Photon (PENP)

PENP
🏛️ 폴란드 →
2.81
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 6.90 7.35 6.90 7.15 0.0M
2021-12-29 6.90 7.10 6.90 6.95 0.0M
2021-12-28 6.95 7.10 6.85 7.10 0.0M
2021-12-27 6.90 7.15 6.75 7.05 0.1M
2021-12-23 7.25 7.25 6.95 7.10 0.0M
2021-12-22 7.20 7.40 7.20 7.25 0.0M
2021-12-21 7.20 7.35 7.20 7.35 0.0M
2021-12-20 7.25 7.30 7.20 7.20 0.0M
2021-12-17 7.30 7.45 7.25 7.25 0.0M
2021-12-16 7.25 7.30 7.20 7.25 0.0M
2021-12-15 7.40 7.40 7.15 7.35 0.0M
2021-12-14 7.40 7.40 7.20 7.20 0.0M
2021-12-13 7.45 7.50 7.00 7.45 0.0M
2021-12-10 7.25 7.40 7.25 7.40 0.0M
2021-12-09 7.30 7.40 7.25 7.25 0.0M
2021-12-08 7.30 7.40 7.25 7.40 0.0M
2021-12-07 7.30 7.40 7.30 7.40 0.0M
2021-12-06 7.40 7.40 7.10 7.40 0.0M
2021-12-03 7.35 7.50 7.35 7.50 0.0M
2021-12-02 7.65 7.65 7.35 7.35 0.0M
2021-12-01 7.50 7.65 7.45 7.60 0.0M
2021-11-30 7.55 7.55 7.35 7.50 0.0M
2021-11-29 7.15 7.70 7.15 7.55 0.0M
2021-11-26 7.60 7.60 7.00 7.25 0.0M
2021-11-25 7.35 7.60 7.35 7.60 0.0M
2021-11-24 7.45 7.55 7.30 7.55 0.0M
2021-11-23 7.60 7.60 7.40 7.40 0.0M
2021-11-22 7.65 7.65 7.40 7.60 0.0M
2021-11-19 7.40 7.80 7.25 7.65 0.0M
2021-11-18 7.70 7.90 7.35 7.60 0.0M
2021-11-17 7.75 7.85 7.60 7.65 0.0M
2021-11-16 7.55 7.80 7.55 7.80 0.0M
2021-11-15 7.60 7.75 7.60 7.75 0.0M
2021-11-12 7.70 7.70 7.55 7.60 0.0M
2021-11-10 7.60 7.85 7.50 7.60 0.0M
2021-11-09 7.45 7.70 7.30 7.65 0.0M
2021-11-08 7.40 7.70 7.40 7.50 0.0M
2021-11-05 7.45 7.55 7.25 7.40 0.0M
2021-11-04 7.55 7.60 7.45 7.45 0.0M
2021-11-03 7.20 7.55 6.95 7.45 0.0M
2021-11-02 7.35 7.45 7.05 7.20 0.0M
2021-10-29 7.55 7.55 7.25 7.35 0.0M
2021-10-28 7.50 7.50 7.35 7.45 0.0M
2021-10-27 7.40 7.50 7.40 7.40 0.0M
2021-10-26 7.45 7.60 7.35 7.45 0.0M
2021-10-25 7.60 7.75 7.35 7.45 0.0M
2021-10-22 7.55 7.60 7.35 7.50 0.0M
2021-10-21 7.45 7.50 7.35 7.35 0.0M
2021-10-20 7.50 7.50 7.45 7.50 0.0M
2021-10-19 7.60 7.60 7.45 7.50 0.0M
2021-10-18 7.45 7.60 7.45 7.60 0.0M
2021-10-15 7.60 7.65 7.45 7.50 0.0M
2021-10-14 7.65 7.65 7.50 7.65 0.0M
2021-10-13 7.65 7.70 7.60 7.70 0.0M
2021-10-12 7.60 7.70 7.50 7.65 0.0M
2021-10-11 7.60 7.70 7.50 7.60 0.0M
2021-10-08 7.65 7.70 7.55 7.60 0.0M
2021-10-07 7.60 7.65 7.50 7.55 0.0M
2021-10-06 7.75 7.85 7.50 7.60 0.0M
2021-10-05 7.45 7.75 7.45 7.75 0.0M
2021-10-04 7.45 7.65 7.40 7.65 0.0M
2021-10-01 7.55 7.75 7.35 7.40 0.1M
2021-09-30 7.65 7.75 7.55 7.70 0.0M
2021-09-29 7.75 7.90 7.75 7.80 0.0M
