Carbon Studio SA (CRB1)

CRB1
🏛️ 폴란드 →
6.00
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 20.00 21.00 20.00 21.00 0.0M
2023-12-28 19.80 21.00 19.80 20.40 0.0M
2023-12-27 20.10 20.10 19.55 19.75 0.0M
2023-12-22 20.20 20.90 20.00 20.90 0.0M
2023-12-21 20.20 21.00 20.20 21.00 0.0M
2023-12-20 20.20 21.00 20.20 21.00 0.0M
2023-12-19 21.00 21.00 20.20 21.00 0.0M
2023-12-18 20.20 20.20 20.20 20.20 0.0M
2023-12-15 20.00 20.80 20.00 20.80 0.0M
2023-12-14 20.50 20.50 19.75 19.80 0.0M
2023-12-13 20.00 21.00 20.00 21.00 0.0M
2023-12-12 20.90 20.90 20.00 20.00 0.0M
2023-12-11 21.60 21.60 20.10 20.90 0.0M
2023-12-08 21.00 21.90 21.00 21.90 0.0M
2023-12-07 21.80 22.00 21.80 22.00 0.0M
2023-12-06 21.00 21.00 21.00 21.00 0.0M
2023-12-05 22.00 22.00 21.00 21.00 0.0M
2023-12-04 22.00 22.00 22.00 22.00 0.0M
2023-12-01 22.00 23.00 21.00 22.10 0.0M
2023-11-30 22.00 22.00 21.10 21.10 0.0M
2023-11-29 21.00 22.00 21.00 22.00 0.0M
2023-11-28 22.00 22.00 20.80 21.00 0.0M
2023-11-27 23.00 23.00 22.00 22.00 0.0M
2023-11-24 21.20 23.00 21.20 23.00 0.0M
2023-11-23 21.00 21.20 20.80 21.20 0.0M
2023-11-22 20.80 20.80 20.80 20.80 0.0M
2023-11-21 20.50 20.50 20.50 20.50 0.0M
2023-11-20 20.00 21.00 20.00 21.00 0.0M
2023-11-16 21.00 21.50 20.10 21.00 0.0M
2023-11-15 21.00 21.00 20.00 20.00 0.0M
2023-11-14 21.00 21.00 20.00 21.00 0.0M
2023-11-13 21.00 21.50 21.00 21.00 0.0M
2023-11-10 20.70 22.00 20.00 21.00 0.0M
2023-11-09 21.50 21.50 19.00 20.70 0.0M
2023-11-08 22.00 23.00 22.00 22.00 0.0M
2023-11-07 22.00 22.60 22.00 22.00 0.0M
2023-11-06 23.00 23.00 23.00 23.00 0.0M
2023-11-03 23.00 23.00 22.40 23.00 0.0M
2023-11-02 22.90 23.20 22.30 23.00 0.0M
2023-10-31 22.20 22.90 22.20 22.20 0.0M
2023-10-30 22.20 22.70 22.20 22.70 0.0M
2023-10-27 22.00 22.70 22.00 22.70 0.0M
2023-10-26 22.70 22.70 22.00 22.00 0.0M
2023-10-25 22.00 23.00 21.00 22.00 0.0M
2023-10-24 21.90 22.80 21.10 22.00 0.0M
2023-10-23 20.10 21.00 20.00 21.00 0.0M
2023-10-20 21.40 24.00 20.00 20.40 0.0M
2023-10-19 23.00 23.20 22.00 22.00 0.0M
2023-10-18 24.10 24.10 23.20 23.20 0.0M
2023-10-17 27.00 27.00 21.10 24.10 0.0M
2023-10-16 31.60 31.60 25.30 28.00 0.0M
2023-10-13 33.00 33.00 32.00 32.00 0.0M
2023-10-12 33.40 34.50 32.50 34.40 0.0M
2023-10-11 33.00 35.00 33.00 33.00 0.0M
2023-10-10 34.00 34.00 33.00 33.00 0.0M
2023-10-09 34.00 35.00 33.20 35.00 0.0M
2023-10-06 34.00 35.00 34.00 35.00 0.0M
2023-10-05 34.00 35.40 34.00 35.40 0.0M
2023-10-04 35.40 35.40 34.00 35.40 0.0M
2023-10-03 32.40 35.80 32.40 35.40 0.0M
