mBank (MBK)

MBK
🏛️ 폴란드 →
902.80
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
2023-12-29 546.00 548.00 526.60 535.00 0.0M
2023-12-28 556.00 556.00 540.80 546.00 0.0M
2023-12-27 549.00 556.00 548.00 554.00 0.0M
2023-12-22 549.40 549.40 544.40 548.00 0.0M
2023-12-21 545.00 556.00 540.80 549.40 0.0M
2023-12-20 562.80 562.80 540.40 546.00 0.0M
2023-12-19 544.40 563.80 538.00 550.80 0.0M
2023-12-18 530.00 547.80 526.00 538.60 0.0M
2023-12-15 538.60 542.00 522.20 530.40 0.1M
2023-12-14 551.00 551.00 533.20 538.00 0.0M
2023-12-13 545.00 545.00 536.60 542.00 0.0M
2023-12-12 550.20 558.80 540.20 544.20 0.0M
2023-12-11 559.80 565.00 549.40 554.00 0.0M
2023-12-08 555.80 562.20 555.00 560.00 0.0M
2023-12-07 554.40 557.40 540.00 555.80 0.0M
2023-12-06 570.00 574.80 558.00 560.20 0.0M
2023-12-05 570.00 583.60 565.00 570.00 0.0M
2023-12-04 563.60 577.40 563.60 571.20 0.0M
2023-12-01 565.80 579.00 557.20 573.80 0.0M
2023-11-30 563.20 568.40 556.80 564.20 0.1M
2023-11-29 560.00 568.40 557.20 563.20 0.0M
2023-11-28 543.60 561.40 538.60 560.40 0.0M
2023-11-27 551.60 551.80 535.00 542.60 0.0M
2023-11-24 561.00 562.80 549.00 555.20 0.0M
2023-11-23 564.40 572.60 557.20 565.20 0.0M
2023-11-22 564.00 569.00 554.40 569.00 0.0M
2023-11-21 568.00 573.40 560.00 564.20 0.0M
2023-11-20 559.00 567.00 551.00 567.00 0.0M
2023-11-17 553.60 559.00 542.60 559.00 0.0M
2023-11-16 538.00 558.40 538.00 552.20 0.0M
2023-11-15 555.00 564.80 535.20 538.40 0.0M
2023-11-14 530.00 556.80 530.00 553.00 0.0M
2023-11-13 520.40 539.60 520.40 528.80 0.0M
2023-11-10 523.80 532.60 521.00 523.40 0.0M
2023-11-09 523.00 534.80 518.20 534.80 0.0M
2023-11-08 531.80 533.00 517.40 522.80 0.0M
2023-11-07 521.60 533.20 519.40 532.00 0.0M
2023-11-06 532.20 538.00 522.40 527.80 0.0M
2023-11-03 519.80 529.80 516.40 528.40 0.0M
2023-11-02 528.00 530.80 515.60 523.60 0.0M
2023-10-31 517.80 526.00 517.60 519.80 0.0M
2023-10-30 500.40 522.40 500.40 521.80 0.0M
2023-10-27 520.00 527.00 505.20 505.20 0.0M
2023-10-26 506.80 519.00 498.00 519.00 0.0M
2023-10-25 500.00 520.00 495.20 519.80 0.0M
2023-10-24 480.20 506.00 480.10 500.00 0.0M
2023-10-23 479.30 485.30 475.10 480.20 0.0M
2023-10-20 484.20 489.00 475.20 479.40 0.0M
2023-10-19 492.90 498.10 485.50 491.30 0.0M
2023-10-18 496.40 506.60 489.10 500.60 0.1M
2023-10-17 490.00 507.00 471.00 505.00 0.1M
2023-10-16 465.00 499.60 465.00 490.00 0.1M
2023-10-13 441.00 455.00 415.00 451.40 0.0M
2023-10-12 448.20 455.00 443.10 445.60 0.0M
2023-10-11 437.70 453.60 436.30 447.30 0.1M
2023-10-10 434.30 440.10 427.30 440.00 0.0M
2023-10-09 417.90 435.90 409.40 434.40 0.0M
2023-10-06 398.30 418.80 398.30 418.00 0.0M
2023-10-05 395.00 401.70 394.00 396.50 0.0M
2023-10-04 377.00 396.20 371.80 395.70 0.0M
2023-10-03 385.00 385.10 378.10 378.20 0.0M
