Comp (CMP)

CMP
🏛️ 폴란드 →
301.00
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
2021-12-30 52.00 52.00 51.60 52.00 0.0M
2021-12-29 50.40 52.60 50.40 52.00 0.0M
2021-12-28 50.00 50.60 49.60 50.40 0.0M
2021-12-27 50.80 50.80 49.20 50.40 0.0M
2021-12-23 51.00 51.60 50.00 50.80 0.0M
2021-12-22 50.80 51.60 50.80 51.00 0.0M
2021-12-21 50.20 51.40 50.00 51.00 0.0M
2021-12-20 50.80 51.00 50.00 50.60 0.0M
2021-12-17 51.40 51.80 51.00 51.40 0.0M
2021-12-16 51.40 51.60 51.00 51.40 0.0M
2021-12-15 52.00 52.40 51.00 51.40 0.0M
2021-12-14 52.60 52.80 52.00 52.00 0.0M
2021-12-13 52.80 52.80 52.00 52.00 0.0M
2021-12-10 52.80 53.20 52.40 52.80 0.0M
2021-12-09 52.00 53.00 52.00 52.80 0.0M
2021-12-08 52.60 52.60 51.00 52.00 0.0M
2021-12-07 52.00 52.60 52.00 52.40 0.0M
2021-12-06 53.00 53.00 52.00 52.20 0.0M
2021-12-03 52.80 53.60 52.40 52.80 0.0M
2021-12-02 52.80 52.80 52.40 52.60 0.0M
2021-12-01 53.00 53.80 52.60 53.00 0.0M
2021-11-30 52.80 53.00 52.60 52.80 0.0M
2021-11-29 52.60 53.00 52.20 52.60 0.0M
2021-11-26 53.60 53.80 52.00 52.80 0.0M
2021-11-25 54.40 54.40 53.60 53.60 0.0M
2021-11-24 54.60 54.80 53.20 54.80 0.0M
2021-11-23 54.20 54.80 53.60 54.80 0.0M
2021-11-22 56.80 56.80 53.40 54.40 0.0M
2021-11-19 58.80 58.80 55.00 56.80 0.0M
2021-11-18 58.40 58.80 57.40 58.80 0.0M
2021-11-17 58.40 58.40 57.60 58.40 0.0M
2021-11-16 59.40 59.40 58.80 59.20 0.0M
2021-11-15 59.80 59.80 58.80 59.20 0.0M
2021-11-12 58.60 60.00 58.40 59.80 0.0M
2021-11-10 59.00 59.00 58.20 58.40 0.0M
2021-11-09 58.00 59.20 58.00 58.80 0.0M
2021-11-08 57.20 58.40 57.00 57.80 0.0M
2021-11-05 57.40 57.40 56.80 57.20 0.0M
2021-11-04 57.00 57.40 56.80 57.40 0.0M
2021-11-03 57.00 57.20 56.80 57.00 0.0M
2021-11-02 57.00 57.20 56.40 57.00 0.0M
2021-10-29 57.20 57.20 56.40 57.20 0.0M
2021-10-28 57.00 57.40 56.60 57.20 0.0M
2021-10-27 57.40 57.40 57.00 57.40 0.0M
2021-10-26 56.80 57.40 56.80 57.00 0.0M
2021-10-25 57.80 57.80 56.80 57.00 0.0M
2021-10-22 57.80 58.00 57.20 57.60 0.0M
2021-10-21 58.20 58.20 57.20 57.80 0.0M
2021-10-20 58.60 58.60 58.20 58.40 0.0M
2021-10-19 57.60 58.80 57.40 58.60 0.0M
2021-10-18 57.20 57.60 57.20 57.60 0.0M
2021-10-15 57.40 57.60 57.20 57.60 0.0M
2021-10-14 57.40 57.60 56.80 57.60 0.0M
2021-10-13 57.80 58.00 57.00 57.40 0.0M
2021-10-12 57.00 58.60 56.40 58.00 0.0M
2021-10-11 58.40 58.40 56.80 57.00 0.0M
2021-10-08 57.80 58.80 56.40 58.60 0.0M
2021-10-07 59.40 59.40 55.00 57.60 0.0M
2021-10-06 59.40 59.40 59.20 59.40 0.0M
2021-10-05 59.40 59.80 59.20 59.40 0.0M
2021-10-04 60.00 60.00 59.40 60.00 0.0M
