Elektrotim (ELT)

ELT
🏛️ 폴란드 →
50.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 50.40 50.40 50.40 50.40 0.2K
09:05 50.40 50.40 50.40 50.40 0.0K
09:10 50.40 50.40 50.10 50.30 0.0K
09:15 50.30 50.30 50.00 50.00 0.1K
09:20 50.30 50.50 50.30 50.50 0.1K
09:25 50.40 50.40 50.40 50.40 0.0K
09:30 49.95 49.95 49.95 49.95 0.0K
09:35 50.30 50.30 50.30 50.30 0.0K
09:40 50.30 50.50 50.30 50.50 1.6K
09:45 50.50 51.00 50.50 50.50 1.7K
09:55 50.30 50.70 50.30 50.70 0.1K
10:00 50.30 50.30 50.30 50.30 0.0K
10:05 50.40 50.40 50.00 50.40 0.1K
10:10 50.50 50.50 50.50 50.50 0.0K
10:15 50.50 50.60 50.40 50.60 0.0K
10:20 50.90 51.60 50.90 51.50 4.6K
10:25 51.60 51.60 51.20 51.20 0.0K
10:30 51.20 51.60 51.20 51.60 0.3K
10:35 51.30 51.40 51.30 51.40 0.0K
10:40 51.20 51.40 51.20 51.40 0.1K
10:45 51.40 51.50 51.40 51.50 0.2K
10:50 51.20 51.20 51.20 51.20 0.7K
10:55 51.50 51.50 51.50 51.50 0.0K
11:00 51.20 51.20 51.20 51.20 0.0K
11:05 51.40 51.40 51.20 51.20 0.0K
11:10 51.20 51.30 51.10 51.10 0.7K
11:15 51.10 51.30 51.10 51.20 0.1K
11:20 51.00 51.30 51.00 51.30 0.0K
11:25 51.00 51.30 51.00 51.00 0.1K
11:30 51.00 51.00 51.00 51.00 0.3K
11:35 51.20 51.30 51.00 51.00 0.1K
11:40 51.00 51.00 51.00 51.00 1.3K
11:45 51.00 51.00 51.00 51.00 0.9K
11:50 51.20 51.20 51.20 51.20 0.0K
12:00 51.20 51.20 51.20 51.20 0.0K
12:05 51.00 51.20 50.90 50.90 0.2K
12:10 51.00 51.20 51.00 51.20 0.7K
12:15 51.20 51.20 51.20 51.20 0.0K
12:20 51.10 51.10 50.90 51.00 0.1K
12:25 51.00 51.00 51.00 51.00 0.4K
12:30 51.00 51.20 51.00 51.20 0.6K
12:35 51.20 51.20 51.20 51.20 0.4K
12:40 51.30 51.30 51.30 51.30 0.0K
12:45 51.20 51.20 51.20 51.20 0.3K
12:50 51.10 51.10 51.10 51.10 0.0K
12:55 51.10 51.10 51.10 51.10 0.0K
13:00 51.20 51.30 51.20 51.30 0.5K
13:10 51.30 51.30 51.30 51.30 0.0K
13:15 51.30 51.30 51.30 51.30 0.0K
13:20 51.20 51.40 51.20 51.40 0.8K
13:25 51.30 51.40 51.30 51.40 0.4K
13:30 51.50 51.50 51.50 51.50 0.0K
13:35 51.50 51.50 51.50 51.50 0.0K
13:40 51.30 51.30 51.30 51.30 0.0K
13:45 51.30 51.50 51.30 51.50 0.3K
13:55 51.50 51.50 51.50 51.50 0.1K
14:05 51.60 51.70 51.60 51.70 1.0K
14:15 51.70 51.70 51.70 51.70 1.1K
14:20 51.80 51.80 51.60 51.60 0.6K
14:25 51.60 51.60 51.60 51.60 0.1K
14:35 51.60 51.60 51.60 51.60 0.1K
14:40 51.60 51.70 51.60 51.60 0.1K
14:45 51.60 51.60 51.60 51.60 0.0K
14:50 51.60 51.60 51.60 51.60 0.6K
15:00 51.60 51.60 51.20 51.20 1.7K
15:10 51.20 51.20 51.20 51.20 0.0K
15:15 51.40 51.40 51.20 51.20 0.4K
15:20 51.20 51.20 51.20 51.20 0.6K
15:30 51.40 51.40 51.40 51.40 0.0K
15:40 51.40 51.40 51.20 51.20 0.1K
15:50 51.50 51.50 51.30 51.30 0.0K
15:55 51.30 51.30 51.30 51.30 0.0K
