Kernel Holding (KER)

KER
🏛️ 폴란드 →
18.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 58.60 59.00 58.20 58.70 0.0M
2021-12-29 58.90 59.00 58.10 58.60 0.1M
2021-12-28 57.90 58.80 57.10 58.80 0.1M
2021-12-27 57.90 58.00 56.40 57.00 0.1M
2021-12-23 56.20 57.50 56.00 57.50 0.1M
2021-12-22 57.40 57.40 55.90 56.20 0.1M
2021-12-21 57.10 57.40 56.70 57.40 0.0M
2021-12-20 56.30 57.90 55.60 57.10 0.1M
2021-12-17 58.10 58.70 56.40 56.40 0.1M
2021-12-16 57.40 58.70 57.10 58.70 0.0M
2021-12-15 57.60 57.80 56.40 56.70 0.2M
2021-12-14 59.00 59.00 57.60 57.60 0.1M
2021-12-13 59.80 59.80 58.50 58.50 0.0M
2021-12-10 59.40 59.40 58.90 59.10 0.0M
2021-12-09 58.00 59.10 58.00 58.60 0.0M
2021-12-08 59.20 59.90 57.90 58.50 0.1M
2021-12-07 59.70 59.90 58.90 59.20 0.0M
2021-12-06 59.50 60.10 58.50 59.50 0.2M
2021-12-03 60.00 60.40 59.40 60.00 0.1M
2021-12-02 60.30 60.40 58.60 59.70 0.4M
2021-12-01 59.00 60.60 58.10 60.00 0.1M
2021-11-30 56.70 59.20 56.10 59.00 0.0M
2021-11-29 55.00 57.40 53.30 56.80 0.1M
2021-11-26 57.90 57.90 54.70 54.70 0.2M
2021-11-25 57.20 57.20 56.00 57.00 0.1M
2021-11-24 56.10 57.20 55.80 57.20 0.1M
2021-11-23 56.00 57.00 56.00 56.10 0.0M
2021-11-22 58.60 58.80 55.10 56.30 0.4M
2021-11-19 60.10 60.40 58.00 58.80 0.2M
2021-11-18 60.40 60.60 60.00 60.20 0.2M
2021-11-17 60.50 60.90 60.00 60.60 0.0M
2021-11-16 60.80 60.80 59.80 60.50 0.0M
2021-11-15 61.00 62.00 60.60 60.60 0.1M
2021-11-12 61.20 61.80 60.60 61.00 0.2M
2021-11-10 60.60 60.90 60.20 60.90 0.0M
2021-11-09 60.70 61.00 59.80 60.20 0.1M
2021-11-08 61.10 61.30 60.70 60.70 0.0M
2021-11-05 60.60 61.00 60.30 61.00 0.1M
2021-11-04 61.40 61.40 60.40 60.60 0.1M
2021-11-03 60.60 61.50 60.30 61.40 0.0M
2021-11-02 60.90 60.90 60.20 60.90 0.1M
2021-10-29 61.90 62.00 60.20 60.20 0.1M
2021-10-28 61.70 62.70 61.00 61.90 0.1M
2021-10-27 61.20 61.90 60.10 61.10 0.1M
2021-10-26 64.50 64.50 61.30 61.30 0.1M
2021-10-25 63.00 64.30 62.40 64.10 0.1M
2021-10-22 62.50 62.90 62.20 62.20 0.0M
2021-10-21 63.00 63.20 62.50 62.70 0.0M
2021-10-20 63.00 63.00 62.40 63.00 0.0M
2021-10-19 63.30 63.40 62.30 62.90 0.1M
2021-10-18 62.50 63.00 62.10 63.00 0.0M
2021-10-15 63.10 63.50 62.10 62.30 0.0M
2021-10-14 63.50 63.80 63.00 63.00 0.0M
2021-10-13 63.50 63.80 63.00 63.50 0.0M
2021-10-12 63.10 63.50 62.50 63.20 0.3M
2021-10-11 63.80 64.00 63.10 63.10 0.1M
2021-10-08 62.40 64.40 62.30 63.80 0.1M
2021-10-07 62.20 62.70 62.00 62.30 0.2M
2021-10-06 62.30 63.10 61.30 61.90 0.2M
2021-10-05 61.60 63.00 61.60 62.10 0.1M
2021-10-04 62.00 63.20 60.90 61.40 0.1M