2021-10-01 59.60 60.00 59.40 60.00 0.0M
2021-09-30 60.00 60.00 59.60 59.80 0.0M
2021-09-29 59.80 60.00 59.40 60.00 0.0M
2021-09-28 60.60 60.60 59.60 60.00 0.0M
2021-09-27 60.00 61.00 60.00 60.60 0.0M
2021-09-24 60.60 61.00 60.20 61.00 0.0M
2021-09-23 60.00 60.60 59.60 60.60 0.0M
2021-09-22 59.80 60.00 59.60 60.00 0.0M
2021-09-21 59.60 60.00 59.60 60.00 0.0M
2021-09-20 61.00 61.00 59.40 59.40 0.0M
2021-09-17 62.00 62.20 60.40 61.20 0.0M
2021-09-16 62.80 63.00 61.80 61.80 0.0M
2021-09-15 63.40 63.60 62.20 62.60 0.0M
2021-09-14 62.60 63.40 62.60 63.00 0.0M
2021-09-13 62.00 62.60 61.20 62.40 0.0M
2021-09-10 61.60 61.60 60.80 61.00 0.0M
2021-09-09 60.40 61.20 60.40 61.20 0.0M
2021-09-08 61.60 61.80 61.20 61.20 0.0M
2021-09-07 62.20 62.60 61.60 62.40 0.0M
2021-09-06 62.60 62.60 61.40 62.00 0.0M
2021-09-03 62.40 63.00 61.40 62.00 0.0M
2021-09-02 62.40 63.00 61.80 62.00 0.0M
2021-09-01 64.60 64.60 62.00 62.40 0.0M
2021-08-31 61.00 62.20 60.20 62.20 0.0M
2021-08-30 59.80 61.00 59.80 61.00 0.0M
2021-08-27 60.40 60.40 59.80 60.40 0.0M
2021-08-26 60.00 60.40 60.00 60.40 0.0M
2021-08-25 60.40 60.40 59.40 60.00 0.0M
2021-08-24 60.60 60.60 60.00 60.40 0.0M
2021-08-23 59.40 60.60 58.80 60.60 0.0M
2021-08-20 59.40 59.40 59.00 59.40 0.0M
2021-08-19 59.60 59.60 58.80 59.40 0.0M
2021-08-18 58.60 60.00 58.40 59.60 0.0M
2021-08-17 60.00 60.00 58.40 59.00 0.0M
2021-08-16 60.80 60.80 60.00 60.20 0.0M
2021-08-13 60.20 61.00 60.00 61.00 0.0M
2021-08-12 63.00 63.20 62.60 63.20 0.0M
2021-08-11 62.80 63.00 62.40 63.00 0.0M
2021-08-10 62.80 62.80 62.40 62.80 0.0M
2021-08-09 62.80 62.80 62.40 62.80 0.0M
2021-08-06 62.60 62.80 62.40 62.80 0.0M
2021-08-05 62.20 62.60 61.80 62.60 0.0M
2021-08-04 62.00 62.40 61.40 62.20 0.0M
2021-08-03 61.20 62.00 61.20 61.80 0.0M
2021-08-02 60.40 61.00 60.20 61.00 0.0M
2021-07-30 60.60 60.60 60.20 60.40 0.0M
2021-07-29 60.20 60.60 60.00 60.60 0.0M
2021-07-28 60.00 60.40 60.00 60.20 0.0M
2021-07-27 59.80 60.00 59.80 60.00 0.0M
2021-07-26 59.80 60.00 59.80 60.00 0.0M
2021-07-23 60.40 60.40 59.60 60.20 0.0M
2021-07-22 61.00 61.00 60.00 60.40 0.0M
2021-07-21 60.80 61.20 60.60 60.80 0.0M
2021-07-20 60.80 61.40 60.60 60.60 0.0M
2021-07-19 61.60 61.80 60.40 61.40 0.0M
2021-07-16 61.40 61.80 61.40 61.60 0.0M
2021-07-15 60.80 61.80 60.80 61.80 0.0M
2021-07-14 61.00 61.60 60.60 61.40 0.0M
2021-07-13 61.20 61.60 60.80 61.20 0.0M
2021-07-12 61.40 62.00 61.20 61.80 0.0M
2021-07-09 62.00 62.20 61.40 62.00 0.0M
2021-07-08 61.80 62.60 61.40 62.60 0.0M
2021-07-07 62.00 62.40 61.40 62.40 0.0M
