비트맥스 [377030] KOSDAQ
관리종목(소속부없음)
1,366 원
전일대비:
▼
120
(-8.08%)
시가
1,486
고가
1,502
저가
1,365
거래량
55,342
거래대금
78 백만
시가총액
146 억
52주 최고
7,420
52주 최저
0
📈 주가 차트 (최근 20일)
비트맥스
377030
120봉
💬 비트맥스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,366 | -120 | -8.08% | 1,486 | 1,502 | 1,365 | 55,342 |
| 2026-06-22 | 1,486 | -189 | -11.28% | 1,675 | 1,675 | 1,486 | 73,378 |
| 2026-06-19 | 1,675 | -186 | -9.99% | 1,861 | 1,905 | 1,548 | 98,318 |
| 2026-06-18 | 1,861 | 21 | 1.14% | 1,832 | 1,990 | 1,826 | 100,211 |
| 2026-06-17 | 1,840 | -84 | -4.37% | 1,916 | 1,920 | 1,821 | 97,774 |
| 2026-06-16 | 1,924 | 273 | 16.54% | 1,651 | 2,145 | 1,594 | 746,942 |
| 2026-06-15 | 1,651 | 104 | 6.72% | 1,561 | 2,010 | 1,561 | 733,527 |
| 2026-06-12 | 1,547 | 17 | 1.11% | 1,600 | 1,620 | 1,545 | 41,697 |
| 2026-06-11 | 1,530 | 12 | 0.79% | 1,518 | 1,585 | 1,494 | 45,609 |
| 2026-06-10 | 1,518 | -18 | -1.17% | 1,523 | 1,568 | 1,460 | 44,690 |
| 2026-06-09 | 1,536 | 25 | 1.65% | 1,511 | 1,573 | 1,500 | 35,793 |
| 2026-06-08 | 1,511 | -232 | -13.31% | 1,727 | 1,727 | 1,477 | 76,266 |
| 2026-06-05 | 1,743 | -84 | -4.60% | 1,827 | 1,836 | 1,700 | 34,682 |
| 2026-06-04 | 1,827 | -103 | -5.34% | 1,914 | 1,915 | 1,811 | 39,357 |
| 2026-06-02 | 1,930 | -70 | -3.50% | 2,000 | 2,025 | 1,630 | 142,674 |
| 2026-06-01 | 2,000 | -450 | -18.37% | 2,450 | 2,455 | 1,996 | 182,894 |
| 2026-05-29 | 2,450 | 95 | 4.03% | 2,365 | 2,510 | 2,320 | 69,569 |
| 2026-05-28 | 2,355 | -230 | -8.90% | 2,525 | 2,560 | 2,350 | 143,349 |
| 2026-05-27 | 2,585 | 270 | 11.66% | 2,390 | 3,005 | 2,270 | 1,006,506 |
| 2026-05-26 | 2,315 | -135 | -5.51% | 2,450 | 2,495 | 2,305 | 75,696 |