Bloober (BLOP)

BLOP
🏛️ 폴란드 →
24.70
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
2023-12-29 27.00 27.65 26.60 27.60 0.0M
2023-12-28 26.00 27.80 25.90 27.15 0.0M
2023-12-27 26.20 26.50 25.80 25.95 0.0M
2023-12-22 25.50 26.10 25.50 25.70 0.0M
2023-12-21 25.40 25.60 25.05 25.40 0.0M
2023-12-20 25.00 25.45 24.80 25.30 0.0M
2023-12-19 25.20 25.30 24.80 24.90 0.0M
2023-12-18 25.40 25.55 25.25 25.40 0.0M
2023-12-15 26.00 26.20 25.50 25.75 0.0M
2023-12-14 26.35 26.35 26.00 26.20 0.0M
2023-12-13 26.15 26.30 25.65 26.20 0.0M
2023-12-12 26.45 26.45 25.65 26.30 0.0M
2023-12-11 26.25 27.05 25.80 26.45 0.0M
2023-12-08 26.10 26.45 25.70 26.20 0.0M
2023-12-07 26.25 26.40 25.85 26.20 0.0M
2023-12-06 26.40 26.90 25.95 26.00 0.0M
2023-12-05 26.00 26.65 25.70 26.00 0.0M
2023-12-04 26.50 26.50 25.10 26.00 0.0M
2023-12-01 26.90 27.40 26.40 26.50 0.0M
2023-11-30 26.95 27.00 26.15 26.85 0.0M
2023-11-29 27.40 27.40 26.70 27.00 0.0M
2023-11-28 27.50 27.50 26.80 27.40 0.0M
2023-11-27 27.30 27.75 26.85 27.50 0.0M
2023-11-24 27.35 27.95 26.95 27.80 0.0M
2023-11-23 27.20 27.35 26.80 27.35 0.0M
2023-11-22 26.80 27.40 26.80 27.40 0.0M
2023-11-21 26.80 26.85 26.50 26.80 0.0M
2023-11-20 27.30 27.30 26.65 26.85 0.0M
2023-11-17 27.50 27.50 26.75 27.30 0.0M
2023-11-16 27.50 27.50 26.80 27.40 0.0M
2023-11-15 27.75 27.80 27.00 27.80 0.0M
2023-11-14 27.05 28.00 26.75 28.00 0.0M
2023-11-13 27.90 27.90 27.20 27.45 0.0M
2023-11-10 27.50 28.00 27.00 28.00 0.0M
2023-11-09 26.65 27.25 26.05 27.25 0.0M
2023-11-08 26.50 27.00 26.00 26.75 0.0M
2023-11-07 27.10 27.10 25.70 27.05 0.0M
2023-11-06 27.00 27.50 26.80 27.10 0.0M
2023-11-03 27.45 27.50 26.65 27.30 0.0M
2023-11-02 27.45 27.70 26.45 27.50 0.0M
2023-10-31 27.45 27.50 26.80 27.35 0.0M
2023-10-30 27.05 27.50 26.55 27.50 0.0M
2023-10-27 27.70 27.70 26.75 27.15 0.0M
2023-10-26 26.70 27.60 26.10 27.60 0.0M
2023-10-25 25.65 26.70 24.95 26.50 0.0M
2023-10-24 24.40 25.80 24.10 25.60 0.0M
2023-10-23 24.50 24.50 23.60 24.35 0.0M
2023-10-20 24.75 24.80 24.20 24.30 0.0M
2023-10-19 25.00 25.00 23.90 24.45 0.0M
2023-10-18 25.45 25.50 24.60 25.25 0.0M
2023-10-17 25.00 25.50 24.30 25.50 0.0M
2023-10-16 24.90 25.00 24.40 25.00 0.0M
2023-10-13 25.30 25.30 24.40 24.90 0.0M
2023-10-12 25.00 25.45 24.55 25.00 0.0M
2023-10-11 24.25 25.95 24.15 25.45 0.0M
2023-10-10 24.10 24.40 23.80 24.25 0.0M
2023-10-09 24.00 24.40 23.50 24.40 0.0M
2023-10-06 24.30 24.30 23.80 24.10 0.0M
2023-10-05 24.45 24.45 23.95 24.15 0.0M
2023-10-04 24.05 24.35 23.85 24.20 0.0M
2023-10-03 24.00 24.90 24.00 24.75 0.0M
