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
2022-12-30 17.55 17.69 17.40 17.61 0.3M
2022-12-29 17.27 17.64 17.10 17.64 0.3M
2022-12-28 17.45 17.45 17.15 17.16 0.3M
2022-12-27 17.60 17.60 17.35 17.48 0.2M
2022-12-23 17.38 17.54 17.17 17.53 0.2M
2022-12-22 17.30 17.40 17.09 17.32 0.2M
2022-12-21 17.20 17.29 17.03 17.22 0.3M
2022-12-20 16.88 17.15 16.70 17.10 0.4M
2022-12-19 17.20 17.23 16.83 16.89 0.4M
2022-12-16 17.60 17.60 17.03 17.20 1.4M
2022-12-15 17.98 18.09 17.55 17.60 0.4M
2022-12-14 18.60 18.60 17.95 17.95 0.7M
2022-12-13 18.38 18.90 18.18 18.58 0.7M
2022-12-12 18.28 18.44 18.00 18.31 0.3M
2022-12-09 18.20 18.20 17.93 18.16 0.3M
2022-12-08 18.20 18.20 18.06 18.12 0.4M
2022-12-07 18.19 18.35 18.00 18.13 0.3M
2022-12-06 18.25 18.38 18.05 18.18 0.3M
2022-12-05 18.30 18.42 18.14 18.16 0.4M
2022-12-02 18.65 18.65 18.10 18.10 0.7M
2022-12-01 18.88 18.97 18.34 18.59 0.6M
2022-11-30 18.80 19.21 18.56 18.59 1.6M
2022-11-29 18.70 18.84 18.40 18.68 0.3M
2022-11-28 19.02 19.02 18.63 18.70 0.4M
2022-11-25 18.76 19.08 18.49 19.01 0.5M
2022-11-24 18.39 18.75 18.17 18.70 0.3M
2022-11-23 18.20 18.32 18.03 18.25 0.4M
2022-11-22 17.90 18.24 17.60 18.01 0.6M
2022-11-21 17.97 18.07 17.55 17.97 0.3M
2022-11-18 17.87 18.10 17.52 17.82 0.6M
2022-11-17 18.30 18.37 17.66 17.75 0.5M
2022-11-16 18.69 18.90 18.09 18.28 0.6M
2022-11-15 19.00 19.10 18.30 18.84 0.7M
2022-11-14 18.79 19.14 18.27 18.46 0.7M
2022-11-10 18.40 18.86 18.00 18.71 0.6M
2022-11-09 18.60 18.85 18.37 18.45 0.5M
2022-11-08 18.76 18.88 18.33 18.53 0.4M
2022-11-07 18.79 18.99 18.34 18.76 0.5M
2022-11-04 18.27 18.80 18.20 18.57 0.5M
2022-11-03 18.39 18.51 18.05 18.36 0.4M
2022-11-02 18.00 18.53 18.00 18.49 1.0M
2022-10-31 17.20 17.96 17.12 17.90 0.7M
2022-10-28 17.00 17.13 16.70 17.08 0.4M
2022-10-27 16.90 17.01 16.62 16.96 0.4M
2022-10-26 17.10 17.17 16.61 16.80 1.0M
2022-10-25 17.18 17.37 16.61 16.88 0.3M
2022-10-24 16.40 17.16 16.26 16.97 0.5M
2022-10-21 17.00 17.15 16.32 16.40 0.3M
2022-10-20 16.65 17.44 16.37 17.16 2.6M
2022-10-19 16.79 16.85 16.47 16.60 0.3M
2022-10-18 16.76 16.88 16.41 16.80 0.5M
2022-10-17 16.38 16.68 16.25 16.60 0.4M
2022-10-14 16.22 16.58 16.16 16.49 0.4M
2022-10-13 16.23 16.41 15.70 15.90 0.7M
2022-10-12 16.94 16.94 16.09 16.23 1.5M
2022-10-11 16.65 16.75 16.20 16.63 0.4M
2022-10-10 16.90 16.91 16.51 16.52 0.5M
2022-10-07 16.81 16.81 16.34 16.61 0.5M
2022-10-06 17.28 17.63 16.60 16.71 0.7M
2022-10-05 17.65 17.79 17.35 17.54 0.5M
2022-10-04 17.00 17.84 16.81 17.84 1.1M
2022-10-03 16.20 17.07 15.61 16.95 1.2M
