MWIG40 F

🏛️ 폴란드 →
7,878.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5,972.00 5,973.00 5,972.00 5,973.00 0.0M
2023-12-28 5,996.00 5,996.00 5,966.00 5,987.00 0.0M
2023-12-27 5,996.00 5,996.00 5,996.00 5,996.00 0.0M
2023-12-22 6,006.00 6,006.00 6,006.00 6,006.00 0.0M
2023-12-21 6,011.00 6,011.00 6,011.00 6,011.00 0.0M
2023-12-20 6,011.00 6,011.00 6,011.00 6,011.00 0.0M
2023-12-19 6,005.00 6,011.00 6,005.00 6,011.00 0.0M
2023-12-18 5,959.00 5,979.00 5,959.00 5,979.00 0.0M
2023-12-15 5,850.00 5,973.00 5,830.00 5,880.00 0.0M
2023-12-14 5,845.00 5,883.00 5,832.00 5,842.00 0.0M
2023-12-13 5,767.00 5,827.00 5,767.00 5,810.00 0.0M
2023-12-12 5,900.00 5,900.00 5,813.00 5,835.00 0.0M
2023-12-11 5,890.00 5,899.00 5,837.00 5,879.00 0.0M
2023-12-08 5,809.00 5,853.00 5,805.00 5,837.00 0.0M
2023-12-07 5,786.00 5,799.00 5,721.00 5,799.00 0.0M
2023-12-06 5,854.00 5,869.00 5,825.00 5,833.00 0.0M
2023-12-05 5,760.00 5,851.00 5,752.00 5,819.00 0.0M
2023-12-04 5,800.00 5,839.00 5,779.00 5,800.00 0.0M
2023-12-01 5,640.00 5,758.00 5,640.00 5,758.00 0.0M
2023-11-30 5,677.00 5,680.00 5,630.00 5,631.00 0.0M
2023-11-29 5,700.00 5,700.00 5,670.00 5,671.00 0.0M
2023-11-28 5,604.00 5,707.00 5,604.00 5,707.00 0.0M
2023-11-27 5,610.00 5,610.00 5,559.00 5,597.00 0.0M
2023-11-24 5,639.00 5,639.00 5,639.00 5,639.00 0.0M
2023-11-23 5,639.00 5,639.00 5,639.00 5,639.00 0.0M
2023-11-22 5,592.00 5,595.00 5,592.00 5,595.00 0.0M
2023-11-21 5,585.00 5,585.00 5,557.00 5,569.00 0.0M
2023-11-20 5,497.00 5,552.00 5,497.00 5,527.00 0.0M
2023-11-17 5,455.00 5,455.00 5,455.00 5,455.00 0.0M
2023-11-16 5,455.00 5,455.00 5,455.00 5,455.00 0.0M
2023-11-15 5,464.00 5,464.00 5,455.00 5,455.00 0.0M
2023-11-14 5,422.00 5,422.00 5,422.00 5,422.00 0.0M
2023-11-13 5,349.00 5,349.00 5,349.00 5,349.00 0.0M
2023-11-10 5,385.00 5,396.00 5,349.00 5,349.00 0.0M
2023-11-09 5,311.00 5,311.00 5,311.00 5,311.00 0.0M
2023-11-08 5,311.00 5,311.00 5,311.00 5,311.00 0.0M
2023-11-07 5,366.00 5,366.00 5,363.00 5,363.00 0.0M
2023-11-06 5,408.00 5,412.00 5,380.00 5,380.00 0.0M
2023-11-03 5,202.00 5,331.00 5,202.00 5,331.00 0.0M
2023-11-02 5,293.00 5,293.00 5,267.00 5,274.00 0.0M
2023-10-31 5,263.00 5,263.00 5,263.00 5,263.00 0.0M
2023-10-30 5,261.00 5,263.00 5,261.00 5,263.00 0.0M
2023-10-27 5,216.00 5,216.00 5,216.00 5,216.00 0.0M
2023-10-26 5,233.00 5,233.00 5,223.00 5,223.00 0.0M
2023-10-25 5,197.00 5,197.00 5,197.00 5,197.00 0.0M
2023-10-24 5,186.00 5,230.00 5,170.00 5,170.00 0.0M
2023-10-23 5,120.00 5,150.00 5,120.00 5,150.00 0.0M
2023-10-20 5,349.00 5,349.00 5,349.00 5,349.00 0.0M
2023-10-19 5,349.00 5,349.00 5,349.00 5,349.00 0.0M