2023-10-02 24.10 24.15 23.60 24.10 0.0M
2023-09-29 24.00 24.15 23.70 24.10 0.0M
2023-09-28 24.40 24.40 23.40 23.65 0.0M
2023-09-27 24.50 24.50 23.80 24.25 0.0M
2023-09-26 24.10 24.60 24.00 24.30 0.0M
2023-09-25 24.65 25.00 24.05 24.40 0.0M
2023-09-22 25.20 25.50 24.80 25.20 0.0M
2023-09-21 25.50 26.15 25.25 25.40 0.0M
2023-09-20 24.65 25.95 24.30 25.95 0.1M
2023-09-19 24.80 24.95 24.25 24.65 0.0M
2023-09-18 24.50 24.65 23.95 24.65 0.1M
2023-09-15 23.25 24.65 22.85 24.65 0.0M
2023-09-14 23.20 23.20 22.80 23.15 0.0M
2023-09-13 22.95 23.10 22.80 23.05 0.0M
2023-09-12 22.90 22.95 22.70 22.90 0.0M
2023-09-11 22.70 23.00 22.55 22.90 0.0M
2023-09-08 23.10 23.75 22.65 22.70 0.0M
2023-09-07 22.80 23.05 22.65 23.00 0.0M
2023-09-06 23.00 23.00 22.65 22.85 0.0M
2023-09-05 23.20 23.20 22.75 23.00 0.0M
2023-09-04 22.95 23.30 22.60 23.10 0.0M
2023-09-01 23.10 23.10 22.80 23.00 0.0M
2023-08-31 23.00 23.10 22.80 23.10 0.0M
2023-08-30 23.30 23.30 22.85 23.05 0.0M
2023-08-29 23.15 23.45 22.90 23.30 0.0M
2023-08-28 23.40 23.40 22.80 23.10 0.0M
2023-08-25 23.00 23.30 22.80 23.30 0.0M
2023-08-24 22.80 23.20 22.70 23.00 0.0M
2023-08-23 22.75 23.30 22.75 23.00 0.0M
2023-08-22 22.90 23.30 22.60 22.75 0.0M
2023-08-21 22.60 23.00 22.60 23.00 0.0M
2023-08-18 23.00 23.00 22.55 23.00 0.0M
2023-08-17 23.00 23.15 22.50 22.85 0.0M
2023-08-16 23.95 23.95 22.80 23.15 0.0M
2023-08-14 24.05 24.05 22.80 23.60 0.1M
2023-08-11 23.85 24.40 23.70 24.00 0.0M
2023-08-10 23.75 24.85 23.75 24.10 0.1M
2023-08-09 23.30 23.65 23.00 23.65 0.0M
2023-08-08 23.30 23.30 22.85 23.25 0.0M
2023-08-07 23.50 23.70 23.25 23.30 0.0M
2023-08-04 23.50 23.50 23.05 23.35 0.0M
2023-08-03 23.15 23.40 22.90 23.30 0.0M
2023-08-02 23.00 23.15 22.65 23.10 0.0M
2023-08-01 22.95 23.20 22.65 23.20 0.0M
2023-07-31 22.70 22.95 22.60 22.95 0.0M
2023-07-28 22.75 22.75 22.50 22.75 0.0M
2023-07-27 22.70 23.00 22.65 22.75 0.0M
2023-07-26 23.10 23.10 22.80 22.80 0.0M
2023-07-25 22.90 23.40 22.70 23.10 0.0M
2023-07-24 22.50 24.65 22.30 22.90 0.0M
2023-07-21 22.70 22.70 22.25 22.50 0.0M
2023-07-20 22.70 22.70 22.45 22.65 0.0M
2023-07-19 22.80 22.80 22.30 22.70 0.0M
2023-07-18 22.75 22.80 22.50 22.80 0.0M
2023-07-17 22.70 22.90 22.35 22.75 0.0M
2023-07-14 22.95 23.00 22.15 22.70 0.0M
2023-07-13 22.65 22.95 22.30 22.95 0.0M
2023-07-12 23.10 23.15 22.60 22.70 0.0M
2023-07-11 22.90 23.20 22.70 23.10 0.0M
2023-07-10 23.20 23.20 22.60 22.80 0.0M
2023-07-07 23.40 23.60 22.80 23.20 0.0M
2023-07-06 22.90 23.40 22.80 23.40 0.0M
2023-07-05 24.00 24.40 22.85 23.05 0.0M