2022-09-30 16.40 16.40 15.74 16.05 0.7M
2022-09-29 16.94 16.94 15.90 16.06 0.5M
2022-09-28 16.82 17.03 16.42 16.60 0.7M
2022-09-27 17.16 17.31 16.76 16.77 1.1M
2022-09-26 17.35 17.73 16.64 16.64 0.7M
2022-09-23 17.90 17.98 17.43 17.52 0.6M
2022-09-22 17.37 18.06 17.19 17.90 0.6M
2022-09-21 17.52 17.60 17.08 17.60 1.1M
2022-09-20 17.28 17.76 17.19 17.40 1.1M
2022-09-19 17.73 17.93 16.98 17.18 2.1M
2022-09-16 19.20 19.48 18.71 18.77 7.1M
2022-09-15 19.08 19.71 19.02 19.49 1.3M
2022-09-14 18.49 19.44 18.45 19.36 1.2M
2022-09-13 19.40 19.40 18.39 18.39 0.6M
2022-09-12 19.25 19.47 18.82 19.41 0.6M
2022-09-09 18.90 19.46 18.76 19.25 0.4M
2022-09-08 18.49 19.32 18.44 18.85 0.7M
2022-09-07 18.25 18.57 18.00 18.26 0.5M
2022-09-06 19.23 19.44 18.37 18.37 0.6M
2022-09-05 19.07 19.54 19.00 19.30 0.3M
2022-09-02 19.48 19.58 18.82 19.50 0.7M
2022-09-01 19.50 19.50 18.76 18.81 0.6M
2022-08-31 20.00 20.00 19.40 19.40 1.2M
2022-08-30 19.99 19.99 19.62 19.89 0.5M
2022-08-29 19.94 19.98 19.54 19.77 0.6M
2022-08-26 20.16 20.38 20.00 20.04 0.3M
2022-08-25 20.08 20.28 20.00 20.14 0.3M
2022-08-24 20.68 20.70 19.86 19.94 0.7M
2022-08-23 20.40 20.94 20.26 20.62 0.7M
2022-08-22 20.40 20.68 19.92 20.50 0.7M
2022-08-19 20.40 20.52 20.00 20.30 0.6M
2022-08-18 20.90 20.90 20.26 20.30 0.3M
2022-08-17 20.80 20.96 20.38 20.90 0.5M
2022-08-16 20.98 21.42 20.60 20.88 0.6M
2022-08-12 20.20 20.86 20.12 20.86 0.3M
2022-08-11 19.95 20.24 19.64 20.24 0.3M
2022-08-10 19.52 19.83 19.35 19.64 0.3M
2022-08-09 20.20 20.32 19.59 19.62 0.2M
2022-08-08 19.68 20.18 19.43 20.14 0.3M
2022-08-05 19.73 19.89 19.29 19.30 0.4M
2022-08-04 20.08 20.08 19.71 19.90 0.4M
2022-08-03 20.24 20.36 19.68 19.82 0.6M
2022-08-02 20.58 20.82 20.18 20.46 0.4M
2022-08-01 20.08 20.48 19.97 20.44 0.5M
2022-07-29 20.10 20.10 19.61 19.98 0.7M
2022-07-28 20.28 20.34 19.67 19.84 0.6M
2022-07-27 19.27 19.98 19.27 19.98 0.6M
2022-07-26 19.90 19.95 19.04 19.29 0.5M
2022-07-25 20.70 20.70 19.96 19.96 0.3M
2022-07-22 20.84 21.16 20.60 20.70 0.3M
2022-07-21 21.24 21.24 20.20 20.44 0.4M
2022-07-20 20.32 21.36 20.02 20.74 0.6M
2022-07-19 19.95 20.18 19.60 20.10 0.4M
2022-07-18 20.28 20.28 19.94 19.95 0.3M
2022-07-15 20.52 20.64 19.82 19.97 0.5M
2022-07-14 20.94 20.94 19.97 20.50 1.0M
2022-07-13 21.06 21.26 20.94 21.02 0.4M
2022-07-12 21.22 21.38 20.92 21.02 0.8M
2022-07-11 22.04 22.26 21.54 21.54 0.4M
2022-07-08 21.62 22.06 21.48 21.92 0.5M
2022-07-07 21.94 21.94 21.32 21.62 0.3M
2022-07-06 21.26 21.90 21.00 21.62 0.5M
2022-07-05 22.28 22.28 20.82 21.04 1.1M