2021-10-01 60.00 60.30 59.70 60.00 0.1M
2021-09-30 60.00 60.40 59.90 60.10 0.0M
2021-09-29 60.00 60.60 59.90 60.00 0.1M
2021-09-28 60.00 60.40 59.70 59.90 0.0M
2021-09-27 60.40 60.50 59.90 60.10 0.1M
2021-09-24 60.50 60.50 59.50 60.20 0.5M
2021-09-23 60.00 60.80 59.90 60.20 0.1M
2021-09-22 59.80 61.00 59.70 60.00 0.1M
2021-09-21 59.20 60.30 58.00 60.00 0.1M
2021-09-20 62.10 62.10 58.30 59.50 0.2M
2021-09-17 62.20 64.00 62.00 63.30 0.2M
2021-09-16 59.70 62.60 59.70 62.00 0.1M
2021-09-15 58.70 59.70 58.50 59.30 0.1M
2021-09-14 58.00 58.70 58.00 58.30 0.0M
2021-09-13 58.10 58.80 57.60 58.00 0.1M
2021-09-10 57.40 58.80 57.00 58.10 0.1M
2021-09-09 57.40 57.50 57.00 57.30 0.0M
2021-09-08 57.00 57.70 56.80 57.50 0.1M
2021-09-07 57.10 57.50 57.00 57.00 0.0M
2021-09-06 56.80 57.50 56.80 57.30 0.0M
2021-09-03 57.50 57.60 56.60 57.00 0.0M
2021-09-02 57.00 57.70 56.50 57.00 0.0M
2021-09-01 57.20 57.40 56.90 57.20 0.0M
2021-08-31 57.50 57.50 56.70 57.20 0.0M
2021-08-30 57.40 57.70 56.50 57.40 0.0M
2021-08-27 57.70 57.80 57.00 57.40 0.0M
2021-08-26 58.00 58.00 57.10 57.70 0.0M
2021-08-25 57.10 57.90 57.10 57.90 0.0M
2021-08-24 57.40 57.90 57.20 57.40 0.0M
2021-08-23 57.00 57.40 56.50 57.20 0.0M
2021-08-20 57.10 57.40 56.90 57.30 0.0M
2021-08-19 57.30 57.30 56.10 57.10 0.1M
2021-08-18 57.10 57.50 56.50 57.40 0.0M
2021-08-17 55.20 57.30 55.00 56.90 0.3M
2021-08-16 55.70 55.70 54.50 55.10 0.0M
2021-08-13 56.40 56.40 54.90 55.30 0.0M
2021-08-12 56.10 57.00 55.90 56.40 0.0M
2021-08-11 55.80 55.90 55.10 55.50 0.0M
2021-08-10 56.00 56.80 55.30 55.70 0.0M
2021-08-09 54.60 56.00 54.60 56.00 0.1M
2021-08-06 54.20 54.80 53.50 53.80 0.1M
2021-08-05 53.40 54.20 53.40 54.00 0.0M
2021-08-04 54.60 55.00 53.30 53.40 0.0M
2021-08-03 54.00 54.80 53.90 54.80 0.1M
2021-08-02 53.90 54.20 52.60 53.90 0.1M
2021-07-30 53.30 54.20 51.80 53.30 0.2M
2021-07-29 50.00 50.20 49.30 49.30 0.1M
2021-07-28 49.15 49.95 48.80 49.50 0.1M
2021-07-27 49.85 50.70 49.00 49.05 0.1M
2021-07-26 50.40 51.40 49.50 49.50 0.1M
2021-07-23 51.40 51.50 49.65 50.10 0.1M
2021-07-22 52.00 52.80 50.30 50.90 0.1M
2021-07-21 51.20 52.40 51.10 52.00 0.1M
2021-07-20 49.95 51.70 49.95 51.40 0.1M
2021-07-19 52.00 52.00 49.25 49.80 0.1M
2021-07-16 52.00 52.30 51.40 51.80 0.1M
2021-07-15 53.20 53.40 51.90 52.20 0.1M
2021-07-14 53.70 53.90 53.10 53.20 0.1M
2021-07-13 55.00 55.50 53.20 53.40 0.2M
2021-07-12 54.10 55.00 54.00 55.00 0.1M
2021-07-09 54.70 54.90 54.00 54.20 0.0M
2021-07-08 56.40 56.40 53.00 54.00 0.2M
2021-07-07 54.30 56.40 54.30 56.10 0.1M
