Cyfrplsat (CPS)

CPS
🏛️ 폴란드 →
13.77
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 34.60 34.80 34.60 34.72 0.2M
2021-12-29 34.82 35.28 34.60 34.80 0.2M
2021-12-28 34.60 34.88 34.38 34.76 0.2M
2021-12-27 34.92 34.96 34.34 34.60 0.1M
2021-12-23 34.82 35.06 34.40 34.70 0.5M
2021-12-22 33.82 34.68 33.82 34.66 0.4M
2021-12-21 34.40 34.40 33.60 34.06 0.5M
2021-12-20 34.70 35.02 34.12 34.40 0.6M
2021-12-17 34.82 35.42 34.64 34.96 1.4M
2021-12-16 35.02 35.34 34.66 35.04 0.3M
2021-12-15 34.70 35.24 34.70 35.02 0.4M
2021-12-14 34.98 35.26 34.74 34.80 0.5M
2021-12-13 34.88 35.04 34.50 34.50 0.5M
2021-12-10 34.72 34.72 34.40 34.68 0.0M
2021-12-09 34.58 34.82 34.08 34.78 0.4M
2021-12-08 34.66 34.90 34.14 34.72 0.4M
2021-12-07 34.48 34.86 34.14 34.36 0.6M
2021-12-06 34.00 34.78 33.80 34.22 0.3M
2021-12-03 34.88 34.94 33.84 33.88 0.4M
2021-12-02 34.92 35.08 34.40 34.90 0.4M
2021-12-01 34.92 35.56 34.86 35.14 0.7M
2021-11-30 34.12 35.10 33.84 35.08 4.5M
2021-11-29 34.10 34.46 33.34 34.04 1.5M
2021-11-26 33.36 34.06 33.02 34.06 0.9M
2021-11-25 34.94 35.20 33.76 34.00 0.8M
2021-11-24 34.80 35.30 34.62 35.28 0.6M
2021-11-23 35.44 35.44 34.82 35.26 0.5M
2021-11-22 35.54 35.68 34.88 35.36 0.6M
2021-11-19 35.18 35.44 34.62 35.20 0.4M
2021-11-18 35.12 35.36 34.60 35.24 0.5M
2021-11-17 35.48 36.48 33.88 34.84 2.0M
2021-11-16 34.98 34.98 34.34 34.72 0.4M
2021-11-15 35.32 35.32 34.60 34.76 0.5M
2021-11-12 35.06 35.06 34.86 34.86 0.7M
2021-11-10 35.12 35.42 34.84 34.92 0.5M
2021-11-09 34.88 35.40 34.76 35.30 0.6M
2021-11-08 35.20 35.34 34.88 34.94 0.9M
2021-11-05 35.28 35.64 35.20 35.28 0.7M
2021-11-04 35.34 35.72 35.26 35.56 1.4M
2021-11-03 35.88 35.90 35.26 35.50 0.7M
2021-11-02 35.88 35.90 35.30 35.70 0.5M
2021-10-29 35.52 35.90 35.24 35.68 0.8M
2021-10-28 35.26 35.56 35.16 35.50 0.9M
2021-10-27 36.20 36.44 35.32 35.40 0.8M
2021-10-26 36.48 36.52 36.14 36.30 0.4M
2021-10-25 36.42 36.72 36.00 36.20 0.2M
2021-10-22 37.24 37.24 35.98 36.36 0.6M
2021-10-21 36.78 37.32 36.46 37.32 0.3M
2021-10-20 36.90 37.38 36.48 36.52 0.6M
2021-10-19 36.72 36.84 36.24 36.84 0.3M
2021-10-18 36.62 36.70 36.06 36.42 0.2M
2021-10-15 36.92 37.22 36.16 36.72 0.2M
2021-10-14 36.70 37.50 36.32 37.34 0.3M
2021-10-13 36.84 36.86 35.98 36.56 0.2M
2021-10-12 36.10 37.20 35.68 36.78 0.8M
2021-10-11 36.40 36.40 36.00 36.14 0.2M
2021-10-08 35.92 36.50 35.78 36.40 0.4M
2021-10-07 36.06 36.06 35.14 35.80 0.5M
2021-10-06 35.82 36.36 35.46 35.94 0.7M
2021-10-05 35.38 35.84 35.14 35.62 0.2M
2021-10-04 35.20 35.48 35.06 35.14 0.6M
