CDA SA (CDA1)

CDA1
🏛️ 폴란드 →
19.50
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 18.00 18.00 17.80 17.90 0.0M
2023-12-28 17.90 17.90 17.70 17.90 0.0M
2023-12-27 17.70 18.00 17.60 17.90 0.0M
2023-12-22 17.60 17.90 17.60 17.80 0.0M
2023-12-21 17.50 17.60 17.40 17.60 0.0M
2023-12-20 17.60 17.60 17.30 17.50 0.0M
2023-12-19 17.70 17.70 17.50 17.50 0.0M
2023-12-18 17.90 17.90 17.50 17.60 0.0M
2023-12-15 18.00 18.00 17.70 17.90 0.0M
2023-12-14 17.90 18.30 17.70 18.00 0.0M
2023-12-13 17.80 17.80 17.50 17.80 0.0M
2023-12-12 17.80 17.80 17.50 17.70 0.0M
2023-12-11 18.00 18.00 17.20 17.70 0.0M
2023-12-08 17.90 18.10 17.90 18.00 0.0M
2023-12-07 17.80 18.10 17.80 17.90 0.0M
2023-12-06 17.80 17.80 17.70 17.70 0.0M
2023-12-05 17.60 18.10 17.60 17.80 0.0M
2023-12-04 18.00 18.00 17.50 17.50 0.0M
2023-12-01 17.90 18.00 17.50 17.50 0.0M
2023-11-30 17.80 17.80 17.80 17.80 0.0M
2023-11-29 17.90 18.00 17.70 17.70 0.0M
2023-11-28 17.80 17.80 17.80 17.80 0.0M
2023-11-27 18.00 18.00 17.80 17.80 0.0M
2023-11-24 17.80 18.00 17.70 18.00 0.0M
2023-11-23 17.80 17.80 17.60 17.60 0.0M
2023-11-22 17.80 17.80 17.40 17.60 0.0M
2023-11-21 17.60 18.00 17.60 17.90 0.0M
2023-11-20 17.80 17.80 17.60 17.60 0.0M
2023-11-17 17.30 17.70 17.30 17.40 0.0M
2023-11-16 17.00 17.40 17.00 17.40 0.0M
2023-11-15 17.30 17.40 16.90 17.30 0.0M
2023-11-14 17.20 17.20 16.80 16.80 0.0M
2023-11-13 17.40 17.40 17.00 17.10 0.0M
2023-11-10 17.50 17.70 17.20 17.40 0.0M
2023-11-09 17.80 18.20 17.50 17.70 0.0M
2023-11-08 16.30 17.80 16.20 17.80 0.0M
2023-11-07 16.40 16.50 16.40 16.50 0.0M
2023-11-06 16.10 16.50 16.00 16.00 0.0M
2023-11-03 16.10 16.30 16.10 16.30 0.0M
2023-11-02 16.00 16.10 16.00 16.00 0.0M
2023-10-31 16.00 16.00 16.00 16.00 0.0M
2023-10-30 16.00 16.00 16.00 16.00 0.0M
2023-10-27 15.90 16.00 15.90 16.00 0.0M
2023-10-26 16.00 16.00 15.90 15.90 0.0M
2023-10-25 15.90 16.00 15.70 16.00 0.0M
2023-10-24 15.70 15.90 15.70 15.90 0.0M
2023-10-23 16.00 16.00 15.90 15.90 0.0M
2023-10-20 15.80 16.00 15.60 16.00 0.0M
2023-10-19 15.70 16.10 15.70 15.70 0.0M
2023-10-18 16.20 16.20 15.90 15.90 0.0M
2023-10-17 16.20 16.50 16.10 16.20 0.0M
2023-10-16 16.10 16.30 15.90 16.00 0.0M
2023-10-13 16.30 16.30 15.60 16.10 0.0M
2023-10-12 16.30 16.30 16.30 16.30 0.0M
2023-10-11 16.10 16.30 16.10 16.10 0.0M
2023-10-10 16.10 16.40 15.80 16.00 0.0M
2023-10-09 16.20 16.20 15.70 16.10 0.0M
2023-10-06 16.00 16.30 15.80 15.80 0.0M
2023-10-05 16.20 16.40 16.20 16.30 0.0M
2023-10-04 16.30 16.50 15.70 15.70 0.0M
2023-10-03 16.30 16.30 16.30 16.30 0.0M