2023-10-02 34.20 35.00 30.20 35.00 0.0M
2023-09-29 35.20 35.80 34.50 34.50 0.0M
2023-09-28 33.50 35.00 33.50 34.80 0.0M
2023-09-27 34.20 36.00 34.00 34.00 0.0M
2023-09-26 34.00 35.20 34.00 34.00 0.0M
2023-09-25 34.90 35.20 34.00 34.40 0.0M
2023-09-22 30.00 34.50 28.10 34.50 0.0M
2023-09-21 31.00 31.30 29.40 30.00 0.0M
2023-09-20 29.00 34.50 27.50 31.30 0.0M
2023-09-19 27.10 32.50 27.10 28.50 0.0M
2023-09-18 27.10 27.20 26.50 27.20 0.0M
2023-09-15 26.50 27.10 26.50 27.10 0.0M
2023-09-14 27.00 27.00 26.50 27.00 0.0M
2023-09-13 27.20 28.00 27.00 28.00 0.0M
2023-09-12 28.00 28.00 28.00 28.00 0.0M
2023-09-11 27.60 30.00 27.60 30.00 0.0M
2023-09-08 28.60 28.80 26.50 27.70 0.0M
2023-09-05 30.00 30.00 29.40 30.00 0.0M
2023-09-04 29.90 30.90 29.90 30.00 0.0M
2023-09-01 30.00 32.80 28.40 29.90 0.0M
2023-08-31 29.50 30.00 29.50 30.00 0.0M
2023-08-30 29.00 30.00 28.50 30.00 0.0M
2023-08-29 29.00 30.00 29.00 29.30 0.0M
2023-08-28 30.00 30.50 29.00 29.90 0.0M
2023-08-25 29.00 30.00 28.00 30.00 0.0M
2023-08-24 29.00 30.80 28.30 28.50 0.0M
2023-08-23 26.90 29.60 26.90 29.20 0.0M
2023-08-22 25.80 27.00 25.80 27.00 0.0M
2023-08-21 26.60 26.60 25.00 26.60 0.0M
2023-08-18 26.00 26.60 25.00 26.60 0.0M
2023-08-17 25.00 26.00 25.00 26.00 0.0M
2023-08-16 25.00 27.00 25.00 26.00 0.0M
2023-08-14 24.00 25.00 24.00 25.00 0.0M
2023-08-11 23.00 25.00 23.00 25.00 0.0M
2023-08-10 23.10 24.00 23.10 24.00 0.0M
2023-08-09 23.90 23.90 23.10 23.80 0.0M
2023-08-08 24.00 24.60 23.60 24.00 0.0M
2023-08-07 24.00 24.00 24.00 24.00 0.0M
2023-08-04 25.00 25.00 23.60 25.00 0.0M
2023-08-03 24.90 25.00 23.80 25.00 0.0M
2023-08-02 24.20 24.90 24.20 24.90 0.0M
2023-08-01 25.00 25.00 24.20 25.00 0.0M
2023-07-31 24.40 26.50 24.20 25.00 0.0M
2023-07-28 26.00 26.00 24.00 25.00 0.0M
2023-07-27 25.10 25.70 24.60 25.50 0.0M
2023-07-26 24.70 25.30 24.40 25.00 0.0M
2023-07-25 24.80 24.80 23.10 24.00 0.0M
2023-07-24 22.20 25.00 22.20 24.10 0.0M
2023-07-21 22.30 22.90 22.00 22.90 0.0M
2023-07-20 23.00 23.00 23.00 23.00 0.0M
2023-07-19 24.00 26.50 22.40 23.00 0.0M
2023-07-18 23.00 27.50 22.00 25.00 0.0M
2023-07-17 22.30 24.90 22.30 23.80 0.0M
2023-07-14 22.10 23.00 22.10 23.00 0.0M
2023-07-13 22.00 22.70 22.00 22.60 0.0M
2023-07-12 22.00 22.90 21.50 22.00 0.0M
2023-07-11 22.00 24.90 21.50 22.00 0.0M
2023-07-10 22.00 22.80 20.70 22.80 0.0M
2023-07-07 22.00 22.90 21.10 22.00 0.0M
2023-07-06 21.50 22.80 21.20 22.00 0.0M
2023-07-05 22.00 22.00 21.50 21.80 0.0M