16:00 51.20 51.20 51.20 51.20 0.1K
16:05 51.50 51.50 51.50 51.50 0.0K
16:10 51.20 51.20 51.20 51.20 0.1K
16:30 51.20 51.20 51.20 51.20 0.0K
16:35 51.20 51.20 51.20 51.20 0.0K
16:40 51.50 51.50 51.20 51.20 0.0K
16:45 51.40 51.40 51.20 51.40 0.1K
17:00 51.40 51.40 51.40 51.40 0.1K
17:05 51.40 51.40 51.40 51.40 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 50.40 50.60 48.65 50.00 0.0M
2025-09-26 51.10 51.20 49.70 50.20 0.0M
2025-09-25 51.90 51.90 50.50 51.00 0.0M
2025-09-24 50.80 51.40 50.20 51.10 0.0M
2025-09-23 50.40 51.80 49.95 51.40 0.0M
2025-09-22 49.80 50.50 48.90 50.20 0.0M
2025-09-19 49.70 49.80 48.80 49.80 0.0M
2025-09-18 48.25 49.90 48.25 49.55 0.0M
2025-09-17 49.05 49.65 48.00 48.20 0.0M
2025-09-16 50.30 50.30 49.00 49.65 0.0M
2025-09-15 49.80 51.00 49.00 50.00 0.0M
2025-09-12 48.90 50.80 48.80 49.80 0.0M
2025-09-11 49.45 49.65 48.65 48.85 0.0M
2025-09-10 49.00 49.80 47.85 49.45 0.0M
2025-09-09 47.80 50.00 47.20 49.10 0.1M
2025-09-08 52.50 53.50 51.80 52.10 0.0M
2025-09-05 53.00 53.40 51.80 52.00 0.0M
2025-09-04 51.30 53.90 50.60 53.00 0.0M
2025-09-03 50.20 51.50 50.10 50.60 0.0M
2025-09-02 49.50 50.50 49.00 50.00 0.0M
2025-09-01 51.80 52.40 47.35 49.30 0.1M
2025-08-29 53.70 53.80 51.70 52.40 0.0M
2025-08-28 53.80 53.80 52.10 53.40 0.0M
2025-08-27 54.40 54.60 52.20 53.00 0.0M
2025-08-26 54.90 54.90 53.50 54.40 0.0M
2025-08-25 54.20 54.40 53.10 54.30 0.0M
2025-08-22 55.30 55.40 53.20 54.20 0.0M
2025-08-21 54.80 55.70 53.70 55.30 0.0M
2025-08-20 54.00 55.80 53.50 54.70 0.0M
2025-08-19 52.00 54.60 51.90 54.00 0.0M
2025-08-18 52.00 53.50 51.70 52.00 0.0M
2025-08-14 53.70 53.70 51.60 52.00 0.0M
2025-08-13 53.70 54.00 53.00 53.60 0.0M
2025-08-12 52.80 53.80 52.50 53.70 0.0M
2025-08-11 50.90 52.80 50.20 52.40 0.0M
2025-08-08 49.65 50.20 49.55 49.90 0.0M
2025-08-07 49.75 49.95 49.45 49.65 0.0M
2025-08-06 49.05 49.80 49.05 49.75 0.0M
2025-08-05 49.65 50.30 49.05 49.50 0.0M
2025-08-04 49.90 50.50 49.25 49.40 0.0M
2025-08-01 50.70 51.20 49.00 49.90 0.0M
2025-07-31 52.00 52.40 50.60 50.70 0.0M
2025-07-30 51.60 52.50 51.20 51.70 0.0M
2025-07-29 54.20 54.20 51.30 51.60 0.0M
2025-07-28 49.00 54.70 47.60 53.00 0.1M
2025-07-25 48.40 49.00 48.20 49.00 0.0M
2025-07-24 48.25 48.75 47.70 48.10 0.0M
2025-07-23 48.10 49.00 47.50 47.50 0.0M
2025-07-22 47.65 48.40 47.50 47.90 0.0M
2025-07-21 49.45 49.45 48.00 48.45 0.0M
2025-07-18 49.55 50.50 48.65 49.45 0.0M
2025-07-17 49.35 49.35 48.30 49.15 0.0M
2025-07-16 48.50 49.80 48.25 49.35 0.0M
2025-07-15 47.20 49.30 47.05 48.50 0.0M
2025-07-14 47.50 47.90 46.55 47.50 0.0M
2025-07-11 47.50 49.10 47.45 47.45 0.0M
2025-07-10 47.00 48.20 46.15 47.70 0.0M