2022-07-04 21.92 22.26 21.82 22.00 0.4M
2022-07-01 21.22 21.88 21.22 21.70 0.4M
2022-06-30 21.80 21.80 21.12 21.22 0.6M
2022-06-29 21.84 21.84 21.38 21.58 0.6M
2022-06-28 21.80 22.06 21.30 22.00 0.7M
2022-06-27 20.48 21.76 20.48 21.60 1.2M
2022-06-24 19.98 20.44 19.79 20.22 0.7M
2022-06-23 19.76 19.98 19.51 19.72 0.4M
2022-06-22 20.00 20.28 19.47 19.81 0.6M
2022-06-21 19.78 20.56 19.31 20.20 1.0M
2022-06-20 18.50 19.58 18.27 19.58 0.5M
2022-06-17 18.01 18.68 17.86 18.16 2.6M
2022-06-15 18.71 18.87 18.06 18.18 0.9M
2022-06-14 19.05 19.30 18.61 18.71 0.7M
2022-06-13 18.89 18.96 18.40 18.76 0.7M
2022-06-10 19.10 19.38 18.93 19.16 0.4M
2022-06-09 20.18 20.20 19.42 19.42 0.5M
2022-06-08 20.52 20.58 20.00 20.14 0.4M
2022-06-07 20.76 21.04 20.40 20.46 0.3M
2022-06-06 21.42 21.50 20.84 20.84 0.5M
2022-06-03 22.02 22.12 21.14 21.26 0.4M
2022-06-02 23.14 23.14 21.90 21.90 0.5M
2022-06-01 22.80 23.16 22.22 22.46 0.4M
2022-05-31 22.06 22.98 21.94 22.44 3.3M
2022-05-30 22.00 22.12 21.70 22.06 0.4M
2022-05-27 22.10 22.22 21.76 21.80 0.2M
2022-05-26 22.22 22.24 21.92 22.06 0.3M
2022-05-25 22.32 22.32 21.90 22.04 0.4M
2022-05-24 21.90 22.46 21.82 22.02 0.4M
2022-05-23 22.02 22.34 21.92 22.20 0.3M
2022-05-20 22.14 22.24 21.14 21.82 0.8M
2022-05-19 22.28 22.58 21.64 21.70 0.5M
2022-05-18 22.98 22.98 22.34 22.72 0.5M
2022-05-17 22.56 23.20 22.26 22.70 0.4M
2022-05-16 22.36 23.06 22.18 22.38 0.9M
2022-05-13 22.50 22.64 21.88 22.28 0.9M
2022-05-12 22.80 22.82 21.72 22.20 0.7M
2022-05-11 23.68 23.68 22.98 22.98 0.5M
2022-05-10 23.00 23.98 22.94 23.44 0.7M
2022-05-09 23.36 23.42 22.88 22.88 0.3M
2022-05-06 23.54 23.56 22.90 23.44 0.3M
2022-05-05 24.80 24.82 23.66 23.66 0.4M
2022-05-04 24.00 24.56 23.80 24.34 0.4M
2022-05-02 24.70 24.70 23.68 24.20 0.3M
2022-04-29 25.50 25.52 24.16 24.22 0.6M
2022-04-28 25.26 25.56 25.18 25.56 0.3M
2022-04-27 25.68 25.78 25.00 25.26 0.4M
2022-04-26 25.82 26.04 25.50 25.80 0.5M
2022-04-25 25.80 26.78 25.62 25.72 0.5M
2022-04-22 26.26 26.26 25.80 25.82 0.4M
2022-04-21 26.78 26.82 26.04 26.04 0.4M
2022-04-20 26.94 27.20 26.46 26.58 0.4M
2022-04-19 27.48 27.52 26.32 26.50 0.9M
2022-04-14 28.16 28.16 27.26 27.32 0.2M
2022-04-13 28.10 28.10 27.58 28.00 0.3M
2022-04-12 28.12 28.38 27.60 27.60 1.5M
2022-04-11 28.20 28.62 28.02 28.44 0.6M
2022-04-08 27.80 28.08 27.62 28.06 0.5M
2022-04-07 28.38 28.38 27.26 27.26 0.6M
2022-04-06 28.10 28.16 27.70 28.00 0.5M
2022-04-05 28.34 28.34 27.82 28.00 0.2M
2022-04-04 28.60 28.60 27.82 28.00 0.2M
2022-04-01 27.92 28.18 27.66 28.18 0.4M