2021-07-06 62.00 62.80 61.60 62.60 0.0M
2021-07-05 63.00 63.00 61.60 62.00 0.0M
2021-07-02 63.60 63.60 61.80 63.00 0.0M
2021-07-01 63.00 63.60 63.00 63.60 0.0M
2021-06-30 63.60 63.60 63.00 63.00 0.0M
2021-06-29 64.00 64.00 63.20 63.60 0.0M
2021-06-28 63.80 64.00 63.60 64.00 0.0M
2021-06-25 62.40 64.20 62.40 64.20 0.0M
2021-06-24 61.60 62.40 61.60 62.20 0.0M
2021-06-23 61.40 61.40 61.00 61.40 0.0M
2021-06-22 61.00 61.40 61.00 61.40 0.0M
2021-06-21 61.60 61.60 60.60 61.20 0.0M
2021-06-18 61.60 61.60 61.00 61.60 0.0M
2021-06-17 61.80 62.00 60.60 61.60 0.0M
2021-06-16 61.80 62.00 61.40 62.00 0.0M
2021-06-15 61.80 62.00 61.40 61.80 0.0M
2021-06-14 62.20 62.80 61.20 61.80 0.0M
2021-06-11 62.00 62.80 61.80 62.40 0.0M
2021-06-10 62.80 62.80 62.00 62.60 0.0M
2021-06-09 62.20 62.80 62.00 62.60 0.0M
2021-06-08 62.40 62.40 61.80 62.00 0.0M
2021-06-07 62.80 63.20 62.40 62.40 0.0M
2021-06-04 63.00 63.00 62.60 63.00 0.0M
2021-06-02 61.60 63.00 61.60 63.00 0.0M
2021-06-01 61.40 61.80 61.40 61.40 0.0M
2021-05-31 61.40 61.40 61.20 61.40 0.0M
2021-05-28 61.20 61.40 60.80 61.00 0.0M
2021-05-27 61.60 61.60 61.00 61.40 0.0M
2021-05-26 60.60 61.20 59.60 61.20 0.0M
2021-05-25 60.00 61.00 59.20 60.00 0.0M
2021-05-24 56.60 61.00 56.60 60.00 0.0M
2021-05-21 55.00 55.20 54.40 55.20 0.0M
2021-05-20 54.60 55.20 54.20 54.80 0.0M
2021-05-19 54.80 55.00 54.00 54.60 0.0M
2021-05-18 54.80 55.00 54.60 54.80 0.0M
2021-05-17 54.40 55.00 54.20 54.80 0.0M
2021-05-14 54.60 54.60 53.00 54.20 0.0M
2021-05-13 54.80 55.00 54.00 54.40 0.0M
2021-05-12 55.00 55.00 54.20 54.80 0.0M
2021-05-11 54.80 55.00 54.20 55.00 0.0M
2021-05-10 55.00 56.00 54.60 54.80 0.0M
2021-05-07 54.40 54.40 53.20 54.00 0.0M
2021-05-06 54.00 54.40 53.00 54.40 0.0M
2021-05-05 54.60 54.80 53.40 54.00 0.0M
2021-05-04 54.40 54.80 53.80 54.60 0.0M
2021-04-30 54.20 54.60 54.00 54.60 0.0M
2021-04-29 54.60 54.80 54.20 54.80 0.0M
2021-04-28 54.80 55.00 54.80 55.00 0.0M
2021-04-27 55.40 55.40 54.00 54.80 0.0M
2021-04-26 55.60 56.60 54.60 55.40 0.0M
2021-04-23 55.00 55.40 54.80 55.40 0.0M
2021-04-22 55.60 55.60 54.80 55.00 0.0M
2021-04-21 54.60 55.80 54.60 55.40 0.0M
2021-04-20 55.40 55.40 54.40 54.40 0.0M
2021-04-19 55.80 55.80 55.20 55.80 0.0M
2021-04-16 54.80 55.60 54.20 55.60 0.0M
2021-04-15 54.60 54.80 54.20 54.60 0.0M
2021-04-14 55.40 56.00 53.40 54.00 0.0M
2021-04-13 56.00 56.00 55.20 56.00 0.0M
2021-04-12 56.80 57.00 55.40 56.00 0.0M
2021-04-09 56.40 57.00 55.80 56.80 0.0M
2021-04-08 56.40 56.40 56.00 56.40 0.0M
2021-04-07 56.00 56.60 55.40 56.40 0.0M
2021-04-06 57.00 57.00 55.40 56.40 0.0M