2023-10-18 5,391.00 5,391.00 5,391.00 5,391.00 0.0M
2023-10-17 5,381.00 5,381.00 5,381.00 5,391.00 0.0M
2023-10-16 5,227.00 5,327.00 5,223.00 5,286.00 0.0M
2023-10-13 5,154.00 5,166.00 5,154.00 5,166.00 0.0M
2023-10-12 5,007.00 5,007.00 5,007.00 5,007.00 0.0M
2023-10-11 5,007.00 5,007.00 5,007.00 5,007.00 0.0M
2023-10-10 4,990.00 4,990.00 4,990.00 4,990.00 0.0M
2023-10-09 5,015.00 5,021.00 4,990.00 4,990.00 0.0M
2023-10-06 4,960.00 4,960.00 4,924.00 4,924.00 0.0M
2023-10-05 4,990.00 4,990.00 4,934.00 4,934.00 0.0M
2023-10-04 4,913.00 4,970.00 4,913.00 4,968.00 0.0M
2023-10-03 4,930.00 4,930.00 4,930.00 4,930.00 0.0M
2023-10-02 5,014.00 5,014.00 4,962.00 4,962.00 0.0M
2023-09-29 4,999.00 5,042.00 4,997.00 5,028.00 0.0M
2023-09-28 4,970.00 4,986.00 4,970.00 4,974.00 0.0M
2023-09-27 5,019.00 5,019.00 5,019.00 5,019.00 0.0M
2023-09-26 5,029.00 5,069.00 5,020.00 5,069.00 0.0M
2023-09-25 5,094.00 5,096.00 5,092.00 5,092.00 0.0M
2023-09-22 5,112.00 5,112.00 5,112.00 5,112.00 0.0M
2023-09-21 5,134.00 5,134.00 5,112.00 5,112.00 0.0M
2023-09-20 5,150.00 5,172.00 5,150.00 5,172.00 0.0M
2023-09-19 5,168.00 5,168.00 5,145.00 5,145.00 0.0M
2023-09-18 5,227.00 5,232.00 5,168.00 5,168.00 0.0M
2023-09-15 5,196.00 5,205.00 5,176.00 5,205.00 0.0M
2023-09-14 5,229.00 5,234.00 5,152.00 5,182.00 0.0M
2023-09-13 5,138.00 5,172.00 5,108.00 5,170.00 0.0M
2023-09-12 5,140.00 5,155.00 5,098.00 5,155.00 0.0M
2023-09-11 5,152.00 5,191.00 5,110.00 5,138.00 0.0M
2023-09-08 5,144.00 5,156.00 5,120.00 5,155.00 0.0M
2023-09-07 5,106.00 5,108.00 5,071.00 5,103.00 0.0M
2023-09-06 5,177.00 5,177.00 5,084.00 5,113.00 0.0M
2023-09-05 5,199.00 5,199.00 5,190.00 5,190.00 0.0M
2023-09-04 5,265.00 5,265.00 5,212.00 5,217.00 0.0M
2023-09-01 5,230.00 5,247.00 5,227.00 5,247.00 0.0M
2023-08-31 5,273.00 5,295.00 5,246.00 5,246.00 0.0M
2023-08-30 5,276.00 5,286.00 5,276.00 5,286.00 0.0M
2023-08-29 5,294.00 5,298.00 5,284.00 5,289.00 0.0M
2023-08-28 5,276.00 5,286.00 5,276.00 5,286.00 0.0M
2023-08-25 5,262.00 5,275.00 5,252.00 5,252.00 0.0M
2023-08-24 5,327.00 5,327.00 5,322.00 5,322.00 0.0M
2023-08-23 5,350.00 5,351.00 5,322.00 5,322.00 0.0M
2023-08-22 5,350.00 5,350.00 5,335.00 5,335.00 0.0M
2023-08-21 5,333.00 5,333.00 5,323.00 5,323.00 0.0M
2023-08-18 5,295.00 5,295.00 5,272.00 5,294.00 0.0M
2023-08-17 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2023-08-16 5,341.00 5,363.00 5,300.00 5,300.00 0.0M
2023-08-14 5,371.00 5,371.00 5,370.00 5,370.00 0.0M
2023-08-11 5,305.00 5,305.00 5,300.00 5,302.00 0.0M
2023-08-10 5,292.00 5,310.00 5,292.00 5,310.00 0.0M
2023-08-09 5,290.00 5,290.00 5,273.00 5,278.00 0.0M