2023-10-02 15.90 16.30 15.80 16.30 0.0M
2023-09-29 16.10 16.30 15.80 15.80 0.0M
2023-09-28 16.30 16.30 15.80 16.10 0.0M
2023-09-27 16.40 16.50 16.30 16.30 0.0M
2023-09-26 16.50 16.50 16.40 16.40 0.0M
2023-09-25 16.90 16.90 16.50 16.50 0.0M
2023-09-22 16.70 16.80 16.70 16.70 0.0M
2023-09-21 16.90 16.90 16.70 16.80 0.0M
2023-09-20 16.90 16.90 16.90 16.90 0.0M
2023-09-19 16.80 16.90 16.80 16.90 0.0M
2023-09-18 16.80 16.80 16.70 16.70 0.0M
2023-09-15 16.70 16.90 16.60 16.70 0.0M
2023-09-14 16.80 16.90 16.80 16.80 0.0M
2023-09-13 16.90 16.90 16.80 16.80 0.0M
2023-09-12 16.90 17.00 16.80 16.90 0.0M
2023-09-11 17.00 17.00 16.70 16.90 0.0M
2023-09-08 17.30 17.40 16.30 17.00 0.0M
2023-09-07 17.10 17.10 17.10 17.10 0.0M
2023-09-06 17.20 17.40 17.20 17.30 0.0M
2023-09-05 17.40 17.40 17.20 17.30 0.0M
2023-09-04 17.50 17.50 17.30 17.40 0.0M
2023-09-01 17.40 17.50 17.40 17.50 0.0M
2023-08-31 17.40 17.40 17.40 17.40 0.0M
2023-08-30 17.30 17.40 17.20 17.20 0.0M
2023-08-29 17.40 17.50 17.30 17.30 0.0M
2023-08-28 17.20 17.20 17.20 17.20 0.0M
2023-08-25 17.30 17.40 17.30 17.40 0.0M
2023-08-24 17.30 17.30 17.30 17.30 0.0M
2023-08-23 17.40 17.50 17.40 17.50 0.0M
2023-08-22 17.30 17.50 17.30 17.50 0.0M
2023-08-21 17.40 17.80 17.30 17.30 0.0M
2023-08-18 17.20 17.20 17.20 17.20 0.0M
2023-08-17 17.60 17.70 17.20 17.30 0.0M
2023-08-16 17.50 17.60 17.50 17.60 0.0M
2023-08-14 17.60 17.80 17.50 17.50 0.0M
2023-08-11 17.70 17.70 17.50 17.50 0.0M
2023-08-10 17.70 17.80 17.60 17.70 0.0M
2023-08-09 17.30 18.00 17.20 17.80 0.0M
2023-08-08 17.80 17.80 17.40 17.70 0.0M
2023-08-07 17.20 17.50 17.10 17.50 0.0M
2023-08-04 17.50 17.80 17.10 17.70 0.0M
2023-08-03 17.30 17.40 17.30 17.40 0.0M
2023-08-02 17.80 17.80 17.30 17.30 0.0M
2023-08-01 17.20 17.90 17.20 17.60 0.0M
2023-07-31 17.50 17.80 17.10 17.10 0.0M
2023-07-28 17.50 18.00 17.50 17.80 0.0M
2023-07-27 17.90 18.00 17.30 17.30 0.0M
2023-07-26 17.90 18.00 17.10 17.90 0.0M
2023-07-25 17.60 17.90 17.60 17.90 0.0M
2023-07-24 17.60 17.60 17.60 17.60 0.0M
2023-07-21 17.70 17.70 17.60 17.60 0.0M
2023-07-20 17.20 17.70 17.20 17.70 0.0M
2023-07-19 17.80 17.80 17.00 17.00 0.0M
2023-07-18 17.80 17.80 17.50 17.50 0.0M
2023-07-17 17.70 17.90 17.30 17.80 0.0M
2023-07-14 17.90 17.90 17.80 17.80 0.0M
2023-07-13 17.90 17.90 17.90 17.90 0.0M
2023-07-12 17.70 18.00 17.20 17.90 0.0M
2023-07-11 18.00 18.00 17.70 18.00 0.0M
2023-07-10 18.10 18.30 17.90 18.00 0.0M
2023-07-07 18.20 18.40 18.10 18.40 0.0M
2023-07-06 17.90 18.10 17.70 18.10 0.0M
2023-07-05 17.90 17.90 17.70 17.90 0.0M