2021-10-01 35.52 35.52 35.14 35.20 0.4M
2021-09-30 35.46 35.68 35.06 35.58 1.0M
2021-09-29 35.00 35.88 34.96 35.10 0.7M
2021-09-28 35.00 35.30 35.00 35.06 1.1M
2021-09-27 33.00 33.00 32.20 32.68 0.3M
2021-09-24 33.76 34.14 32.72 33.00 0.3M
2021-09-23 34.22 34.46 33.26 33.46 0.2M
2021-09-22 34.20 34.34 33.54 33.80 0.2M
2021-09-21 33.34 34.18 33.30 34.04 0.1M
2021-09-20 33.08 34.36 33.04 33.36 0.3M
2021-09-17 34.28 34.82 33.06 33.30 1.1M
2021-09-16 34.82 34.92 34.00 34.14 0.3M
2021-09-15 34.20 35.28 34.02 34.80 0.3M
2021-09-14 34.86 34.94 34.16 34.62 0.2M
2021-09-13 35.10 35.54 35.00 35.54 0.2M
2021-09-10 35.48 35.48 34.90 35.06 0.2M
2021-09-09 35.04 35.76 34.64 34.92 0.3M
2021-09-08 35.74 36.24 34.92 35.06 0.3M
2021-09-07 36.06 36.30 35.78 36.00 0.2M
2021-09-06 36.34 36.68 35.80 36.32 0.2M
2021-09-03 36.60 36.80 36.06 36.34 0.1M
2021-09-02 35.94 36.68 35.88 36.54 0.2M
2021-09-01 36.80 37.16 35.72 35.92 0.4M
2021-08-31 37.80 38.38 36.24 36.56 1.0M
2021-08-30 37.00 37.96 37.00 37.86 0.3M
2021-08-27 37.30 37.30 36.56 36.80 0.3M
2021-08-26 37.26 37.40 36.74 37.10 0.3M
2021-08-25 35.74 37.28 35.16 37.22 0.7M
2021-08-24 35.72 36.54 35.28 36.54 0.4M
2021-08-23 35.72 35.74 35.16 35.26 0.2M
2021-08-20 35.56 35.68 34.72 35.40 0.1M
2021-08-19 35.00 35.68 34.68 35.32 0.2M
2021-08-18 34.96 34.96 34.50 34.52 0.1M
2021-08-17 34.80 34.92 34.36 34.64 0.4M
2021-08-16 33.96 34.60 33.96 34.40 0.2M
2021-08-13 34.38 34.42 33.92 34.32 0.2M
2021-08-12 34.00 34.36 33.78 34.22 0.1M
2021-08-11 34.16 34.16 33.78 33.92 0.2M
2021-08-10 33.86 34.26 33.66 34.16 0.1M
2021-08-09 33.16 34.02 33.16 33.72 0.2M
2021-08-06 33.22 33.58 33.10 33.52 0.2M
2021-08-05 33.94 33.94 33.30 33.76 0.1M
2021-08-04 33.12 33.94 33.12 33.70 0.2M
2021-08-03 33.74 33.74 32.98 33.12 0.2M
2021-08-02 34.20 34.30 33.40 33.48 0.2M
2021-07-30 33.00 34.30 33.00 34.16 0.4M
2021-07-29 33.30 33.30 32.90 33.00 0.3M
2021-07-28 32.90 33.28 32.90 33.08 0.1M
2021-07-27 32.74 33.24 32.74 33.08 0.2M
2021-07-26 33.18 33.18 32.60 32.72 0.3M
2021-07-23 33.30 33.30 32.80 33.04 0.2M
2021-07-22 32.22 33.34 32.22 33.32 0.2M
2021-07-21 32.22 32.72 32.22 32.52 0.3M
2021-07-20 32.50 32.62 32.00 32.42 0.4M
2021-07-19 32.00 32.38 31.80 32.16 0.3M
2021-07-16 31.78 32.16 31.58 32.00 0.1M
2021-07-15 32.30 32.66 31.62 31.70 0.2M
2021-07-14 32.78 32.78 32.02 32.44 0.3M
2021-07-13 32.00 32.78 31.78 32.78 0.4M
2021-07-12 32.00 32.00 31.48 31.94 0.2M
2021-07-09 32.34 32.48 31.46 31.54 0.3M
2021-07-08 31.66 32.50 30.88 32.20 0.8M
2021-07-07 30.38 31.62 30.10 31.60 0.4M
