725.11 11,337.97 1.3M
2023-01-13 10,768.88 10,900.21 10,637.56 10,681.33 0.2M
2023-01-12 10,987.76 11,031.54 10,637.56 10,681.33 0.2M
2023-01-11 10,856.44 11,294.20 10,812.66 10,900.21 0.7M
2023-01-10 11,075.32 11,119.09 10,593.78 10,725.11 0.5M
2023-01-09 10,812.66 11,206.64 10,768.88 11,075.32 0.9M
2023-01-06 10,812.66 10,943.99 10,418.68 10,637.56 0.8M
2023-01-05 11,162.87 11,206.64 10,900.21 11,162.87 1.0M
2023-01-04 9,893.36 11,819.51 9,893.36 11,075.32 6.0M
2023-01-03 9,762.04 10,199.80 9,499.38 10,112.24 0.3M
2023-01-02 10,900.21 10,900.21 9,674.48 9,805.81 0.7M