2021-07-06 54.80 54.90 53.80 54.20 0.0M
2021-07-05 55.50 55.80 54.10 54.10 0.1M
2021-07-02 55.80 56.40 55.00 55.00 0.1M
2021-07-01 54.90 56.50 54.80 55.40 0.1M
2021-06-30 56.20 56.90 54.70 54.70 0.1M
2021-06-29 57.40 57.90 56.20 56.20 0.1M
2021-06-28 57.70 58.30 57.10 57.20 0.1M
2021-06-25 57.50 57.80 56.90 57.30 0.1M
2021-06-24 58.60 59.20 57.10 57.10 0.1M
2021-06-23 57.00 58.60 56.70 58.60 0.1M
2021-06-22 57.20 57.60 56.40 56.90 0.0M
2021-06-21 56.60 57.50 56.00 56.90 0.1M
2021-06-18 57.60 57.80 56.60 56.80 0.3M
2021-06-17 56.00 58.00 55.80 57.70 0.2M
2021-06-16 56.20 57.60 55.60 56.50 0.1M
2021-06-15 57.80 57.90 55.50 56.20 0.1M
2021-06-14 58.00 59.30 57.20 57.50 0.2M
2021-06-11 57.50 57.70 57.00 57.50 0.1M
2021-06-10 57.00 57.60 56.70 57.30 0.1M
2021-06-09 57.50 57.70 57.00 57.00 0.1M
2021-06-08 58.40 58.40 56.50 57.40 0.2M
2021-06-07 59.00 59.70 57.60 58.40 0.3M
2021-06-04 57.40 60.40 57.40 58.90 0.3M
2021-06-02 56.80 57.40 56.50 57.40 0.1M
2021-06-01 58.30 58.30 56.10 57.00 0.2M
2021-05-31 58.00 58.30 57.50 57.90 0.2M
2021-05-28 56.20 57.90 56.20 57.80 0.1M
2021-05-27 56.50 56.50 55.60 56.00 0.2M
2021-05-26 55.00 56.30 54.60 56.30 0.2M
2021-05-25 55.00 56.20 54.80 54.90 0.2M
2021-05-24 54.50 55.20 54.50 54.80 0.2M
2021-05-21 55.30 55.60 53.50 54.50 0.4M
2021-05-20 54.00 55.20 53.80 55.00 0.1M
2021-05-19 54.30 54.30 53.80 54.00 0.1M
2021-05-18 54.20 54.80 53.80 54.30 0.2M
2021-05-17 54.00 54.80 53.70 53.90 0.1M
2021-05-14 54.00 54.40 53.10 53.80 0.2M
2021-05-13 54.50 54.50 53.70 54.00 0.2M
2021-05-12 54.40 54.80 53.60 54.70 0.2M
2021-05-11 53.60 54.70 53.30 54.00 0.4M
2021-05-10 53.00 54.30 52.80 54.00 0.3M
2021-05-07 53.00 53.70 52.50 53.00 0.3M
2021-05-06 53.00 53.30 52.60 52.80 0.1M
2021-05-05 53.20 53.80 52.50 53.00 0.2M
2021-05-04 51.50 53.30 51.50 53.20 0.2M
2021-04-30 52.10 52.50 51.00 51.00 0.2M
2021-04-29 53.40 53.40 51.60 52.20 0.1M
2021-04-28 52.80 53.40 52.40 53.00 0.1M
2021-04-27 53.50 53.60 52.50 52.70 0.1M
2021-04-26 51.70 53.40 51.60 53.30 0.2M
2021-04-23 52.40 52.40 50.50 51.70 0.2M
2021-04-22 49.00 53.00 48.00 52.20 0.6M
2021-04-21 48.50 50.60 48.50 49.00 0.2M
2021-04-20 49.00 49.50 48.15 48.40 0.3M
2021-04-19 51.90 51.90 47.35 48.85 0.3M
2021-04-16 51.80 52.10 51.60 51.80 0.1M
2021-04-15 51.30 52.60 51.30 51.70 0.2M
2021-04-14 52.90 52.90 51.20 51.20 0.1M
2021-04-13 53.60 53.60 52.30 52.90 0.2M
2021-04-12 53.80 54.50 52.60 53.30 0.1M
2021-04-09 53.20 55.00 53.20 53.60 0.3M
2021-04-08 52.60 53.30 52.50 53.00 0.2M
2021-04-07 52.70 53.40 52.30 52.50 0.2M
2021-04-06 54.90 55.00 52.50 53.00 0.3M