2023-07-04 24.50 24.50 23.70 24.05 0.0M
2023-07-03 24.40 24.85 23.65 24.50 0.0M
2023-06-30 24.00 25.00 23.55 24.40 0.1M
2023-06-29 22.70 24.00 22.70 23.95 0.0M
2023-06-28 22.70 23.20 22.50 23.15 0.1M
2023-06-27 21.95 22.70 21.95 22.70 0.0M
2023-06-26 22.75 22.75 21.90 22.20 0.0M
2023-06-23 22.80 22.90 22.30 22.70 0.0M
2023-06-22 22.60 22.90 22.35 22.90 0.0M
2023-06-21 22.40 22.60 21.90 22.60 0.0M
2023-06-20 21.30 22.80 21.15 22.50 0.0M
2023-06-19 21.85 22.00 21.00 21.30 0.0M
2023-06-16 21.80 22.30 21.50 21.90 0.0M
2023-06-15 22.45 22.45 21.70 22.35 0.0M
2023-06-14 22.45 22.60 21.90 22.45 0.0M
2023-06-13 22.20 22.55 21.90 22.45 0.0M
2023-06-12 22.15 22.65 22.15 22.40 0.0M
2023-06-09 22.60 22.70 22.05 22.05 0.0M
2023-06-07 22.75 22.85 22.50 22.50 0.0M
2023-06-06 22.55 22.80 22.45 22.55 0.0M
2023-06-05 22.65 22.75 22.15 22.55 0.0M
2023-06-02 22.45 22.50 22.00 22.25 0.0M
2023-06-01 22.55 22.55 21.90 22.35 0.0M
2023-05-31 22.85 22.85 22.00 22.10 0.0M
2023-05-30 22.55 22.85 22.45 22.65 0.0M
2023-05-29 23.00 23.00 22.45 22.60 0.0M
2023-05-26 22.30 22.65 21.70 22.65 0.0M
2023-05-25 22.70 22.70 21.95 22.30 0.0M
2023-05-24 23.00 23.00 22.60 22.95 0.1M
2023-05-23 22.95 23.20 22.50 23.00 0.0M
2023-05-22 23.20 23.30 22.50 22.80 0.0M
2023-05-19 22.60 23.30 22.50 23.10 0.0M
2023-05-18 22.80 23.10 22.35 22.70 0.0M
2023-05-17 23.20 23.50 22.20 22.45 0.0M
2023-05-16 21.60 24.25 21.50 22.90 0.1M
2023-05-15 21.05 21.50 21.05 21.35 0.0M
2023-05-12 20.90 21.50 20.90 21.05 0.0M
2023-05-11 20.95 21.30 20.65 20.80 0.0M
2023-05-10 20.40 21.00 20.40 20.95 0.0M
2023-05-09 20.65 20.80 20.10 20.30 0.0M
2023-05-08 21.50 21.50 20.40 20.65 0.0M
2023-05-05 21.40 21.60 20.80 21.40 0.0M
2023-05-04 21.55 21.55 21.10 21.40 0.0M
2023-05-02 21.25 21.80 21.25 21.55 0.0M
2023-04-28 21.15 21.25 21.00 21.20 0.0M
2023-04-27 21.30 21.30 20.90 21.15 0.0M
2023-04-26 21.00 21.00 20.50 21.00 0.0M
2023-04-25 21.00 21.65 20.95 21.25 0.0M
2023-04-24 21.00 21.00 20.40 20.65 0.0M
2023-04-21 20.50 20.70 20.05 20.70 0.0M
2023-04-20 20.35 20.70 19.62 20.15 0.1M
2023-04-19 20.85 20.85 19.96 20.35 0.0M
2023-04-18 20.80 21.00 20.50 20.65 0.0M
2023-04-17 21.30 21.35 20.50 20.90 0.0M
2023-04-14 21.30 21.30 20.70 21.25 0.0M
2023-04-13 21.60 21.60 20.15 21.15 0.0M
2023-04-12 21.50 21.90 21.30 21.30 0.0M
2023-04-11 21.20 21.95 20.90 21.50 0.0M
2023-04-06 22.00 22.00 20.50 21.10 0.0M
2023-04-05 21.60 22.00 21.50 22.00 0.0M
2023-04-04 22.20 22.20 21.30 21.60 0.0M
2023-04-03 22.00 22.50 21.70 22.20 0.0M
2023-03-31 22.30 22.50 22.05 22.10 0.0M