2025-07-09 47.55 47.55 46.50 47.00 0.0M
2025-07-08 46.30 47.60 45.70 47.25 0.0M
2025-07-07 47.05 47.15 45.80 46.30 0.0M
2025-07-04 47.85 47.90 47.00 47.15 0.0M
2025-07-03 47.20 48.35 47.00 47.65 0.0M
2025-07-02 47.30 48.20 46.65 47.35 0.0M
2025-07-01 48.15 48.35 47.25 47.40 0.0M
2025-06-30 49.10 49.80 47.85 48.35 0.0M
2025-06-27 49.20 49.50 48.15 49.00 0.0M
2025-06-26 46.95 48.70 46.55 48.70 0.0M
2025-06-25 46.00 47.90 45.85 46.90 0.0M
2025-06-24 44.80 46.90 44.70 45.85 0.0M
2025-06-23 46.45 46.55 44.50 44.60 0.0M
2025-06-20 45.50 47.15 43.80 47.00 0.0M
2025-06-18 47.00 47.80 45.50 45.75 0.1M
2025-06-17 49.00 49.80 48.75 49.35 0.0M
2025-06-16 49.00 50.00 48.30 49.25 0.0M
2025-06-13 50.00 50.60 49.05 49.15 0.0M
2025-06-12 50.50 51.80 49.20 50.00 0.0M
2025-06-11 52.20 52.20 50.00 50.50 0.0M
2025-06-10 49.75 52.20 49.65 51.70 0.0M
2025-06-09 49.90 49.90 48.35 49.65 0.0M
2025-06-06 48.70 49.35 47.60 49.35 0.0M
2025-06-05 51.00 51.00 48.55 48.90 0.0M
2025-06-04 49.60 51.10 48.25 50.90 0.0M
2025-06-03 50.00 50.50 49.20 49.75 0.0M
2025-06-02 49.80 51.10 49.05 49.95 0.0M
2025-05-30 50.30 51.20 50.30 50.30 0.0M
2025-05-29 51.30 51.30 50.30 50.40 0.0M
2025-05-28 52.20 52.20 51.00 51.30 0.0M
2025-05-27 51.00 52.50 49.35 52.50 0.0M
2025-05-26 51.70 53.30 50.50 52.10 0.0M
2025-05-23 52.10 53.80 51.40 51.70 0.0M
2025-05-22 53.30 53.30 51.10 52.10 0.0M
2025-05-21 54.80 55.00 52.90 53.00 0.0M
2025-05-20 54.20 55.10 53.90 54.70 0.0M
2025-05-19 54.30 55.30 53.10 54.00 0.0M
2025-05-16 54.10 54.50 52.90 54.30 0.0M
2025-05-15 52.20 54.70 49.90 54.10 0.0M
2025-05-14 52.50 53.50 52.00 52.20 0.0M
2025-05-13 51.50 52.70 51.50 52.20 0.0M
2025-05-12 51.50 52.30 50.40 51.50 0.0M
2025-05-09 50.20 51.60 50.20 51.50 0.0M
2025-05-08 49.60 50.80 49.10 50.50 0.0M
2025-05-07 50.20 50.50 49.10 49.85 0.0M
2025-05-06 49.40 50.20 48.75 50.20 0.0M
2025-05-05 51.00 51.90 49.05 49.40 0.0M
2025-05-02 51.10 51.70 50.50 50.90 0.0M
2025-04-30 52.70 52.70 51.00 51.70 0.0M
2025-04-29 51.90 53.30 51.90 52.70 0.0M
2025-04-28 51.10 52.20 51.10 51.90 0.0M
2025-04-25 52.60 53.30 50.50 51.00 0.1M
2025-04-24 51.00 52.70 50.50 52.70 0.0M
2025-04-23 51.40 53.30 51.40 52.10 0.0M
2025-04-22 47.85 52.20 47.85 51.30 0.0M
2025-04-17 46.50 49.55 46.15 48.90 0.0M
2025-04-16 46.70 47.00 46.30 46.70 0.0M
2025-04-15 47.00 47.80 46.30 46.95 0.0M
2025-04-14 45.60 47.00 45.30 47.00 0.0M
2025-04-11 45.95 46.20 44.95 45.20 0.0M
2025-04-10 46.00 47.00 45.35 46.10 0.0M
2025-04-09 45.10 45.65 44.45 44.50 0.0M
2025-04-08 45.75 46.45 45.00 46.00 0.0M
2025-04-07 44.40 45.50 42.10 44.85 0.1M
2025-04-04 46.70 46.90 44.50 45.30 0.0M
