비트플래닛 [049470] KOSDAQ
중견기업부
2,335 원
전일대비:
▲
315
(15.59%)
시가
2,450
고가
2,625
저가
2,095
거래량
1,755,734
거래대금
4,098 백만
시가총액
550 억
52주 최고
3,970
52주 최저
0
📈 주가 차트 (최근 20일)
비트플래닛
049470
120봉
💬 비트플래닛 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,335 | 315 | 15.59% | 2,450 | 2,625 | 2,095 | 1,755,734 |
| 2026-08-20 | 2,020 | 464 | 29.82% | 1,752 | 2,020 | 1,664 | 270,658 |
| 2026-08-19 | 1,556 | -72 | -4.42% | 1,628 | 1,628 | 1,493 | 6,079 |
| 2026-08-18 | 1,628 | -100 | -5.79% | 1,728 | 1,759 | 1,628 | 11,826 |
| 2026-08-14 | 1,728 | 62 | 3.72% | 1,754 | 1,754 | 1,603 | 17,654 |
| 2026-08-13 | 1,666 | 3 | 0.18% | 1,649 | 1,741 | 1,613 | 10,613 |
| 2026-08-12 | 1,663 | -81 | -4.64% | 1,712 | 1,740 | 1,627 | 27,426 |
| 2026-08-11 | 1,744 | -132 | -7.04% | 1,880 | 1,936 | 1,740 | 40,908 |
| 2026-08-10 | 1,876 | 298 | 18.88% | 1,620 | 2,000 | 1,584 | 127,627 |
| 2026-08-07 | 1,578 | -101 | -6.02% | 1,679 | 1,679 | 1,572 | 23,728 |
| 2026-08-06 | 1,679 | 190 | 12.76% | 1,457 | 1,680 | 1,457 | 65,422 |
| 2026-08-05 | 1,489 | 5 | 0.34% | 1,410 | 1,542 | 1,410 | 34,337 |
| 2026-08-04 | 1,484 | 20 | 1.37% | 1,517 | 1,584 | 1,465 | 24,979 |
| 2026-08-03 | 1,464 | 245 | 20.10% | 1,230 | 1,550 | 1,230 | 104,762 |
| 2026-07-31 | 1,219 | 54 | 4.64% | 1,208 | 1,268 | 1,208 | 23,849 |
| 2026-07-30 | 1,165 | -95 | -7.54% | 1,002 | 1,325 | 1,002 | 56,566 |
| 2026-07-29 | 1,260 | -81 | -6.04% | 1,320 | 1,354 | 1,231 | 22,986 |
| 2026-07-28 | 1,341 | -4 | -0.30% | 1,345 | 1,352 | 1,267 | 48,829 |
| 2026-07-27 | 1,345 | -50 | -3.58% | 1,395 | 1,500 | 1,341 | 37,829 |
| 2026-07-24 | 1,395 | -115 | -7.62% | 1,522 | 1,522 | 1,395 | 12,501 |