2021-07-06 30.60 30.66 30.40 30.44 0.2M
2021-07-05 30.50 30.68 30.30 30.60 0.2M
2021-07-02 30.50 30.62 30.28 30.50 0.3M
2021-07-01 30.30 30.58 29.94 30.40 0.6M
2021-06-30 30.30 30.52 29.94 29.94 0.6M
2021-06-29 30.46 30.54 30.02 30.08 0.3M
2021-06-28 30.30 30.64 30.10 30.26 0.3M
2021-06-25 29.64 30.46 29.64 30.40 0.4M
2021-06-24 29.92 29.92 29.42 29.64 0.3M
2021-06-23 29.86 29.88 29.50 29.72 0.2M
2021-06-22 29.82 29.98 29.32 29.80 0.3M
2021-06-21 29.50 29.80 29.08 29.80 0.2M
2021-06-18 28.92 29.40 28.82 29.12 1.3M
2021-06-17 29.48 29.86 28.78 28.78 0.6M
2021-06-16 29.98 30.38 29.56 29.56 0.4M
2021-06-15 30.90 30.90 30.14 30.16 0.4M
2021-06-14 30.48 30.74 30.14 30.66 0.2M
2021-06-11 30.70 30.70 30.12 30.14 0.3M
2021-06-10 30.02 30.70 30.02 30.56 0.2M
2021-06-09 30.90 30.94 29.98 29.98 0.3M
2021-06-08 30.42 31.00 30.42 30.80 0.5M
2021-06-07 30.54 30.96 30.52 30.70 0.2M
2021-06-04 31.62 31.62 30.30 30.72 0.4M
2021-06-02 30.74 31.62 30.74 31.62 0.4M
2021-06-01 30.66 31.68 30.42 30.76 0.3M
2021-05-31 30.86 30.88 30.32 30.50 0.2M
2021-05-28 30.60 30.82 30.22 30.70 0.4M
2021-05-27 29.72 30.76 29.56 30.70 0.9M
2021-05-26 29.74 29.90 29.40 29.70 0.3M
2021-05-25 29.44 29.68 29.20 29.56 0.4M
2021-05-24 29.46 29.46 29.00 29.24 0.2M
2021-05-21 29.66 29.66 29.18 29.30 0.2M
2021-05-20 29.20 29.80 28.72 29.68 0.6M
2021-05-19 29.00 29.02 28.74 28.90 0.3M
2021-05-18 28.94 29.12 28.76 28.92 0.3M
2021-05-17 29.06 29.24 28.76 28.82 0.2M
2021-05-14 28.70 29.36 28.66 29.00 0.4M
2021-05-13 28.40 28.84 28.06 28.56 0.5M
2021-05-12 29.02 29.32 28.72 28.76 0.4M
2021-05-11 28.88 29.46 28.62 29.32 0.5M
2021-05-10 29.34 29.62 28.84 29.04 0.5M
2021-05-07 29.42 29.42 28.74 29.14 0.3M
2021-05-06 28.74 29.42 28.74 28.98 0.4M
2021-05-05 28.60 29.16 28.52 28.82 0.4M
2021-05-04 29.28 29.56 28.56 28.58 0.5M
2021-04-30 29.90 29.98 29.40 29.52 0.4M
2021-04-29 29.96 30.10 29.62 29.74 0.4M
2021-04-28 29.80 29.98 29.54 29.66 0.8M
2021-04-27 30.20 30.20 29.54 29.60 0.4M
2021-04-26 30.02 30.36 29.64 30.32 0.8M
2021-04-23 30.12 30.42 29.32 30.04 0.5M
2021-04-22 30.40 30.58 30.14 30.14 0.3M
2021-04-21 30.54 30.54 30.00 30.40 0.2M
2021-04-20 30.50 30.60 29.98 30.50 0.4M
2021-04-19 30.42 30.90 30.32 30.48 0.2M
2021-04-16 30.18 30.68 30.18 30.50 0.3M
2021-04-15 30.46 30.86 30.40 30.50 0.4M
2021-04-14 30.88 30.88 30.48 30.54 0.5M
2021-04-13 30.28 30.70 30.00 30.60 0.8M
2021-04-12 30.12 30.82 30.00 30.28 0.5M
2021-04-09 30.04 30.66 29.88 30.20 1.9M
2021-04-08 30.58 30.70 29.60 29.98 0.8M
2021-04-07 30.00 30.62 29.94 30.38 0.5M
2021-04-06 30.36 30.36 29.82 30.16 0.4M