2022-03-31 28.50 28.52 27.76 27.76 0.4M
2022-03-30 28.42 28.66 27.98 28.66 0.4M
2022-03-29 28.36 28.52 27.64 28.14 0.5M
2022-03-28 28.30 28.48 27.78 27.80 0.3M
2022-03-25 28.50 28.70 27.68 28.20 0.5M
2022-03-24 28.86 28.86 28.12 28.16 0.5M
2022-03-23 28.60 28.80 28.24 28.52 0.3M
2022-03-22 28.50 28.68 28.28 28.60 0.6M
2022-03-21 27.48 28.82 27.48 28.60 0.6M
2022-03-18 27.80 29.06 27.46 27.50 1.3M
2022-03-17 28.00 28.46 27.60 27.94 0.5M
2022-03-16 27.40 27.70 27.16 27.70 0.7M
2022-03-15 26.52 27.58 26.10 27.14 0.6M
2022-03-14 27.76 27.76 26.42 26.42 0.5M
2022-03-11 26.40 27.90 26.40 27.76 0.5M
2022-03-10 26.68 27.40 26.06 26.40 1.4M
2022-03-09 26.80 27.14 26.32 26.76 1.0M
2022-03-08 27.16 27.74 26.28 26.52 0.6M
2022-03-07 26.76 27.80 26.56 27.70 0.8M
2022-03-04 27.54 27.80 26.92 27.12 0.8M
2022-03-03 27.70 28.00 27.08 27.62 1.1M
2022-03-02 26.92 27.86 26.66 27.60 0.8M
2022-03-01 27.30 27.90 26.94 27.34 0.5M
2022-02-28 26.96 28.24 26.92 27.22 0.9M
2022-02-25 27.20 27.90 26.22 27.50 0.7M
2022-02-24 27.00 28.82 27.00 27.22 0.9M
2022-02-23 29.74 29.74 28.62 28.66 0.3M
2022-02-22 28.00 29.84 27.96 29.84 0.4M
2022-02-21 30.40 30.66 29.28 29.32 0.2M
2022-02-18 30.48 30.90 30.06 30.18 0.2M
2022-02-17 30.26 30.58 29.78 30.32 0.4M
2022-02-16 30.40 30.40 29.76 30.12 0.2M
2022-02-15 29.46 30.36 29.42 29.92 0.3M
2022-02-14 30.10 30.48 29.12 29.50 0.4M
2022-02-11 30.20 30.20 29.26 30.00 0.3M
2022-02-10 30.28 30.54 30.20 30.20 0.1M
2022-02-09 30.58 30.84 30.18 30.44 0.2M
2022-02-08 30.02 30.78 30.02 30.40 0.3M
2022-02-07 30.12 30.44 29.86 30.20 0.3M
2022-02-04 30.42 30.90 30.18 30.18 0.3M
2022-02-03 30.96 31.18 30.68 30.68 0.1M
2022-02-02 30.66 31.24 30.62 31.06 0.4M
2022-02-01 31.78 31.78 30.86 30.86 0.2M
2022-01-31 31.28 31.66 31.10 31.46 0.4M
2022-01-28 31.74 31.94 31.12 31.36 0.3M
2022-01-27 31.84 31.98 31.08 31.98 0.2M
2022-01-26 31.92 32.30 31.52 31.74 0.2M
2022-01-25 32.40 32.42 31.38 31.64 0.3M
2022-01-24 32.58 32.58 31.70 31.92 0.5M
2022-01-21 32.44 32.78 32.02 32.12 0.5M
2022-01-20 32.94 33.00 32.60 32.80 0.5M
2022-01-19 31.80 32.90 31.76 32.56 0.4M
2022-01-18 31.84 31.94 31.44 31.76 0.4M
2022-01-17 32.06 32.30 31.62 31.74 0.3M
2022-01-14 32.32 32.68 31.90 32.20 0.5M
2022-01-13 32.98 32.98 32.28 32.68 0.9M
2022-01-12 32.98 33.18 32.50 32.86 0.7M
2022-01-11 33.56 33.60 32.80 32.82 0.4M
2022-01-10 32.90 33.56 32.90 33.02 0.3M
2022-01-07 33.40 33.82 32.76 33.34 0.7M
2022-01-05 34.38 34.38 33.82 34.18 0.2M
2022-01-04 34.88 34.88 33.76 33.90 0.3M
2022-01-03 35.02 35.02 34.26 34.82 0.2M