2025-04-03 46.45 47.80 45.65 46.65 0.0M
2025-04-02 46.30 47.40 44.50 46.45 0.1M
2025-04-01 47.20 48.90 46.80 48.35 0.0M
2025-03-31 47.50 47.60 46.20 47.05 0.0M
2025-03-28 48.00 48.50 47.10 47.50 0.0M
2025-03-27 47.40 48.45 46.50 48.00 0.0M
2025-03-26 46.65 47.90 45.60 47.30 0.0M
2025-03-25 44.90 46.95 44.50 46.80 0.0M
2025-03-24 44.85 45.90 44.35 45.00 0.0M
2025-03-21 44.65 44.80 43.75 44.55 0.0M
2025-03-20 44.90 45.40 44.45 44.65 0.0M
2025-03-19 46.00 46.00 44.30 44.90 0.0M
2025-03-18 47.50 47.75 45.55 46.00 0.0M
2025-03-17 47.90 48.40 47.45 47.50 0.0M
2025-03-14 47.00 47.95 46.30 47.90 0.0M
2025-03-13 46.15 47.20 46.05 46.65 0.0M
2025-03-12 44.70 46.20 44.60 45.75 0.0M
2025-03-11 43.85 44.70 43.40 44.60 0.0M
2025-03-10 43.90 43.95 43.00 43.75 0.0M
2025-03-07 43.90 44.45 43.35 43.90 0.0M
2025-03-06 44.05 44.65 42.95 43.80 0.0M
2025-03-05 42.50 44.75 42.15 43.95 0.0M
2025-03-04 43.90 43.95 41.20 42.00 0.1M
2025-03-03 43.70 44.00 43.30 43.95 0.0M
2025-02-28 44.45 44.45 43.30 43.90 0.0M
2025-02-27 45.55 45.70 43.10 44.45 0.0M
2025-02-26 45.35 45.75 45.00 45.55 0.0M
2025-02-25 45.30 45.50 44.70 45.35 0.0M
2025-02-24 46.15 46.15 44.60 45.30 0.0M
2025-02-21 46.30 46.45 45.75 46.15 0.0M
2025-02-20 45.70 46.45 45.40 46.30 0.0M
2025-02-19 46.80 46.85 45.50 45.70 0.0M
2025-02-18 46.60 46.90 46.40 46.80 0.0M
2025-02-17 45.90 46.65 45.75 46.40 0.0M
2025-02-14 45.80 46.30 45.30 45.90 0.0M
2025-02-13 46.30 46.50 45.25 45.90 0.0M
2025-02-12 47.30 47.35 45.20 46.20 0.0M
2025-02-11 46.90 47.40 46.25 46.95 0.0M
2025-02-10 46.20 47.10 45.70 46.75 0.0M
2025-02-07 44.50 46.00 43.95 45.85 0.0M
2025-02-06 43.70 45.00 43.50 44.80 0.0M
2025-02-05 44.50 45.00 42.80 43.70 0.0M
2025-02-04 44.00 44.95 43.65 44.75 0.0M
2025-02-03 43.00 44.10 42.00 44.05 0.0M
2025-01-31 44.80 44.80 43.15 43.35 0.0M
2025-01-30 44.70 45.20 44.35 44.80 0.0M
2025-01-29 45.20 45.70 44.30 44.80 0.0M
2025-01-28 44.75 45.70 44.65 45.20 0.0M
2025-01-27 45.55 45.60 44.50 45.20 0.0M
2025-01-24 45.00 45.85 44.70 45.65 0.0M
2025-01-23 45.55 45.80 44.00 44.85 0.0M
2025-01-22 46.65 46.95 45.20 45.75 0.0M
2025-01-21 47.00 47.20 46.25 47.00 0.0M
2025-01-20 46.50 47.40 45.65 47.00 0.0M
2025-01-17 47.00 47.50 46.20 46.50 0.0M
2025-01-16 46.75 47.45 46.30 47.00 0.0M
2025-01-15 44.60 46.85 44.00 46.00 0.0M
2025-01-14 44.45 44.70 43.65 44.60 0.0M
2025-01-13 44.50 44.90 43.35 44.25 0.0M
2025-01-10 43.15 44.45 43.00 44.30 0.0M
2025-01-09 43.90 44.30 42.65 43.15 0.0M
2025-01-08 44.00 44.30 43.00 43.70 0.0M
2025-01-07 43.50 44.95 42.55 44.30 0.0M
2025-01-03 41.40 44.00 41.35 43.00 0.0M
2025-01-02 38.30 41.75 37.85 41.30 0.0M