Pkn orlen (PKN)

PKN
🏛️ 폴란드 →
89.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 88.70 88.76 87.76 88.34 28.0K
09:05 88.25 88.27 88.01 88.23 15.7K
09:10 88.23 88.35 88.17 88.26 9.6K
09:15 88.29 88.30 88.14 88.26 16.8K
09:20 88.25 88.26 88.08 88.09 8.7K
09:25 88.08 88.18 88.05 88.13 15.8K
09:30 88.13 88.52 88.13 88.45 51.4K
09:35 88.44 88.52 88.31 88.38 25.5K
09:40 88.38 88.46 88.30 88.42 7.2K
09:45 88.44 88.70 88.44 88.68 18.1K
09:50 88.68 88.71 88.50 88.57 12.5K
09:55 88.59 88.64 88.56 88.58 7.7K
10:00 88.60 88.73 88.58 88.71 15.8K
10:05 88.72 89.10 88.72 89.10 93.2K
10:10 89.09 89.18 88.94 88.97 21.3K
10:15 89.00 89.04 88.99 89.00 10.1K
10:20 88.99 89.09 88.97 89.06 27.9K
10:25 89.10 89.14 88.99 89.01 47.6K
10:30 89.01 89.04 88.96 88.98 14.0K
10:35 88.99 88.99 88.96 88.99 21.5K
10:40 88.99 89.00 88.85 88.87 32.4K
10:45 88.85 88.94 88.84 88.91 10.7K
10:50 88.91 88.96 88.91 88.95 5.7K
10:55 88.96 89.01 88.94 88.99 32.7K
11:00 88.99 89.02 88.94 88.99 30.6K
11:05 88.99 89.05 88.98 89.01 79.3K
11:10 89.03 89.06 88.97 88.99 87.7K
11:15 89.00 89.00 88.94 88.98 27.0K
11:20 88.96 89.00 88.93 88.93 69.2K
11:25 88.94 88.94 88.70 88.72 31.2K
11:30 88.70 88.77 88.69 88.75 12.0K
11:35 88.77 88.83 88.75 88.77 20.8K
11:40 88.76 88.78 88.47 88.51 26.5K
11:45 88.53 88.56 88.42 88.52 13.0K
11:50 88.52 88.61 88.44 88.61 9.7K
11:55 88.61 88.76 88.61 88.72 9.3K
12:00 88.74 88.74 88.62 88.62 8.7K
12:05 88.61 88.64 88.57 88.58 7.2K
12:10 88.58 88.70 88.55 88.70 12.3K
12:15 88.71 88.73 88.66 88.73 12.4K
12:20 88.70 88.71 88.63 88.66 10.2K
12:25 88.65 88.70 88.64 88.68 6.3K
12:30 88.66 88.72 88.64 88.64 15.1K
12:35 88.65 88.65 88.59 88.65 12.3K
12:40 88.64 88.70 88.58 88.58 10.5K
12:45 88.59 88.60 88.54 88.59 6.0K
12:50 88.59 88.60 88.53 88.56 12.2K
12:55 88.57 88.70 88.57 88.61 19.0K
13:00 88.62 88.68 88.61 88.68 6.9K
13:05 88.70 88.79 88.68 88.79 8.1K
13:10 88.79 88.81 88.75 88.76 10.2K
13:15 88.76 88.82 88.75 88.82 7.5K
13:20 88.82 88.86 88.73 88.77 23.1K
13:25 88.80 88.80 88.73 88.77 8.9K
13:30 88.75 88.75 88.46 88.54 13.3K
13:35 88.56 88.63 88.51 88.63 5.9K
13:40 88.59 88.69 88.59 88.63 10.4K
13:45 88.62 88.68 88.62 88.68 5.7K
13:50 88.67 88.72 88.66 88.71 12.4K
13:55 88.70 88.80 88.70 88.74 28.6K
14:00 88.75 88.78 88.72 88.72 21.9K
14:05 88.72 88.73 88.63 88.64 11.2K
14:10 88.63 88.72 88.63 88.69 9.9K
14:15 88.70 88.73 88.60 88.62 16.8K
14:20 88.62 88.71 88.59 88.71 10.1K
14:25 88.69 88.74 88.69 88.72 12.4K
14:30 88.72 88.78 88.69 88.72 23.1K
14:35 88.72 88.77 88.67 88.76 31.5K
14:40 88.76 88.80 88.57 88.63 43.5K
14:45 88.63 88.67 88.47 88.59 15.3K
14:50 88.59 88.60 88.54 88.58 9.4K
14:55 88.58 88.68 88.58 88.67 16.6K
15:00 88.67 88.70 88.62 88.70 31.0K
15:05 88.70 88.75 88.67 88.68 88.1K