2021-04-01 55.40 57.00 55.40 56.80 0.0M
2021-03-31 55.40 55.80 54.60 55.40 0.0M
2021-03-30 55.00 56.00 54.60 55.20 0.0M
2021-03-29 55.40 55.40 54.60 55.40 0.0M
2021-03-26 55.20 55.20 54.40 55.00 0.0M
2021-03-25 56.00 56.00 54.00 55.40 0.0M
2021-03-24 56.60 56.80 55.80 56.60 0.0M
2021-03-23 57.40 57.60 56.00 56.60 0.0M
2021-03-22 57.60 58.20 57.00 57.20 0.0M
2021-03-19 57.60 57.60 56.60 57.60 0.0M
2021-03-18 57.00 57.40 56.60 57.40 0.0M
2021-03-17 58.40 58.40 56.20 57.00 0.0M
2021-03-16 58.60 58.60 57.20 58.20 0.0M
2021-03-15 56.60 58.60 56.40 58.20 0.0M
2021-03-12 57.20 57.20 56.00 56.80 0.0M
2021-03-11 56.20 57.20 55.20 57.20 0.0M
2021-03-10 56.80 57.20 55.40 56.00 0.0M
2021-03-09 58.40 58.40 56.80 57.20 0.0M
2021-03-08 59.00 59.00 57.80 58.40 0.0M
2021-03-05 58.80 58.80 58.40 58.40 0.0M
2021-03-04 59.20 59.60 54.00 59.00 0.0M
2021-03-03 60.00 60.20 59.00 60.00 0.0M
2021-03-02 60.00 60.80 59.80 60.00 0.0M
2021-03-01 60.80 60.80 59.80 60.20 0.0M
2021-02-26 60.00 60.80 60.00 60.00 0.0M
2021-02-25 59.80 60.80 59.40 60.20 0.0M
2021-02-24 60.60 61.00 58.20 60.60 0.0M
2021-02-23 62.00 62.00 59.60 60.60 0.0M
2021-02-22 62.80 62.80 61.40 62.00 0.0M
2021-02-19 63.00 63.40 62.40 62.80 0.0M
2021-02-18 64.00 64.00 62.60 63.20 0.0M
2021-02-17 64.00 64.00 61.20 63.80 0.0M
2021-02-16 63.00 64.60 62.60 63.80 0.0M
2021-02-15 60.00 62.20 60.00 62.00 0.0M
2021-02-12 58.60 58.60 58.20 58.60 0.0M
2021-02-11 58.40 58.40 57.80 58.40 0.0M
2021-02-10 58.00 58.80 57.80 58.80 0.0M
2021-02-09 58.80 59.00 58.80 59.00 0.0M
2021-02-08 59.00 59.60 58.00 59.00 0.0M
2021-02-05 58.80 59.00 58.00 59.00 0.0M
2021-02-04 58.20 59.00 58.20 59.00 0.0M
2021-02-03 57.40 58.20 57.40 58.20 0.0M
2021-02-02 58.00 58.40 57.40 58.40 0.0M
2021-02-01 58.00 58.60 57.00 58.00 0.0M
2021-01-29 57.40 58.00 57.00 58.00 0.0M
2021-01-28 58.40 58.40 57.20 58.00 0.0M
2021-01-27 58.60 58.60 57.80 58.60 0.0M
2021-01-26 58.80 58.80 58.40 58.40 0.0M
2021-01-25 60.00 60.00 58.60 59.20 0.0M
2021-01-22 59.00 59.40 58.60 59.40 0.0M
2021-01-21 59.80 60.00 59.00 60.00 0.0M
2021-01-20 59.00 61.00 58.60 59.80 0.0M
2021-01-19 57.40 59.00 57.40 59.00 0.0M
2021-01-18 57.80 57.80 57.20 57.60 0.0M
2021-01-15 55.60 58.00 55.60 58.00 0.0M
2021-01-14 55.20 56.20 55.00 56.00 0.0M
2021-01-13 55.40 55.60 55.00 55.60 0.0M
2021-01-12 57.00 57.00 55.20 56.60 0.0M
2021-01-11 56.80 57.00 56.20 57.00 0.0M
2021-01-08 57.80 57.80 55.60 56.80 0.0M
2021-01-07 55.80 58.00 55.80 57.60 0.0M
2021-01-05 55.80 56.00 55.00 55.80 0.0M
2021-01-04 54.40 56.00 54.40 55.60 0.0M