2023-03-30 21.90 22.50 21.60 22.50 0.0M
2023-03-29 22.00 22.15 21.30 21.90 0.0M
2023-03-28 22.70 22.70 18.22 22.05 0.1M
2023-03-27 22.50 22.80 22.10 22.70 0.0M
2023-03-24 23.10 23.10 22.35 22.50 0.0M
2023-03-23 22.95 23.10 22.30 22.95 0.0M
2023-03-22 22.60 23.00 22.40 22.85 0.0M
2023-03-21 22.80 22.80 22.15 22.30 0.0M
2023-03-20 22.60 22.65 21.50 22.50 0.0M
2023-03-17 23.50 23.65 22.90 23.00 0.0M
2023-03-16 23.40 23.80 23.00 23.45 0.0M
2023-03-15 24.00 24.10 23.30 23.55 0.0M
2023-03-14 23.10 24.10 22.90 24.10 0.0M
2023-03-13 23.85 23.90 22.60 23.10 0.1M
2023-03-10 24.05 24.05 23.50 23.90 0.0M
2023-03-09 23.85 24.30 23.70 24.05 0.0M
2023-03-08 23.90 24.00 23.20 23.85 0.0M
2023-03-07 24.70 24.85 23.75 23.90 0.0M
2023-03-06 24.30 25.00 24.20 24.75 0.1M
2023-03-03 24.15 24.40 24.05 24.40 0.0M
2023-03-02 24.50 24.85 23.65 24.05 0.0M
2023-03-01 23.90 24.90 23.55 24.40 0.0M
2023-02-28 23.90 23.95 23.50 23.90 0.0M
2023-02-27 23.80 24.00 23.35 23.85 0.0M
2023-02-24 23.80 24.00 23.35 23.75 0.0M
2023-02-23 24.10 24.10 23.35 23.95 0.0M
2023-02-22 23.75 24.00 23.20 24.00 0.0M
2023-02-21 24.05 24.10 23.70 24.00 0.0M
2023-02-20 23.60 24.30 23.35 24.10 0.0M
2023-02-17 22.50 24.55 22.50 23.80 0.1M
2023-02-16 22.50 22.65 21.70 22.55 0.0M
2023-02-15 22.40 22.50 21.90 22.50 0.0M
2023-02-14 21.95 22.55 21.75 22.25 0.0M
2023-02-13 22.20 22.70 21.50 21.95 0.0M
2023-02-10 23.10 23.10 22.05 22.10 0.0M
2023-02-09 23.00 23.10 22.50 23.10 0.0M
2023-02-08 23.00 23.10 22.70 23.10 0.0M
2023-02-07 23.20 23.20 22.40 23.00 0.0M
2023-02-06 23.10 23.25 22.90 23.10 0.0M
2023-02-03 22.40 22.90 22.20 22.85 0.0M
2023-02-02 22.70 22.70 22.20 22.40 0.0M
2023-02-01 22.65 22.70 22.40 22.70 0.0M
2023-01-31 22.70 22.70 22.30 22.40 0.0M
2023-01-30 22.30 22.70 21.75 22.70 0.0M
2023-01-27 21.55 22.35 21.50 22.30 0.1M
2023-01-26 21.50 21.60 21.15 21.45 0.0M
2023-01-25 21.55 21.80 21.05 21.30 0.0M
2023-01-24 21.85 21.85 21.30 21.55 0.0M
2023-01-23 20.50 21.80 20.40 21.80 0.1M
2023-01-20 20.30 20.45 20.10 20.35 0.0M
2023-01-19 20.25 20.50 19.90 20.30 0.0M
2023-01-18 20.00 20.35 19.80 20.25 0.0M
2023-01-17 19.98 19.98 19.64 19.80 0.0M
2023-01-16 19.74 20.00 19.70 19.98 0.0M
2023-01-13 19.72 20.00 19.70 19.70 0.0M
2023-01-12 20.30 20.50 19.62 20.00 0.0M
2023-01-11 20.20 20.40 19.90 20.25 0.0M
2023-01-10 20.65 20.75 20.00 20.15 0.0M
2023-01-09 20.30 20.85 20.10 20.65 0.0M
2023-01-05 20.30 20.60 19.92 20.10 0.0M
2023-01-04 19.84 21.30 19.60 20.25 0.1M
2023-01-03 18.50 19.78 18.50 19.66 0.1M
2023-01-02 18.50 18.80 18.24 18.50 0.0M