15:10 88.69 88.77 88.69 88.70 79.2K
15:15 88.69 88.74 88.62 88.62 70.5K
15:20 88.60 88.60 88.31 88.50 24.2K
15:25 88.50 88.57 88.49 88.57 6.1K
15:30 88.56 88.60 88.51 88.60 13.1K
15:35 88.59 88.69 88.58 88.68 16.5K
15:40 88.68 88.68 88.63 88.66 11.0K
15:45 88.66 88.68 88.49 88.49 16.7K
15:50 88.50 88.60 88.39 88.46 14.2K
15:55 88.45 88.47 88.33 88.36 17.1K
16:00 88.40 88.65 88.40 88.49 22.9K
16:05 88.49 88.61 88.49 88.61 16.6K
16:10 88.60 88.70 88.60 88.62 34.0K
16:15 88.61 88.70 88.61 88.70 11.8K
16:20 88.70 88.80 88.68 88.79 82.1K
16:25 88.80 88.80 88.62 88.63 67.7K
16:30 88.53 88.70 88.53 88.70 51.7K
16:35 88.70 88.80 88.68 88.78 49.7K
16:40 88.78 88.85 88.74 88.83 72.4K
16:45 88.84 88.89 88.81 88.87 92.4K
17:00 89.14 89.14 89.14 89.14 355.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 88.70 89.18 87.76 89.14 2.7M
2025-09-25 88.33 88.78 86.96 88.75 2.1M
2025-09-24 85.04 88.44 85.01 88.44 5.2M
2025-09-23 82.30 84.97 82.26 84.97 3.1M
2025-09-22 81.49 82.22 80.80 82.22 1.2M
2025-09-19 82.49 82.72 80.71 81.52 3.9M
2025-09-18 82.22 82.74 81.80 82.13 1.4M
2025-09-17 82.72 82.94 81.56 82.22 1.6M
2025-09-16 82.77 83.19 81.78 82.46 1.9M
2025-09-15 81.30 82.76 81.13 82.75 2.0M
2025-09-12 82.51 82.57 81.10 81.24 1.4M
2025-09-11 80.59 82.60 80.44 82.60 3.1M
2025-09-10 80.98 81.29 79.12 80.59 2.5M
2025-09-09 83.04 83.19 81.64 82.44 1.7M
2025-09-08 81.47 83.04 81.20 83.04 2.3M
2025-09-05 80.49 82.05 80.02 81.08 2.6M
2025-09-04 79.70 81.15 79.01 80.48 2.9M
2025-09-03 78.00 80.30 77.92 79.62 3.9M
2025-09-02 78.00 78.30 76.84 77.69 2.1M
2025-09-01 77.78 78.83 76.92 77.82 2.0M
2025-08-29 78.05 78.91 77.10 77.78 2.1M
2025-08-28 80.48 81.36 77.92 78.18 2.4M
2025-08-27 83.25 83.60 79.04 80.48 3.7M
2025-08-26 83.50 83.66 82.66 83.25 2.3M
2025-08-25 83.40 84.10 82.18 83.80 2.3M
2025-08-22 82.69 83.90 82.38 83.40 3.6M
2025-08-21 80.20 83.20 79.12 83.20 3.2M
2025-08-20 78.89 80.78 77.55 80.19 2.7M
2025-08-19 79.00 80.03 78.48 79.38 1.9M
2025-08-18 78.00 78.98 76.54 78.95 2.3M
2025-08-14 78.95 79.38 77.30 78.14 1.5M
2025-08-13 80.20 80.78 78.10 78.56 3.5M
2025-08-12 84.00 85.26 83.97 85.26 3.4M
2025-08-11 84.00 84.86 83.67 83.68 2.5M
2025-08-08 82.90 83.98 82.84 83.89 1.9M
2025-08-07 84.33 84.69 82.72 82.72 2.2M
2025-08-06 82.80 84.35 82.18 84.33 4.2M
2025-08-05 83.35 83.82 82.23 82.62 2.4M
2025-08-04 82.42 83.14 81.90 82.88 1.8M
2025-08-01 83.66 83.66 81.64 82.45 3.4M
2025-07-31 84.72 85.02 83.50 83.66 2.2M
2025-07-30 85.00 85.28 84.14 84.72 1.7M
2025-07-29 83.48 85.98 83.44 84.82 2.4M
2025-07-28 83.25 84.84 82.70 83.72 1.8M
2025-07-25 84.60 84.79 82.60 83.21 3.1M
2025-07-24 85.65 86.15 84.12 85.00 2.4M
2025-07-23 86.90 87.40 85.01 85.73 2.5M
2025-07-22 86.87 86.90 85.58 86.69 1.6M
2025-07-21 87.42 88.26 86.36 86.91 1.6M