2021-09-28 7.75 7.90 7.55 7.80 0.0M
2021-09-27 7.90 7.90 7.55 7.90 0.0M
2021-09-24 7.90 7.95 7.90 7.90 0.0M
2021-09-23 8.00 8.00 7.85 7.90 0.0M
2021-09-22 8.05 8.05 7.90 7.90 0.0M
2021-09-21 8.00 8.15 7.95 8.00 0.1M
2021-09-20 8.35 8.35 7.90 8.00 0.1M
2021-09-17 8.30 8.35 8.10 8.35 0.0M
2021-09-16 8.10 8.40 8.05 8.30 0.0M
2021-09-15 8.00 8.30 8.00 8.15 0.0M
2021-09-14 8.05 8.15 8.00 8.00 0.0M
2021-09-13 8.00 8.15 7.95 8.15 0.0M
2021-09-10 8.05 8.25 7.95 8.15 0.0M
2021-09-09 7.95 8.10 7.85 8.00 0.0M
2021-09-08 8.05 8.15 7.95 8.05 0.0M
2021-09-07 8.05 8.25 7.95 7.95 0.0M
2021-09-06 8.25 8.35 7.90 8.15 0.0M
2021-09-03 8.25 8.35 8.20 8.35 0.0M
2021-09-02 8.40 8.45 8.20 8.35 0.0M
2021-09-01 8.45 8.50 8.30 8.30 0.0M
2021-08-31 8.40 8.40 8.35 8.40 0.0M
2021-08-30 8.45 8.45 8.35 8.40 0.0M
2021-08-27 8.45 8.50 8.35 8.45 0.0M
2021-08-26 8.50 8.50 8.40 8.45 0.0M
2021-08-25 8.45 8.55 8.40 8.40 0.0M
2021-08-24 8.50 8.55 8.40 8.50 0.0M
2021-08-23 8.50 8.50 8.35 8.45 0.0M
2021-08-20 8.40 8.50 8.40 8.50 0.0M
2021-08-19 8.40 8.40 8.30 8.35 0.0M
2021-08-18 8.40 8.55 8.35 8.40 0.0M
2021-08-17 8.45 8.45 8.35 8.40 0.0M
2021-08-16 8.50 8.50 8.20 8.35 0.0M
2021-08-13 8.50 8.65 8.30 8.45 0.1M
2021-08-12 8.10 8.60 8.00 8.40 0.1M
2021-08-11 8.20 8.30 8.10 8.15 0.1M
2021-08-10 8.00 8.60 8.00 8.45 0.2M
2021-08-09 7.85 8.15 7.75 7.95 0.0M
2021-08-06 7.75 7.85 7.70 7.75 0.0M
2021-08-05 7.85 7.85 7.75 7.75 0.0M
2021-08-04 7.75 7.85 7.65 7.85 0.0M
2021-08-03 7.70 7.75 7.55 7.75 0.0M
2021-08-02 7.65 7.70 7.60 7.70 0.0M
2021-07-30 7.60 7.70 7.50 7.60 0.0M
2021-07-29 7.60 7.70 7.40 7.50 0.0M
2021-07-28 7.65 7.70 7.50 7.65 0.0M
2021-07-27 7.80 7.80 7.60 7.65 0.0M
2021-07-26 7.70 7.85 7.60 7.80 0.0M
2021-07-23 7.75 7.85 7.45 7.70 0.1M
2021-07-22 7.85 7.85 7.70 7.75 0.0M
2021-07-21 7.80 7.90 7.70 7.90 0.0M
2021-07-20 7.80 7.95 7.70 7.80 0.1M
2021-07-19 8.00 8.00 7.75 7.80 0.0M
2021-07-16 8.15 8.15 7.80 8.00 0.0M
2021-07-15 8.10 8.25 8.05 8.10 0.1M
2021-07-14 8.05 8.10 7.90 8.10 0.1M
2021-07-13 7.90 8.10 7.85 8.00 0.0M
2021-07-12 8.05 8.10 7.75 7.95 0.1M
2021-07-09 7.90 8.10 7.75 8.05 0.1M
2021-07-08 7.90 7.95 7.75 7.85 0.1M
2021-07-07 7.95 8.00 7.70 7.85 0.1M
2021-07-06 7.95 8.00 7.75 8.00 0.1M
2021-07-05 8.10 8.15 7.85 7.95 0.0M
2021-07-02 8.00 8.30 7.90 8.10 0.2M
2021-07-01 7.95 8.00 7.55 7.95 0.2M
2021-06-30 7.60 8.10 7.50 7.80 0.5M
2021-06-29 7.70 7.90 7.30 7.65 0.5M
2021-06-28 8.65 8.80 7.80 7.95 0.4M