2023-07-04 22.90 22.90 21.50 22.00 0.0M
2023-07-03 22.00 23.00 21.50 22.80 0.0M
2023-06-30 23.00 25.80 21.60 22.80 0.0M
2023-06-29 21.50 23.00 21.00 22.70 0.0M
2023-06-28 21.80 23.90 19.60 20.30 0.0M
2023-06-27 23.00 24.00 21.00 21.70 0.0M
2023-06-26 24.00 28.30 22.90 23.00 0.0M
2023-06-23 16.60 23.80 15.30 23.10 0.0M
2023-06-22 14.00 16.80 14.00 16.30 0.0M
2023-06-21 13.50 15.05 13.50 14.00 0.0M
2023-06-20 13.45 14.20 13.00 13.50 0.0M
2023-06-19 13.60 13.60 13.00 13.20 0.0M
2023-06-16 13.35 13.65 13.05 13.60 0.0M
2023-06-15 13.75 13.90 12.95 13.30 0.0M
2023-06-14 13.80 13.90 13.30 13.65 0.0M
2023-06-13 13.30 13.30 13.30 13.30 0.0M
2023-06-12 13.15 13.90 13.15 13.30 0.0M
2023-06-09 13.55 13.55 13.25 13.55 0.0M
2023-06-07 13.20 13.60 13.15 13.55 0.0M
2023-06-06 13.70 13.70 13.15 13.20 0.0M
2023-06-05 13.70 14.40 12.40 13.15 0.0M
2023-06-02 14.35 14.40 12.25 13.45 0.0M
2023-06-01 14.40 14.40 14.10 14.40 0.0M
2023-05-31 14.15 14.40 13.65 14.40 0.0M
2023-05-30 14.00 14.15 13.60 14.15 0.0M
2023-05-29 14.40 14.40 14.00 14.35 0.0M
2023-05-26 14.40 14.40 14.00 14.10 0.0M
2023-05-25 13.90 14.25 13.75 13.75 0.0M
2023-05-24 14.20 14.30 13.90 14.25 0.0M
2023-05-23 14.70 14.95 14.40 14.40 0.0M
2023-05-22 14.90 15.10 14.60 14.65 0.0M
2023-05-19 15.20 15.35 14.80 15.35 0.0M
2023-05-18 15.00 15.50 14.80 15.40 0.0M
2023-05-17 16.15 16.15 14.65 15.30 0.0M
2023-05-16 15.90 16.80 15.50 16.15 0.0M
2023-05-15 16.10 16.10 15.00 15.70 0.0M
2023-05-12 14.80 16.60 14.80 16.10 0.0M
2023-05-11 15.00 16.80 14.60 16.05 0.0M
2023-05-10 15.50 15.60 15.00 15.60 0.0M
2023-05-09 15.55 15.55 15.00 15.00 0.0M
2023-05-08 16.00 16.00 14.60 16.00 0.0M
2023-05-05 16.00 16.00 16.00 16.00 0.0M
2023-05-04 15.60 16.40 15.60 16.40 0.0M
2023-05-02 15.60 16.20 15.00 16.20 0.0M
2023-04-28 15.00 15.60 15.00 15.50 0.0M
2023-04-27 14.70 16.00 14.60 14.60 0.0M
2023-04-25 15.65 15.65 15.20 15.20 0.0M
2023-04-24 14.65 15.70 14.65 15.60 0.0M
2023-04-21 15.40 15.40 14.50 14.95 0.0M
2023-04-20 15.50 17.30 15.05 15.40 0.0M
2023-04-19 15.50 15.80 15.50 15.50 0.0M
2023-04-18 15.50 16.00 15.50 15.80 0.0M
2023-04-17 16.05 16.05 15.80 16.00 0.0M
2023-04-14 17.00 17.00 16.00 16.40 0.0M
2023-04-13 17.00 17.00 16.30 17.00 0.0M
2023-04-12 16.60 17.00 16.60 17.00 0.0M
2023-04-11 16.60 17.40 16.35 16.70 0.0M
2023-04-06 17.40 17.60 17.40 17.40 0.0M
2023-04-05 17.20 17.60 17.00 17.60 0.0M
2023-04-04 15.60 16.60 15.55 16.60 0.0M
2023-04-03 15.60 15.60 15.60 15.60 0.0M
2023-03-31 14.60 15.80 14.60 15.80 0.0M