2025-07-18 86.75 88.05 86.60 87.41 1.8M
2025-07-17 87.50 87.60 85.09 86.52 2.2M
2025-07-16 87.50 87.90 86.84 87.50 1.3M
2025-07-15 88.40 88.94 87.20 87.50 2.1M
2025-07-14 86.90 88.22 86.40 88.20 3.2M
2025-07-11 86.30 86.96 85.20 86.96 1.7M
2025-07-10 85.85 86.94 84.55 85.00 3.1M
2025-07-09 85.60 87.65 85.54 85.85 6.0M
2025-07-08 84.44 85.94 84.44 85.87 3.1M
2025-07-07 84.49 84.79 83.65 84.44 1.5M
2025-07-04 84.16 84.50 83.41 84.49 1.4M
2025-07-03 83.80 84.96 83.80 84.16 2.5M
2025-07-02 82.48 83.77 82.19 83.72 3.1M
2025-07-01 82.00 82.91 81.61 82.48 3.7M
2025-06-30 82.00 82.82 81.33 82.10 2.7M
2025-06-27 82.75 83.02 80.80 81.61 2.2M
2025-06-26 81.90 82.92 81.32 82.71 2.2M
2025-06-25 82.60 83.50 81.26 81.97 2.6M
2025-06-24 82.60 82.90 80.01 82.51 4.4M
2025-06-23 82.80 83.80 82.19 83.22 2.4M
2025-06-20 81.62 82.98 81.20 82.80 6.1M
2025-06-18 81.50 82.60 80.97 81.58 2.7M
2025-06-17 78.30 81.62 78.17 81.62 5.0M
2025-06-16 77.20 79.78 77.19 78.62 3.1M
2025-06-13 77.00 77.50 76.39 77.28 2.6M
2025-06-12 76.80 77.74 76.05 77.56 2.7M
2025-06-11 77.50 77.87 75.95 76.86 2.4M
2025-06-10 74.65 77.80 74.55 77.80 5.9M
2025-06-09 73.72 74.70 73.61 74.65 3.3M
2025-06-06 74.66 74.75 73.00 73.72 3.3M
2025-06-05 75.20 75.50 74.06 74.80 2.5M
2025-06-04 73.59 75.75 73.54 75.20 5.3M
2025-06-03 73.90 74.37 71.87 74.30 2.7M
2025-06-02 71.80 74.59 71.46 73.99 3.6M
2025-05-30 72.70 73.54 71.80 73.54 7.2M
2025-05-29 74.69 75.47 72.11 72.63 3.4M
2025-05-28 72.50 74.62 72.27 74.55 6.1M
2025-05-27 71.90 72.60 71.25 72.60 3.4M
2025-05-26 71.47 71.90 71.17 71.90 1.7M
2025-05-23 70.50 71.42 69.20 70.55 2.4M
2025-05-22 72.57 72.64 70.20 70.52 2.9M
2025-05-21 72.61 72.79 71.40 71.68 2.5M
2025-05-20 72.39 73.14 72.01 72.99 2.7M
2025-05-19 71.40 72.29 70.34 72.23 3.7M
2025-05-16 71.70 72.85 71.70 72.39 2.2M
2025-05-15 72.67 72.67 71.22 71.70 2.1M
2025-05-14 73.10 73.64 72.16 72.85 2.7M
2025-05-13 72.50 73.20 72.07 73.00 2.5M
2025-05-12 72.50 73.48 71.83 72.50 2.4M
2025-05-09 70.20 72.56 70.20 72.27 6.4M
2025-05-08 69.88 70.42 69.70 70.18 2.5M
2025-05-07 69.32 70.45 69.06 69.94 2.8M
2025-05-06 68.70 69.32 67.00 69.32 3.5M
2025-05-05 68.75 68.99 67.95 68.82 1.3M
2025-05-02 68.80 69.36 68.35 69.06 2.0M
2025-04-30 68.91 69.17 67.58 68.23 2.8M
2025-04-29 69.32 69.45 68.42 68.73 2.0M
2025-04-28 68.80 69.48 68.79 69.32 2.6M
2025-04-25 68.30 69.23 68.25 68.80 3.1M
2025-04-24 66.86 68.30 66.46 68.30 3.7M
2025-04-23 66.89 67.24 66.28 67.09 3.4M
2025-04-22 63.90 65.98 63.90 65.98 4.8M
2025-04-17 63.80 64.48 63.58 63.70 1.6M
2025-04-16 62.82 63.96 62.34 63.86 2.3M
2025-04-15 65.00 65.28 62.67 63.05 3.8M
2025-04-14 65.10 65.50 64.62 65.00 2.4M
2025-04-11 64.30 65.20 64.00 64.44 2.3M
2025-04-10 67.00 67.20 63.18 64.30 3.9M
