비트맥스 [377030] KOSDAQ
관리종목(소속부없음)
1,708 원
전일대비:
▲
82
(5.04%)
시가
1,636
고가
2,030
저가
1,610
거래량
674,392
거래대금
1,214 백만
시가총액
244 억
52주 최고
4,960
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,708 | 82 | 5.04% | 1,636 | 2,030 | 1,610 | 674,392 |
| 2026-08-20 | 1,626 | -68 | -4.01% | 1,855 | 2,145 | 1,480 | 392,843 |
| 2026-08-19 | 1,694 | -5 | -0.29% | 1,691 | 1,700 | 1,615 | 6,212 |
| 2026-08-18 | 1,699 | -40 | -2.30% | 1,739 | 1,739 | 1,630 | 29,579 |
| 2026-08-14 | 1,739 | -2 | -0.11% | 1,741 | 1,741 | 1,610 | 26,325 |
| 2026-08-13 | 1,741 | 109 | 6.68% | 1,687 | 1,779 | 1,580 | 74,916 |
| 2026-08-12 | 1,632 | -16 | -0.97% | 1,697 | 1,697 | 1,617 | 12,146 |
| 2026-08-11 | 1,648 | 6 | 0.37% | 1,642 | 1,709 | 1,560 | 16,446 |
| 2026-08-10 | 1,642 | -28 | -1.68% | 1,680 | 1,753 | 1,636 | 48,408 |
| 2026-08-07 | 1,670 | 97 | 6.17% | 1,573 | 1,900 | 1,543 | 141,547 |
| 2026-08-06 | 1,573 | 54 | 3.55% | 1,519 | 1,581 | 1,502 | 23,661 |
| 2026-08-05 | 1,519 | 37 | 2.50% | 1,482 | 1,522 | 1,471 | 22,835 |
| 2026-08-04 | 1,482 | 31 | 2.14% | 1,451 | 1,491 | 1,447 | 15,748 |
| 2026-08-03 | 1,451 | -35 | -2.36% | 1,486 | 1,486 | 1,423 | 14,163 |
| 2026-07-31 | 1,486 | 73 | 5.17% | 1,413 | 1,498 | 1,370 | 40,297 |
| 2026-07-30 | 1,413 | -51 | -3.48% | 1,388 | 1,454 | 1,374 | 14,831 |
| 2026-07-29 | 1,464 | -16 | -1.08% | 1,480 | 1,480 | 1,341 | 56,591 |
| 2026-07-28 | 1,480 | 30 | 2.07% | 1,449 | 1,504 | 1,350 | 23,889 |
| 2026-07-27 | 1,450 | -50 | -3.33% | 1,501 | 1,505 | 1,400 | 24,641 |
| 2026-07-24 | 1,500 | 0 | 0.00% | 1,488 | 1,502 | 1,381 | 24,522 |