2021-06-25 11.40 11.40 7.80 8.50 1.1M
2021-06-24 11.70 11.70 11.00 11.60 0.0M
2021-06-23 12.20 12.20 11.40 11.70 0.0M
2021-06-22 12.50 12.70 11.80 12.20 0.0M
2021-06-21 13.20 13.20 12.10 12.50 0.0M
2021-06-18 13.00 13.20 12.80 13.20 0.0M
2021-06-17 13.30 13.30 12.60 13.00 0.0M
2021-06-16 13.90 13.90 13.30 13.30 0.0M
2021-06-15 12.80 13.80 12.80 13.80 0.0M
2021-06-14 12.70 12.90 12.50 12.80 0.0M
2021-06-11 13.30 13.30 12.60 12.70 0.0M
2021-06-10 12.00 14.20 12.00 13.10 0.0M
2021-06-09 12.00 12.00 11.80 11.80 0.0M
2021-06-08 11.70 12.00 11.60 12.00 0.0M
2021-06-07 11.40 11.70 11.40 11.60 0.0M
2021-06-04 11.40 11.70 11.40 11.50 0.0M
2021-06-02 11.50 11.50 11.20 11.40 0.0M
2021-06-01 11.30 11.50 11.20 11.20 0.0M
2021-05-31 11.60 11.60 11.40 11.40 0.0M
2021-05-28 11.80 11.80 11.50 11.80 0.0M
2021-05-27 11.60 11.80 11.60 11.80 0.0M
2021-05-26 11.80 11.80 11.50 11.80 0.0M
2021-05-25 11.90 11.90 11.80 11.80 0.0M
2021-05-24 11.70 11.90 11.50 11.90 0.0M
2021-05-21 11.70 11.70 11.50 11.60 0.0M
2021-05-20 11.70 11.70 11.50 11.70 0.0M
2021-05-19 11.60 11.80 11.50 11.80 0.0M
2021-05-18 11.80 11.90 11.70 11.80 0.0M
2021-05-17 12.00 12.00 11.50 11.80 0.0M
2021-05-14 11.80 11.90 11.50 11.90 0.0M
2021-05-13 11.80 11.80 11.50 11.80 0.0M
2021-05-12 11.70 11.90 11.00 11.80 0.0M
2021-05-11 11.90 12.00 11.70 11.70 0.0M
2021-05-10 12.10 12.10 11.90 12.00 0.0M
2021-05-07 12.00 12.10 11.90 12.10 0.0M
2021-05-06 12.00 12.10 11.90 11.90 0.0M
2021-05-05 12.10 12.10 11.90 12.00 0.0M
2021-05-04 12.00 12.00 11.80 12.00 0.0M
2021-04-30 12.10 12.10 11.70 11.70 0.0M
2021-04-29 12.00 12.20 12.00 12.10 0.0M
2021-04-28 12.00 12.20 11.80 12.00 0.0M
2021-04-27 12.50 12.50 11.90 12.30 0.0M
2021-04-26 12.50 12.60 12.00 12.40 0.0M
2021-04-23 12.60 12.60 12.30 12.50 0.0M
2021-04-22 12.00 12.60 11.70 12.50 0.0M
2021-04-21 12.60 12.60 12.00 12.20 0.0M
2021-04-20 13.00 13.20 12.70 12.70 0.0M
2021-04-19 13.40 13.50 12.80 13.00 0.0M
2021-04-16 13.90 13.90 13.00 13.20 0.0M
2021-04-15 14.00 14.20 13.80 14.00 0.0M
2021-04-14 13.80 14.00 13.80 13.90 0.0M
2021-04-13 13.50 13.80 13.50 13.80 0.0M
2021-04-12 13.80 13.80 13.40 13.50 0.0M
2021-04-09 14.00 14.00 13.10 13.80 0.0M
2021-04-08 13.50 14.20 13.50 13.70 0.0M
2021-04-07 13.30 13.80 13.20 13.70 0.0M
2021-04-06 13.50 13.60 13.00 13.30 0.0M
2021-04-01 12.90 13.50 12.90 13.30 0.0M
2021-03-31 13.00 13.40 12.90 13.00 0.0M
2021-03-30 13.30 13.50 13.00 13.20 0.0M