2025-04-09 62.03 63.33 61.33 62.04 3.5M
2025-04-08 64.35 65.01 62.15 63.68 4.8M
2025-04-07 59.78 64.61 57.50 64.01 7.2M
2025-04-04 65.90 66.00 63.20 64.19 5.9M
2025-04-03 68.11 69.86 66.40 66.73 3.7M
2025-04-02 68.75 69.40 68.48 69.14 2.8M
2025-04-01 67.33 69.65 67.20 68.95 2.8M
2025-03-31 68.48 68.60 66.90 68.06 3.5M
2025-03-28 69.70 70.13 68.87 69.04 1.9M
2025-03-27 69.70 70.21 68.86 69.84 2.6M
2025-03-26 70.00 71.30 69.50 70.11 2.4M
2025-03-25 69.43 70.00 69.00 69.90 3.5M
2025-03-24 68.50 69.73 68.40 69.35 4.9M
2025-03-21 68.28 68.61 67.80 68.20 7.1M
2025-03-20 68.26 68.67 67.50 68.28 2.2M
2025-03-19 67.95 68.63 67.82 68.26 2.5M
2025-03-18 67.89 68.78 67.67 68.40 3.5M
2025-03-17 67.40 67.99 66.78 67.66 2.7M
2025-03-14 66.60 67.44 66.23 67.39 3.8M
2025-03-13 66.25 66.89 65.91 66.63 2.8M
2025-03-12 66.20 66.49 65.29 66.17 2.9M
2025-03-11 64.75 66.30 64.75 65.28 3.9M
2025-03-10 64.42 64.80 63.85 64.80 3.8M
2025-03-07 63.46 64.46 63.25 64.46 2.5M
2025-03-06 63.50 64.30 63.15 64.20 2.5M
2025-03-05 63.46 64.25 63.00 63.27 3.0M
2025-03-04 63.50 63.61 62.16 62.16 3.7M
2025-03-03 62.07 64.14 61.61 64.12 2.9M
2025-02-28 62.30 63.53 61.55 62.70 5.3M
2025-02-27 63.01 64.61 62.75 62.92 8.0M
2025-02-26 61.00 61.90 61.00 61.79 4.3M
2025-02-25 59.86 61.37 59.60 60.65 2.8M
2025-02-24 60.34 60.50 59.57 59.90 2.6M
2025-02-21 60.10 60.67 59.80 60.37 1.8M
2025-02-20 60.51 60.78 60.01 60.12 3.2M
2025-02-19 61.63 62.19 59.90 60.79 4.9M
2025-02-18 58.40 61.00 58.40 61.00 5.1M
2025-02-17 57.59 58.57 57.44 58.24 1.9M
2025-02-14 57.50 57.94 57.03 57.59 2.4M
2025-02-13 57.00 57.50 56.40 57.39 2.6M
2025-02-12 57.78 57.87 56.01 57.05 2.9M
2025-02-11 56.90 57.64 56.67 57.46 2.1M
2025-02-10 56.20 57.20 56.20 56.66 2.6M
2025-02-07 55.90 56.60 55.38 56.14 2.3M
2025-02-06 55.05 55.86 54.89 55.66 2.1M
2025-02-05 54.30 55.26 54.24 54.85 2.9M
2025-02-04 53.25 54.22 52.70 54.22 2.1M
2025-02-03 52.04 53.16 51.81 52.97 2.4M
2025-01-31 53.49 53.88 53.14 53.79 2.1M
2025-01-30 52.35 53.42 52.35 53.42 1.6M
2025-01-29 52.70 52.90 52.00 52.30 1.5M
2025-01-28 52.46 52.80 52.20 52.39 1.9M
2025-01-27 52.38 52.40 51.35 52.30 2.9M
2025-01-24 53.00 53.17 52.55 52.70 1.8M
2025-01-23 53.08 53.08 52.06 53.00 2.3M
2025-01-22 53.20 53.50 52.80 52.80 3.4M
2025-01-21 53.31 53.34 52.49 53.03 2.2M
2025-01-20 52.92 53.33 52.72 53.01 2.8M
2025-01-17 51.70 52.65 51.36 52.50 2.5M
2025-01-16 51.99 52.02 51.15 51.50 1.7M
2025-01-15 50.63 51.70 50.51 51.59 2.3M
2025-01-14 50.46 51.00 50.34 50.45 2.9M
2025-01-13 50.38 50.74 49.78 50.21 2.7M
2025-01-10 49.85 51.05 49.78 50.26 3.5M
2025-01-09 50.15 51.00 48.01 49.79 5.2M
2025-01-08 50.11 50.14 49.45 50.00 2.8M
2025-01-07 50.00 50.25 49.40 49.95 3.3M
2025-01-03 49.85 49.85 49.18 49.25 1.8M
2025-01-02 47.73 49.70 47.73 49.37 3.9M