2023-10-02 394.00 395.50 385.10 385.10 0.0M
2023-09-29 382.60 397.00 382.60 395.30 0.0M
2023-09-28 381.70 385.70 377.30 382.60 0.0M
2023-09-27 387.30 390.50 381.60 381.60 0.0M
2023-09-26 380.30 392.70 376.70 388.40 0.0M
2023-09-25 390.10 390.70 379.00 381.10 0.0M
2023-09-22 392.10 399.60 390.20 390.20 0.0M
2023-09-21 398.70 398.70 390.40 396.30 0.0M
2023-09-20 394.20 401.90 388.00 400.60 0.0M
2023-09-19 404.00 404.00 390.30 394.20 0.0M
2023-09-18 403.20 407.10 397.60 397.60 0.0M
2023-09-15 401.40 412.90 401.40 407.80 0.1M
2023-09-14 407.70 411.70 401.00 404.60 0.0M
2023-09-13 404.60 407.90 396.20 407.10 0.0M
2023-09-12 404.00 405.60 397.50 400.90 0.0M
2023-09-11 399.80 405.80 395.00 399.70 0.0M
2023-09-08 405.00 406.20 392.20 398.70 0.0M
2023-09-07 407.00 413.80 397.00 401.40 0.1M
2023-09-06 422.80 423.00 385.90 408.50 0.1M
2023-09-05 418.40 428.50 418.20 422.80 0.0M
2023-09-04 428.00 433.90 417.60 418.30 0.0M
2023-09-01 429.00 429.80 422.00 428.00 0.0M
2023-08-31 440.00 441.70 424.10 429.00 0.1M
2023-08-30 435.00 444.60 433.50 438.40 0.0M
2023-08-29 428.50 436.40 426.70 432.00 0.0M
2023-08-28 420.00 427.60 411.00 426.90 0.0M
2023-08-25 406.00 418.00 405.00 413.80 0.0M
2023-08-24 414.00 423.30 412.10 412.10 0.0M
2023-08-23 417.00 417.00 402.20 409.00 0.0M
2023-08-22 420.20 426.00 411.70 415.80 0.0M
2023-08-21 422.50 425.70 415.60 420.20 0.0M
2023-08-18 418.10 422.10 413.90 419.50 0.0M
2023-08-17 427.80 429.00 411.10 416.00 0.0M
2023-08-16 439.80 442.00 424.10 427.80 0.0M
2023-08-14 448.70 454.80 442.50 448.10 0.0M
2023-08-11 449.00 451.60 439.90 448.70 0.0M
2023-08-10 449.00 455.00 444.70 452.30 0.0M
2023-08-09 453.00 457.60 444.70 448.40 0.0M
2023-08-08 456.00 460.00 441.40 448.10 0.0M
2023-08-07 467.00 467.00 454.60 461.10 0.0M
2023-08-04 462.60 468.80 461.10 467.00 0.0M
2023-08-03 461.30 463.50 452.20 458.80 0.0M
2023-08-02 469.00 469.00 450.80 461.30 0.0M
2023-08-01 481.10 481.10 466.10 470.60 0.0M
2023-07-31 477.00 481.00 473.10 478.20 0.0M
2023-07-28 475.00 480.70 475.00 477.00 0.0M
2023-07-27 470.60 479.30 470.20 477.00 0.0M
2023-07-26 462.10 470.10 461.30 469.90 0.0M
2023-07-25 459.60 466.70 458.00 464.30 0.0M
2023-07-24 454.60 468.80 454.50 461.00 0.0M
2023-07-21 463.10 465.70 450.40 454.70 0.0M
2023-07-20 465.00 469.70 458.60 463.10 0.0M
2023-07-19 470.00 471.90 460.90 465.80 0.0M
2023-07-18 456.80 469.40 454.50 466.00 0.0M
2023-07-17 450.00 458.50 447.20 454.40 0.0M
2023-07-14 435.60 453.40 435.60 450.00 0.0M
2023-07-13 435.00 442.80 433.00 436.00 0.0M
2023-07-12 416.70 433.00 416.70 432.90 0.0M
2023-07-11 408.50 420.00 408.00 416.80 0.0M
2023-07-10 418.00 418.00 407.00 407.30 0.0M
2023-07-07 406.30 419.60 404.60 418.20 0.0M
2023-07-06 395.00 412.20 393.10 409.10 0.0M
2023-07-05 410.70 413.30 395.10 396.60 0.0M