2023-07-04 17.80 17.90 17.80 17.90 0.0M
2023-07-03 17.90 18.10 17.00 17.80 0.0M
2023-06-30 18.50 18.50 17.60 18.30 0.0M
2023-06-29 18.50 18.50 16.50 18.50 0.0M
2023-06-28 19.00 19.00 18.80 18.90 0.0M
2023-06-27 18.80 19.00 18.80 19.00 0.0M
2023-06-26 18.80 18.80 18.50 18.80 0.0M
2023-06-23 18.80 18.80 18.60 18.80 0.0M
2023-06-22 18.40 18.80 18.40 18.80 0.0M
2023-06-21 18.50 18.90 18.50 18.80 0.0M
2023-06-20 18.40 18.50 18.40 18.50 0.0M
2023-06-19 18.50 18.50 18.30 18.40 0.0M
2023-06-16 18.20 18.50 18.20 18.50 0.0M
2023-06-15 18.10 18.30 18.10 18.30 0.0M
2023-06-14 18.30 18.30 18.10 18.30 0.0M
2023-06-13 18.30 18.30 18.10 18.30 0.0M
2023-06-12 18.30 18.40 18.00 18.30 0.0M
2023-06-09 18.20 18.30 18.00 18.30 0.0M
2023-06-07 18.20 18.20 18.10 18.20 0.0M
2023-06-06 18.10 18.20 18.10 18.20 0.0M
2023-06-05 18.30 18.30 18.10 18.10 0.0M
2023-06-02 18.50 18.50 18.10 18.10 0.0M
2023-06-01 18.30 18.50 18.10 18.50 0.0M
2023-05-31 18.20 18.30 18.00 18.30 0.0M
2023-05-30 18.20 18.40 18.00 18.40 0.0M
2023-05-29 18.20 18.20 18.00 18.00 0.0M
2023-05-26 18.20 18.30 18.00 18.30 0.0M
2023-05-25 18.20 18.30 18.20 18.20 0.0M
2023-05-24 18.20 18.20 18.20 18.20 0.0M
2023-05-23 18.00 18.30 17.80 18.20 0.0M
2023-05-22 18.00 18.20 17.90 18.20 0.0M
2023-05-19 18.10 18.20 17.60 18.10 0.0M
2023-05-18 18.30 18.30 18.20 18.20 0.0M
2023-05-17 18.20 18.30 18.20 18.30 0.0M
2023-05-16 18.20 18.30 18.00 18.20 0.0M
2023-05-15 18.50 18.50 18.20 18.30 0.0M
2023-05-12 18.40 18.50 18.20 18.50 0.0M
2023-05-11 18.40 18.40 18.20 18.20 0.0M
2023-05-10 18.40 18.40 18.00 18.40 0.0M
2023-05-09 18.20 18.50 18.20 18.40 0.0M
2023-05-08 18.40 18.40 17.80 18.10 0.0M
2023-05-05 18.30 18.50 18.30 18.50 0.0M
2023-05-04 18.50 18.50 18.30 18.30 0.0M
2023-05-02 18.40 18.50 18.00 18.50 0.0M
2023-04-28 18.30 18.40 18.30 18.40 0.0M
2023-04-27 18.20 18.30 18.20 18.30 0.0M
2023-04-26 18.30 18.30 17.80 17.80 0.0M
2023-04-25 18.20 18.30 17.90 18.30 0.0M
2023-04-24 18.40 18.40 18.20 18.20 0.0M
2023-04-21 17.90 18.30 17.90 18.30 0.0M
2023-04-20 18.10 18.20 17.90 17.90 0.0M
2023-04-19 18.50 18.50 18.05 18.15 0.0M
2023-04-18 18.70 18.70 18.45 18.45 0.0M
2023-04-17 18.50 18.85 18.40 18.80 0.0M
2023-04-14 18.60 18.85 18.50 18.50 0.0M
2023-04-13 18.90 19.00 18.50 18.60 0.0M
2023-04-12 19.00 19.35 18.90 18.90 0.0M
2023-04-11 19.10 19.35 19.10 19.35 0.0M
2023-04-06 19.50 19.55 19.50 19.55 0.0M
2023-04-05 19.55 19.55 19.55 19.55 0.0M
2023-04-04 19.45 19.55 19.45 19.55 0.0M
2023-04-03 18.90 19.40 18.90 19.40 0.0M