2021-04-01 29.56 30.08 29.30 29.76 0.3M
2021-03-31 29.70 30.56 29.52 29.56 0.8M
2021-03-30 29.42 29.70 29.26 29.40 0.3M
2021-03-29 28.74 29.58 28.62 29.38 0.5M
2021-03-26 29.10 29.38 28.12 28.86 0.6M
2021-03-25 28.34 28.98 28.16 28.98 0.6M
2021-03-24 28.54 28.76 27.90 28.00 0.4M
2021-03-23 28.72 29.00 28.56 28.82 0.2M
2021-03-22 29.04 29.24 28.64 28.84 0.3M
2021-03-19 29.32 29.32 28.76 28.80 1.2M
2021-03-18 29.00 29.36 28.86 28.86 0.6M
2021-03-17 29.00 29.40 28.56 29.00 2.0M
2021-03-16 29.10 29.42 29.00 29.00 0.5M
2021-03-15 29.06 29.36 29.00 29.10 0.7M
2021-03-12 29.00 29.08 28.02 29.04 0.5M
2021-03-11 29.26 29.34 28.74 29.00 0.6M
2021-03-10 29.08 29.20 28.76 29.10 0.6M
2021-03-09 28.30 29.38 28.20 29.04 0.8M
2021-03-08 28.38 28.52 28.08 28.08 0.7M
2021-03-05 29.14 29.14 28.02 28.20 0.6M
2021-03-04 29.22 29.42 28.82 29.04 0.8M
2021-03-03 29.06 29.66 28.82 29.06 1.0M
2021-03-02 28.76 29.44 28.50 29.20 0.4M
2021-03-01 28.66 28.90 28.36 28.80 0.5M
2021-02-26 27.18 29.88 27.16 28.60 2.4M
2021-02-25 27.40 27.58 27.26 27.28 0.5M
2021-02-24 27.52 27.74 27.26 27.40 0.9M
2021-02-23 28.24 28.24 27.22 27.48 0.8M
2021-02-22 28.30 28.30 27.60 27.74 0.6M
2021-02-19 28.42 28.80 28.30 28.38 0.5M
2021-02-18 28.10 28.76 28.04 28.40 1.5M
2021-02-17 28.66 28.92 28.12 28.18 0.7M
2021-02-16 29.10 29.18 28.62 28.76 0.4M
2021-02-15 29.00 29.30 28.88 29.18 0.2M
2021-02-12 28.98 29.28 28.78 29.10 0.2M
2021-02-11 28.90 29.28 28.64 29.00 0.6M
2021-02-10 28.62 28.94 28.34 28.66 0.4M
2021-02-09 28.64 28.70 28.26 28.52 0.9M
2021-02-08 28.80 28.92 28.60 28.66 0.4M
2021-02-05 28.84 29.18 28.68 28.92 0.4M
2021-02-04 28.70 29.02 28.46 28.84 0.8M
2021-02-03 29.46 29.46 28.38 28.78 1.1M
2021-02-02 29.82 30.08 29.52 29.64 0.3M
2021-02-01 30.56 30.78 29.76 30.14 0.3M
2021-01-29 30.42 30.64 29.64 30.54 0.7M
2021-01-28 30.14 30.56 29.54 30.46 0.5M
2021-01-27 30.12 30.88 29.66 29.98 0.4M
2021-01-26 30.84 31.18 30.12 30.80 0.3M
2021-01-25 30.74 31.04 30.52 30.80 0.3M
2021-01-22 30.68 31.24 30.40 30.82 0.4M
2021-01-21 30.48 31.22 30.48 30.58 0.6M
2021-01-20 30.98 31.24 30.40 30.88 0.7M
2021-01-19 31.12 31.16 30.36 30.70 0.3M
2021-01-18 30.62 31.32 30.36 31.26 0.9M
2021-01-15 29.60 30.30 29.34 30.22 0.8M
2021-01-14 28.82 29.68 28.80 29.66 0.7M
2021-01-13 29.80 29.86 28.74 28.88 0.6M
2021-01-12 30.40 30.40 29.42 29.66 0.5M
2021-01-11 30.62 30.76 29.98 30.52 0.4M
2021-01-08 30.58 30.72 30.14 30.44 0.4M
2021-01-07 29.76 30.64 29.46 30.58 0.4M
2021-01-05 29.86 30.08 29.14 29.34 0.4M
2021-01-04 30.30 30.40 29.30 29.80 0.4M