2023-07-04 414.80 417.80 405.70 412.00 0.0M
2023-07-03 405.00 420.00 404.60 416.80 0.0M
2023-06-30 406.00 409.80 398.10 406.10 0.0M
2023-06-29 402.10 410.00 401.60 406.00 0.0M
2023-06-28 417.00 418.40 403.00 404.00 0.0M
2023-06-27 410.00 418.40 406.70 407.50 0.0M
2023-06-26 386.20 411.10 381.50 408.10 0.0M
2023-06-23 393.00 397.70 385.00 385.80 0.0M
2023-06-22 396.60 402.30 390.50 395.20 0.0M
2023-06-21 394.00 402.60 391.50 396.00 0.0M
2023-06-20 395.40 405.60 391.20 394.40 0.0M
2023-06-19 404.40 410.70 395.70 396.80 0.0M
2023-06-16 392.80 408.00 390.00 404.40 0.1M
2023-06-15 390.00 397.10 376.20 396.40 0.1M
2023-06-14 377.00 396.70 376.00 394.20 0.0M
2023-06-13 378.90 384.00 371.90 375.80 0.0M
2023-06-12 395.00 396.80 378.60 378.90 0.0M
2023-06-09 385.00 399.50 383.10 397.70 0.0M
2023-06-07 393.50 396.00 378.10 379.60 0.0M
2023-06-06 389.40 398.90 383.20 396.00 0.1M
2023-06-05 384.00 393.50 383.10 388.00 0.0M
2023-06-02 358.00 384.70 358.00 384.50 0.1M
2023-06-01 351.00 361.30 349.50 356.80 0.0M
2023-05-31 361.60 365.00 350.30 352.80 0.2M
2023-05-30 378.40 378.50 365.70 366.60 0.0M
2023-05-29 379.80 385.00 378.40 379.00 0.0M
2023-05-26 368.00 379.50 366.90 378.00 0.0M
2023-05-25 362.00 371.30 356.30 368.00 0.0M
2023-05-24 366.30 369.40 355.30 360.00 0.0M
2023-05-23 366.00 375.20 362.80 370.00 0.0M
2023-05-22 363.50 370.00 362.50 366.50 0.0M
2023-05-19 347.40 368.00 345.20 364.90 0.1M
2023-05-18 347.30 348.00 340.50 344.00 0.0M
2023-05-17 349.00 349.00 339.10 341.10 0.0M
2023-05-16 340.90 349.60 340.00 345.80 0.0M
2023-05-15 352.40 353.40 333.90 339.90 0.0M
2023-05-12 345.00 355.60 345.00 350.10 0.0M
2023-05-11 355.00 357.60 346.70 349.50 0.0M
2023-05-10 350.00 360.70 344.40 355.20 0.0M
2023-05-09 354.70 355.00 343.10 346.80 0.0M
2023-05-08 347.80 359.00 345.20 354.70 0.0M
2023-05-05 338.60 345.60 332.30 344.70 0.0M
2023-05-04 341.80 349.50 331.80 334.30 0.0M
2023-05-02 347.40 358.90 340.00 341.70 0.0M
2023-04-28 354.00 354.00 342.00 347.50 0.0M
2023-04-27 339.50 359.00 339.50 354.60 0.0M
2023-04-26 349.00 349.00 336.30 338.00 0.0M
2023-04-25 352.00 355.60 338.80 349.40 0.0M
2023-04-24 364.10 364.50 346.20 352.20 0.0M
2023-04-21 364.00 367.80 356.80 366.40 0.0M
2023-04-20 364.60 375.10 363.10 366.20 0.0M
2023-04-19 360.40 365.60 353.80 365.20 0.0M
2023-04-18 354.80 365.60 354.80 360.00 0.0M
2023-04-17 348.80 363.00 348.80 356.00 0.0M
2023-04-14 349.40 360.60 346.20 356.60 0.0M
2023-04-13 338.40 355.60 338.40 350.80 0.1M
2023-04-12 329.80 343.80 326.60 342.20 0.0M
2023-04-11 324.00 331.20 324.00 329.80 0.0M
2023-04-06 321.20 325.40 320.00 323.40 0.0M
2023-04-05 316.20 324.20 313.20 320.80 0.0M
2023-04-04 318.80 327.20 318.60 324.40 0.0M
2023-04-03 309.80 320.60 307.00 319.00 0.0M
2023-03-31 306.00 308.60 301.40 306.40 0.0M