2021-03-29 13.20 13.70 13.10 13.70 0.0M
2021-03-26 13.20 13.30 13.00 13.20 0.0M
2021-03-25 13.70 13.70 13.00 13.20 0.0M
2021-03-24 13.60 13.60 13.30 13.60 0.0M
2021-03-23 13.80 13.80 13.30 13.40 0.0M
2021-03-22 13.10 13.80 13.10 13.80 0.0M
2021-03-19 13.30 13.30 13.00 13.10 0.0M
2021-03-18 13.20 13.20 12.80 13.20 0.0M
2021-03-17 13.40 13.50 13.00 13.20 0.0M
2021-03-16 13.30 13.50 12.70 13.50 0.0M
2021-03-15 13.40 13.80 13.00 13.40 0.0M
2021-03-12 13.50 13.90 13.40 13.80 0.0M
2021-03-11 13.60 13.80 13.40 13.60 0.0M
2021-03-10 14.00 14.00 13.60 13.60 0.0M
2021-03-09 14.00 14.00 13.70 13.90 0.0M
2021-03-08 14.00 14.00 13.70 13.80 0.0M
2021-03-05 13.30 14.00 13.00 14.00 0.0M
2021-03-04 14.10 14.10 13.70 13.90 0.0M
2021-03-03 14.10 14.30 13.90 14.10 0.0M
2021-03-02 14.30 14.30 14.00 14.00 0.0M
2021-03-01 14.10 14.30 13.30 14.20 0.0M
2021-02-26 14.40 14.50 14.10 14.50 0.0M
2021-02-25 14.70 14.90 14.50 14.70 0.0M
2021-02-24 14.60 14.70 14.30 14.70 0.0M
2021-02-23 14.90 14.90 14.50 14.60 0.0M
2021-02-22 14.80 14.90 14.60 14.90 0.0M
2021-02-19 15.10 15.10 14.80 14.80 0.0M
2021-02-18 15.20 15.20 14.70 15.10 0.0M
2021-02-17 15.10 15.10 14.70 14.70 0.0M
2021-02-16 14.90 15.10 14.80 15.10 0.0M
2021-02-15 14.90 15.00 14.50 15.00 0.0M
2021-02-12 14.40 14.80 14.30 14.70 0.0M
2021-02-11 14.40 14.90 14.40 14.90 0.0M
2021-02-10 14.50 14.70 14.30 14.60 0.0M
2021-02-09 14.50 14.70 14.20 14.70 0.0M
2021-02-08 14.50 14.70 14.20 14.70 0.0M
2021-02-05 14.10 14.30 14.10 14.30 0.0M
2021-02-04 14.50 14.50 14.00 14.20 0.0M
2021-02-03 14.70 14.70 14.40 14.60 0.0M
2021-02-02 14.80 14.90 14.50 14.60 0.0M
2021-02-01 15.00 15.00 14.50 14.50 0.0M
2021-01-29 14.90 15.10 14.50 14.90 0.0M
2021-01-28 14.90 15.40 14.10 14.90 0.0M
2021-01-27 15.30 15.30 14.70 15.00 0.0M
2021-01-26 15.20 15.40 15.00 15.20 0.0M
2021-01-25 15.10 15.20 15.00 15.10 0.0M
2021-01-22 14.80 15.10 14.80 15.00 0.0M
2021-01-21 15.20 15.20 14.80 14.80 0.0M
2021-01-20 15.20 15.20 14.80 15.10 0.0M
2021-01-19 15.20 15.20 14.90 15.00 0.0M
2021-01-18 15.50 15.50 14.80 15.10 0.0M
2021-01-15 15.70 15.70 14.90 15.30 0.0M
2021-01-14 15.70 15.80 15.50 15.70 0.0M
2021-01-13 15.70 15.80 15.30 15.70 0.0M
2021-01-12 15.70 16.00 15.50 15.70 0.0M
2021-01-11 14.90 15.70 14.90 15.70 0.0M
2021-01-08 15.50 15.50 14.90 14.90 0.0M
2021-01-07 15.40 15.60 15.00 15.50 0.0M
2021-01-05 15.50 15.50 14.70 15.30 0.1M
2021-01-04 13.20 15.70 13.20 15.30 0.0M