2021-04-01 53.60 55.40 53.60 55.00 0.1M
2021-03-31 55.80 55.80 53.50 53.50 0.1M
2021-03-30 55.80 56.40 55.30 55.30 0.0M
2021-03-29 56.10 56.50 55.50 55.70 0.0M
2021-03-26 55.20 56.80 55.10 55.90 0.0M
2021-03-25 55.70 56.30 55.20 55.40 0.0M
2021-03-24 57.40 57.70 55.70 56.00 0.1M
2021-03-23 57.70 57.80 56.30 57.10 0.1M
2021-03-22 57.70 57.90 56.60 57.50 0.1M
2021-03-19 55.70 56.40 55.00 55.90 0.1M
2021-03-18 55.80 55.90 55.10 55.50 0.1M
2021-03-17 55.20 56.50 54.10 55.00 0.1M
2021-03-16 55.50 55.50 54.50 55.10 0.1M
2021-03-15 55.60 57.00 55.10 55.70 0.1M
2021-03-12 54.10 56.00 54.00 55.40 0.2M
2021-03-11 53.80 54.20 52.80 54.00 0.1M
2021-03-10 52.50 53.90 52.10 53.50 0.1M
2021-03-09 52.30 52.70 51.20 52.30 0.2M
2021-03-08 54.50 55.20 52.00 52.50 0.2M
2021-03-05 54.90 55.40 54.30 54.30 0.1M
2021-03-04 55.40 55.60 54.10 54.60 0.1M
2021-03-03 56.00 56.00 54.40 55.40 0.1M
2021-03-02 55.80 56.50 55.00 55.30 0.1M
2021-03-01 55.80 56.40 55.30 55.60 0.0M
2021-02-26 56.70 57.00 54.60 54.70 0.2M
2021-02-25 56.00 57.60 55.80 57.20 0.1M
2021-02-24 54.00 56.20 54.00 55.80 0.0M
2021-02-23 55.20 56.00 53.20 53.90 0.2M
2021-02-22 55.30 56.00 54.50 55.10 0.1M
2021-02-19 55.50 56.30 54.70 55.00 0.1M
2021-02-18 58.10 58.30 55.50 55.50 0.1M
2021-02-17 58.70 58.70 56.40 58.10 0.3M
2021-02-16 56.70 58.70 55.90 58.50 0.1M
2021-02-15 56.30 56.90 55.50 56.10 0.2M
2021-02-12 55.90 56.30 55.30 56.00 0.0M
2021-02-11 56.40 56.50 55.40 55.90 0.2M
2021-02-10 57.00 57.00 55.10 56.60 0.3M
2021-02-09 56.50 57.70 56.30 57.00 0.1M
2021-02-08 56.60 57.30 55.70 56.50 0.1M
2021-02-05 55.70 56.50 55.20 56.50 0.1M
2021-02-04 55.50 55.80 55.20 55.50 0.0M
2021-02-03 55.60 55.80 54.70 55.10 0.1M
2021-02-02 55.60 55.60 54.30 55.60 0.1M
2021-02-01 54.80 56.50 54.20 55.40 0.1M
2021-01-29 54.40 54.80 53.30 54.60 0.1M
2021-01-28 53.80 54.80 52.80 54.10 0.1M
2021-01-27 54.80 55.00 52.80 54.50 0.1M
2021-01-26 56.00 56.00 54.20 54.50 0.1M
2021-01-25 55.20 55.80 53.60 55.70 0.2M
2021-01-22 54.90 55.30 53.80 54.60 0.2M
2021-01-21 55.80 56.50 54.60 55.10 0.2M
2021-01-20 56.40 56.60 54.50 55.30 0.3M
2021-01-19 54.20 56.70 54.20 56.10 0.6M
2021-01-18 53.50 54.60 53.00 53.60 0.1M
2021-01-15 54.40 55.20 52.60 52.80 0.2M
2021-01-14 50.00 55.00 50.00 54.00 0.7M
2021-01-13 48.70 50.30 48.30 49.90 0.2M
2021-01-12 48.80 49.70 48.05 48.25 0.0M
2021-01-11 49.50 49.90 48.55 48.80 0.0M
2021-01-08 49.80 50.00 48.50 49.35 0.0M
2021-01-07 49.70 49.80 49.00 49.60 0.1M
2021-01-05 50.00 50.30 49.05 49.40 0.1M
2021-01-04 49.60 50.70 49.05 50.00 0.1M