2023-03-30 300.80 306.60 300.00 305.80 0.0M
2023-03-29 292.60 299.20 288.00 298.80 0.0M
2023-03-28 277.00 294.40 277.00 286.80 0.0M
2023-03-27 274.20 279.80 271.00 277.00 0.0M
2023-03-24 280.00 282.40 270.60 274.20 0.0M
2023-03-23 281.00 284.60 276.00 283.00 0.0M
2023-03-22 288.40 290.20 280.00 281.20 0.0M
2023-03-21 276.00 288.00 275.60 288.00 0.0M
2023-03-20 275.00 275.20 256.40 273.80 0.0M
2023-03-17 286.00 290.00 270.00 272.80 0.1M
2023-03-16 290.80 292.80 274.60 283.00 0.1M
2023-03-15 294.40 298.80 280.00 286.00 0.0M
2023-03-14 294.40 299.60 288.80 294.60 0.0M
2023-03-13 310.00 310.20 287.60 295.80 0.1M
2023-03-10 315.00 315.80 301.40 304.20 0.0M
2023-03-09 325.00 325.20 316.40 317.80 0.0M
2023-03-08 321.20 325.40 317.00 321.80 0.0M
2023-03-07 328.00 329.00 321.00 321.00 0.0M
2023-03-06 319.20 328.80 316.40 326.40 0.0M
2023-03-03 314.00 317.00 311.80 316.20 0.0M
2023-03-02 324.00 324.00 311.20 311.20 0.0M
2023-03-01 326.40 327.80 319.00 323.80 0.0M
2023-02-28 316.00 329.20 315.40 328.00 0.1M
2023-02-27 320.80 321.40 316.00 316.00 0.0M
2023-02-24 315.00 319.20 313.20 317.60 0.0M
2023-02-23 312.00 315.00 310.00 314.00 0.0M
2023-02-22 318.20 318.20 310.00 312.00 0.0M
2023-02-21 320.60 320.60 310.40 314.60 0.0M
2023-02-20 322.80 322.80 314.20 319.20 0.0M
2023-02-17 323.80 326.00 315.00 322.00 0.1M
2023-02-16 321.60 327.80 302.20 327.20 0.2M
2023-02-15 320.00 325.00 317.00 321.40 0.1M
2023-02-14 315.00 320.80 313.40 320.00 0.0M
2023-02-13 310.00 316.00 306.60 313.00 0.0M
2023-02-10 321.00 322.00 305.80 309.40 0.0M
2023-02-09 320.60 328.20 318.00 319.00 0.0M
2023-02-08 314.00 320.00 314.00 318.00 0.0M
2023-02-07 315.00 319.00 311.60 312.60 0.0M
2023-02-06 320.00 322.20 310.40 312.60 0.0M
2023-02-03 320.20 322.80 316.20 320.00 0.0M
2023-02-02 320.40 323.60 313.00 318.80 0.0M
2023-02-01 320.00 321.80 314.00 314.80 0.0M
2023-01-31 309.00 320.80 307.80 317.80 0.0M
2023-01-30 310.00 313.60 306.20 309.20 0.0M
2023-01-27 325.00 325.80 316.20 317.40 0.0M
2023-01-26 317.80 324.00 309.80 322.60 0.0M
2023-01-25 322.80 328.60 308.40 313.40 0.1M
2023-01-24 331.60 334.00 325.40 329.00 0.0M
2023-01-23 335.00 335.00 325.20 328.00 0.0M
2023-01-20 335.20 338.00 328.60 330.20 0.0M
2023-01-19 330.00 334.80 324.60 331.00 0.0M
2023-01-18 335.20 342.80 329.20 332.80 0.0M
2023-01-17 351.00 351.00 333.00 335.20 0.1M
2023-01-16 344.20 351.80 332.20 350.60 0.0M
2023-01-13 346.20 348.00 340.00 343.60 0.0M
2023-01-12 339.00 351.00 336.40 344.40 0.1M
2023-01-11 358.00 360.80 339.40 339.80 0.1M
2023-01-10 345.00 359.60 341.40 356.00 0.1M
2023-01-09 340.00 346.40 338.60 345.00 0.1M
2023-01-05 332.00 344.00 328.00 336.40 0.1M
2023-01-04 324.00 337.40 316.00 334.00 0.1M
2023-01-03 297.40 328.20 297.00 322.20 0.1M
2023-01-02 296.00 302.80 294.00 297.40 0.0M