2023-08-08 5,290.00 5,290.00 5,290.00 5,290.00 0.0M
2023-08-07 5,348.00 5,348.00 5,335.00 5,335.00 0.0M
2023-08-04 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2023-08-03 5,339.00 5,339.00 5,339.00 5,339.00 0.0M
2023-08-02 5,391.00 5,399.00 5,362.00 5,385.00 0.0M
2023-08-01 5,437.00 5,437.00 5,437.00 5,437.00 0.0M
2023-07-31 5,395.00 5,395.00 5,395.00 5,395.00 0.0M
2023-07-28 5,395.00 5,395.00 5,395.00 5,395.00 0.0M
2023-07-27 5,407.00 5,407.00 5,407.00 5,407.00 0.0M
2023-07-26 5,447.00 5,447.00 5,423.00 5,423.00 0.0M
2023-07-25 5,440.00 5,454.00 5,440.00 5,454.00 0.0M
2023-07-24 5,438.00 5,438.00 5,438.00 5,438.00 0.0M
2023-07-21 5,399.00 5,438.00 5,399.00 5,438.00 0.0M
2023-07-20 5,388.00 5,426.00 5,388.00 5,426.00 0.0M
2023-07-19 5,415.00 5,415.00 5,415.00 5,415.00 0.0M
2023-07-18 5,378.00 5,415.00 5,377.00 5,415.00 0.0M
2023-07-17 5,290.00 5,385.00 5,290.00 5,363.00 0.0M
2023-07-14 5,243.00 5,243.00 5,243.00 5,243.00 0.0M
2023-07-13 5,233.00 5,233.00 5,213.00 5,213.00 0.0M
2023-07-12 5,151.00 5,151.00 5,151.00 5,151.00 0.0M
2023-07-11 4,996.00 4,996.00 4,996.00 4,996.00 0.0M
2023-07-10 4,996.00 4,996.00 4,996.00 4,996.00 0.0M
2023-07-07 4,996.00 4,996.00 4,996.00 4,996.00 0.0M
2023-07-06 4,923.00 4,992.00 4,922.00 4,981.00 0.0M
2023-07-05 4,968.00 4,968.00 4,952.00 4,952.00 0.0M
2023-07-04 4,985.00 5,005.00 4,983.00 4,983.00 0.0M
2023-07-03 4,978.00 4,978.00 4,960.00 4,960.00 0.0M
2023-06-30 4,933.00 4,960.00 4,919.00 4,952.00 0.0M
2023-06-29 4,820.00 4,820.00 4,820.00 4,820.00 0.0M
2023-06-28 4,816.00 4,816.00 4,816.00 4,816.00 0.0M
2023-06-27 4,816.00 4,816.00 4,816.00 4,816.00 0.0M
2023-06-26 4,827.00 4,827.00 4,816.00 4,816.00 0.0M
2023-06-23 4,837.00 4,841.00 4,831.00 4,790.00 0.0M
2023-06-22 4,810.00 4,810.00 4,810.00 4,810.00 0.0M
2023-06-21 4,805.00 4,805.00 4,805.00 4,805.00 0.0M
2023-06-20 4,776.00 4,797.00 4,776.00 4,797.00 0.0M
2023-06-19 4,800.00 4,824.00 4,800.00 4,800.00 0.0M
2023-06-16 4,770.00 4,776.00 4,726.00 4,767.00 0.0M
2023-06-15 4,701.00 4,747.00 4,675.00 4,743.00 0.0M
2023-06-14 4,657.00 4,743.00 4,651.00 4,724.00 0.0M
2023-06-13 4,720.00 4,726.00 4,633.00 4,650.00 0.0M
2023-06-12 4,753.00 4,753.00 4,680.00 4,710.00 0.0M
2023-06-09 4,740.00 4,751.00 4,731.00 4,751.00 0.0M
2023-06-07 4,747.00 4,755.00 4,701.00 4,729.00 0.0M
2023-06-06 4,729.00 4,767.00 4,729.00 4,767.00 0.0M
2023-06-05 4,765.00 4,795.00 4,731.00 4,737.00 0.0M
2023-06-02 4,649.00 4,775.00 4,649.00 4,775.00 0.0M
2023-06-01 4,577.00 4,615.00 4,577.00 4,622.00 0.0M
2023-05-31 4,605.00 4,629.00 4,582.00 4,582.00 0.0M
2023-05-30 4,668.00 4,672.00 4,668.00 4,668.00 0.0M