2023-03-30 14.60 14.60 14.20 14.60 0.0M
2023-03-29 14.95 15.20 14.95 15.00 0.0M
2023-03-28 13.85 14.70 13.30 14.60 0.0M
2023-03-27 15.40 15.40 13.70 14.00 0.0M
2023-03-24 16.20 16.20 15.40 15.80 0.0M
2023-03-23 16.80 16.80 15.40 16.20 0.0M
2023-03-22 15.75 17.60 15.75 17.50 0.0M
2023-03-21 16.60 17.20 16.00 17.20 0.0M
2023-03-20 17.00 18.00 15.50 16.70 0.0M
2023-03-17 16.80 17.00 16.40 17.00 0.0M
2023-03-15 15.80 16.50 15.80 16.50 0.0M
2023-03-14 15.60 16.30 15.60 16.30 0.0M
2023-03-13 15.80 16.20 15.60 16.20 0.0M
2023-03-10 16.50 17.20 15.60 16.30 0.0M
2023-03-09 16.65 17.85 15.80 16.50 0.0M
2023-03-08 16.10 16.90 16.10 16.15 0.0M
2023-03-07 16.35 18.50 15.55 15.70 0.0M
2023-03-06 17.00 17.00 16.35 16.35 0.0M
2023-03-03 16.35 17.00 16.30 16.35 0.0M
2023-03-02 16.90 16.90 16.35 16.90 0.0M
2023-03-01 16.10 17.00 16.10 16.40 0.0M
2023-02-28 17.60 17.60 16.80 16.80 0.0M
2023-02-27 17.30 17.30 16.80 17.10 0.0M
2023-02-24 17.70 17.70 17.15 17.30 0.0M
2023-02-23 17.60 18.20 17.50 18.10 0.0M
2023-02-22 17.20 18.50 16.60 17.55 0.0M
2023-02-21 16.90 17.60 16.60 16.60 0.0M
2023-02-20 16.00 16.90 16.00 16.90 0.0M
2023-02-17 15.55 15.90 15.30 15.90 0.0M
2023-02-16 15.40 16.00 15.15 15.15 0.0M
2023-02-15 14.95 15.50 14.95 15.40 0.0M
2023-02-14 15.00 15.00 14.70 14.95 0.0M
2023-02-13 15.00 15.40 15.00 15.00 0.0M
2023-02-10 15.05 15.55 14.70 15.50 0.0M
2023-02-09 14.60 15.60 14.50 15.60 0.0M
2023-02-08 14.60 15.10 14.50 15.10 0.0M
2023-02-07 15.10 15.10 14.60 15.00 0.0M
2023-02-06 14.65 15.10 14.60 14.60 0.0M
2023-02-03 15.00 15.10 15.00 15.00 0.0M
2023-02-02 15.10 15.65 15.00 15.00 0.0M
2023-02-01 15.55 15.60 15.50 15.50 0.0M
2023-01-31 15.00 16.00 15.00 15.60 0.0M
2023-01-30 14.60 15.00 14.60 14.60 0.0M
2023-01-27 15.00 15.00 14.85 14.85 0.0M
2023-01-26 15.00 15.60 14.50 14.50 0.0M
2023-01-25 15.00 15.00 15.00 15.00 0.0M
2023-01-24 15.70 15.70 14.80 14.90 0.0M
2023-01-23 15.70 15.70 15.10 15.10 0.0M
2023-01-20 15.20 15.90 15.20 15.90 0.0M
2023-01-19 14.90 15.00 14.90 15.00 0.0M
2023-01-18 14.65 15.35 14.65 15.35 0.0M
2023-01-17 14.75 14.75 14.60 14.60 0.0M
2023-01-16 15.70 15.70 14.90 14.90 0.0M
2023-01-13 16.10 16.10 16.10 16.10 0.0M
2023-01-12 15.60 16.50 15.60 16.00 0.0M
2023-01-11 15.20 15.60 15.20 15.40 0.0M
2023-01-10 14.90 15.60 14.90 14.90 0.0M
2023-01-09 15.50 16.20 14.90 14.90 0.0M
2023-01-05 15.20 15.60 15.10 15.60 0.0M
2023-01-04 15.60 15.60 15.00 15.00 0.0M
2023-01-03 14.50 16.40 14.25 15.60 0.0M
2023-01-02 14.60 14.70 14.20 14.25 0.0M