2023-03-31 19.10 19.40 19.10 19.40 0.0M
2023-03-30 19.05 19.05 19.00 19.00 0.0M
2023-03-29 19.15 19.15 19.00 19.15 0.0M
2023-03-28 19.50 19.50 19.15 19.15 0.0M
2023-03-27 19.40 19.50 19.40 19.50 0.0M
2023-03-24 19.45 19.45 19.45 19.45 0.0M
2023-03-22 19.50 19.50 19.10 19.10 0.0M
2023-03-21 19.50 19.50 19.05 19.50 0.0M
2023-03-20 19.10 19.50 19.10 19.50 0.0M
2023-03-17 19.25 19.25 19.10 19.10 0.0M
2023-03-16 19.10 19.10 19.10 19.10 0.0M
2023-03-15 19.20 19.50 19.00 19.00 0.0M
2023-03-14 19.10 19.10 19.00 19.00 0.0M
2023-03-13 19.65 19.85 18.90 19.70 0.0M
2023-03-10 20.10 20.10 20.10 20.10 0.0M
2023-03-09 19.55 20.10 19.55 20.10 0.0M
2023-03-08 19.90 20.00 19.40 20.00 0.0M
2023-03-07 20.40 20.50 19.90 20.50 0.0M
2023-03-06 20.20 20.50 20.20 20.50 0.0M
2023-03-03 20.10 20.10 20.10 20.10 0.0M
2023-03-02 19.70 20.00 19.70 20.00 0.0M
2023-03-01 19.95 20.00 19.60 19.60 0.0M
2023-02-28 19.80 19.95 19.50 19.50 0.0M
2023-02-27 19.65 19.65 19.65 19.65 0.0M
2023-02-24 19.65 19.65 19.65 19.65 0.0M
2023-02-23 20.00 20.00 20.00 20.00 0.0M
2023-02-22 20.10 20.10 19.60 19.60 0.0M
2023-02-21 19.55 20.50 19.55 19.60 0.0M
2023-02-20 19.60 19.60 19.20 19.20 0.0M
2023-02-17 19.60 19.60 19.60 19.60 0.0M
2023-02-16 19.80 19.90 19.05 19.65 0.0M
2023-02-15 19.80 19.80 19.80 19.80 0.0M
2023-02-14 19.80 19.80 19.80 19.80 0.0M
2023-02-13 19.70 19.70 19.70 19.70 0.0M
2023-02-10 19.80 19.80 19.30 19.75 0.0M
2023-02-09 19.50 19.80 19.50 19.80 0.0M
2023-02-08 19.00 19.70 19.00 19.30 0.0M
2023-02-07 19.20 19.20 19.00 19.00 0.0M
2023-02-06 19.00 19.20 19.00 19.20 0.0M
2023-02-03 19.15 19.15 19.00 19.00 0.0M
2023-02-02 19.15 19.15 18.90 19.15 0.0M
2023-02-01 19.50 19.50 19.00 19.00 0.0M
2023-01-31 19.60 19.60 19.55 19.55 0.0M
2023-01-30 19.55 19.60 19.50 19.60 0.0M
2023-01-27 19.40 19.40 19.40 19.40 0.0M
2023-01-26 19.10 19.40 19.10 19.40 0.0M
2023-01-25 19.20 19.40 18.70 18.70 0.0M
2023-01-24 19.15 19.15 18.80 18.80 0.0M
2023-01-23 19.10 19.10 19.10 19.10 0.0M
2023-01-20 18.90 18.90 18.90 18.90 0.0M
2023-01-19 18.80 19.00 18.80 19.00 0.0M
2023-01-18 18.95 18.95 18.85 18.85 0.0M
2023-01-17 19.00 19.00 18.85 18.95 0.0M
2023-01-16 19.05 19.10 19.05 19.05 0.0M
2023-01-13 19.05 19.05 19.05 19.05 0.0M
2023-01-12 18.80 18.80 18.80 18.80 0.0M
2023-01-11 19.10 19.10 18.80 19.05 0.0M
2023-01-10 19.05 19.10 19.05 19.10 0.0M
2023-01-09 19.10 19.10 18.80 18.80 0.0M
2023-01-05 18.50 19.15 18.50 19.15 0.0M
2023-01-04 19.10 19.10 18.65 19.00 0.0M
2023-01-03 18.50 19.10 18.10 18.70 0.0M
2023-01-02 18.50 19.10 18.50 18.55 0.0M