2023-05-29 4,745.00 4,745.00 4,712.00 4,728.00 0.0M
2023-05-26 4,688.00 4,736.00 4,688.00 4,736.00 0.0M
2023-05-25 4,682.00 4,682.00 4,682.00 4,682.00 0.0M
2023-05-24 4,690.00 4,690.00 4,686.00 4,686.00 0.0M
2023-05-23 4,824.00 4,834.00 4,788.00 4,796.00 0.0M
2023-05-22 4,750.00 4,789.00 4,750.00 4,789.00 0.0M
2023-05-19 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2023-05-18 4,674.00 4,674.00 4,669.00 4,669.00 0.0M
2023-05-17 4,696.00 4,696.00 4,681.00 4,681.00 0.0M
2023-05-16 4,702.00 4,702.00 4,697.00 4,701.00 0.0M
2023-05-15 4,718.00 4,718.00 4,718.00 4,718.00 0.0M
2023-05-12 4,717.00 4,717.00 4,717.00 4,717.00 0.0M
2023-05-11 4,754.00 4,762.00 4,727.00 4,727.00 0.0M
2023-05-10 4,731.00 4,754.00 4,730.00 4,754.00 0.0M
2023-05-09 4,672.00 4,672.00 4,672.00 4,672.00 0.0M
2023-05-08 4,700.00 4,700.00 4,672.00 4,672.00 0.0M
2023-05-05 4,532.00 4,598.00 4,530.00 4,600.00 0.0M
2023-05-04 4,601.00 4,601.00 4,535.00 4,535.00 0.0M
2023-05-02 4,648.00 4,648.00 4,648.00 4,648.00 0.0M
2023-04-28 4,691.00 4,691.00 4,638.00 4,638.00 0.0M
2023-04-27 4,598.00 4,623.00 4,598.00 4,620.00 0.0M
2023-04-26 4,615.00 4,615.00 4,615.00 4,615.00 0.0M
2023-04-25 4,615.00 4,615.00 4,615.00 4,615.00 0.0M
2023-04-24 4,615.00 4,615.00 4,615.00 4,615.00 0.0M
2023-04-21 4,661.00 4,661.00 4,661.00 4,661.00 0.0M
2023-04-20 4,703.00 4,703.00 4,703.00 4,703.00 0.0M
2023-04-19 4,703.00 4,703.00 4,703.00 4,703.00 0.0M
2023-04-18 4,712.00 4,712.00 4,712.00 4,712.00 0.0M
2023-04-17 4,667.00 4,673.00 4,667.00 4,672.00 0.0M
2023-04-14 4,664.00 4,683.00 4,664.00 4,683.00 0.0M
2023-04-13 4,648.00 4,648.00 4,648.00 4,648.00 0.0M
2023-04-12 4,587.00 4,598.00 4,587.00 4,598.00 0.0M
2023-04-11 4,552.00 4,576.00 4,552.00 4,576.00 0.0M
2023-04-06 4,514.00 4,514.00 4,514.00 4,514.00 0.0M
2023-04-05 4,530.00 4,530.00 4,514.00 4,514.00 0.0M
2023-04-04 4,542.00 4,564.00 4,542.00 4,542.00 0.0M
2023-04-03 4,552.00 4,552.00 4,552.00 4,552.00 0.0M
2023-03-31 4,569.00 4,569.00 4,569.00 4,569.00 0.0M
2023-03-30 4,449.00 4,558.00 4,449.00 4,558.00 0.0M
2023-03-29 4,464.00 4,464.00 4,464.00 4,464.00 0.0M
2023-03-28 4,430.00 4,430.00 4,430.00 4,430.00 0.0M
2023-03-27 4,450.00 4,450.00 4,400.00 4,430.00 0.0M
2023-03-24 4,398.00 4,410.00 4,397.00 4,410.00 0.0M
2023-03-23 4,455.00 4,455.00 4,455.00 4,455.00 0.0M
2023-03-22 4,478.00 4,478.00 4,438.00 4,455.00 0.0M
2023-03-21 4,500.00 4,502.00 4,492.00 4,493.00 0.0M
2023-03-20 4,450.00 4,470.00 4,450.00 4,470.00 0.0M
2023-03-17 4,530.00 4,530.00 4,451.00 4,489.00 0.0M
2023-03-16 4,447.00 4,470.00 4,387.00 4,470.00 0.0M
2023-03-15 4,582.00 4,589.00 4,411.00 4,425.00 0.0M
2023-03-14 4,559.00 4,583.00 4,507.00 4,571.00 0.0M
2023-03-13 4,650.00 4,650.00 4,484.00 4,553.00 0.0M
2023-03-10 4,631.00 4,632.00 4,580.00 4,616.00 0.0M
2023-03-09 4,665.00 4,713.00 4,659.00 4,697.00 0.0M
2023-03-08 4,625.00 4,670.00 4,625.00 4,669.00 0.0M
2023-03-07 4,610.00 4,665.00 4,610.00 4,630.00 0.0M
2023-03-06 4,545.00 4,643.00 4,545.00 4,643.00 0.0M
2023-03-03 4,480.00 4,520.00 4,480.00 4,520.00 0.0M
2023-03-02 4,505.00 4,505.00 4,464.00 4,480.00 0.0M
2023-03-01 4,532.00 4,533.00 4,529.00 4,529.00 0.0M
2023-02-28 4,419.00 4,462.00 4,419.00 4,460.00 0.0M
2023-02-27 4,420.00 4,420.00 4,420.00 4,420.00 0.0M
2023-02-24 4,449.00 4,449.00 4,449.00 4,449.00 0.0M
2023-02-23 4,423.00 4,449.00 4,423.00 4,449.00 0.0M
2023-02-22 4,426.00 4,426.00 4,383.00 4,383.00 0.0M
2023-02-21 4,431.00 4,440.00 4,431.00 4,440.00 0.0M
2023-02-20 4,476.00 4,476.00 4,476.00 4,476.00 0.0M
2023-02-17 4,476.00 4,476.00 4,476.00 4,476.00 0.0M
2023-02-16 4,526.00 4,526.00 4,476.00 4,476.00 0.0M
2023-02-15 4,446.00 4,446.00 4,446.00 4,446.00 0.0M
2023-02-14 4,446.00 4,446.00 4,446.00 4,446.00 0.0M
2023-02-13 4,461.00 4,461.00 4,435.00 4,446.00 0.0M
2023-02-10 4,539.00 4,539.00 4,469.00 4,481.00 0.0M
2023-02-09 4,521.00 4,533.00 4,521.00 4,533.00 0.0M
2023-02-08 4,445.00 4,445.00 4,445.00 4,445.00 0.0M
2023-02-07 4,445.00 4,445.00 4,445.00 4,445.00 0.0M
2023-02-06 4,472.00 4,472.00 4,457.00 4,457.00 0.0M
2023-02-03 4,513.00 4,515.00 4,501.00 4,515.00 0.0M
2023-02-02 4,494.00 4,513.00 4,493.00 4,513.00 0.0M
2023-02-01 4,483.00 4,483.00 4,450.00 4,467.00 0.0M
2023-01-31 4,400.00 4,475.00 4,400.00 4,475.00 0.0M
2023-01-30 4,414.00 4,414.00 4,368.00 4,368.00 0.0M
2023-01-27 4,459.00 4,466.00 4,438.00 4,444.00 0.0M
2023-01-26 4,424.00 4,424.00 4,405.00 4,405.00 0.0M
2023-01-25 4,442.00 4,446.00 4,406.00 4,406.00 0.0M
2023-01-24 4,502.00 4,520.00 4,484.00 4,484.00 0.0M
2023-01-23 4,422.00 4,422.00 4,422.00 4,422.00 0.0M
2023-01-20 4,406.00 4,422.00 4,395.00 4,422.00 0.0M
2023-01-19 4,392.00 4,401.00 4,369.00 4,370.00 0.0M
2023-01-18 4,430.00 4,431.00 4,415.00 4,415.00 0.0M
2023-01-17 4,442.00 4,442.00 4,430.00 4,430.00 0.0M
2023-01-16 4,503.00 4,503.00 4,503.00 4,503.00 0.0M
2023-01-13 4,503.00 4,503.00 4,503.00 4,503.00 0.0M
2023-01-12 4,473.00 4,533.00 4,473.00 4,533.00 0.0M
2023-01-11 4,511.00 4,511.00 4,482.00 4,482.00 0.0M
2023-01-10 4,551.00 4,551.00 4,551.00 4,551.00 0.0M
2023-01-09 4,557.00 4,557.00 4,542.00 4,551.00 0.0M
2023-01-05 4,495.00 4,536.00 4,495.00 4,528.00 0.0M
2023-01-04 4,439.00 4,488.00 4,439.00 4,488.00 0.0M
2023-01-03 4,318.00 4,414.00 4,318.00 4,404.00 0.0M
2023-01-02 4,269.00 4,270.00 4,269.00 4,280.00 0.0M