ML System SA (MLSP)

MLSP
🏛️ 폴란드 →
16.00
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
2023-12-29 52.10 55.20 52.10 54.00 0.0M
2023-12-28 50.60 54.00 50.60 52.10 0.0M
2023-12-27 51.60 51.60 50.10 50.50 0.0M
2023-12-22 54.00 54.20 50.80 51.80 0.0M
2023-12-21 55.00 55.00 54.00 54.20 0.0M
2023-12-20 55.60 55.60 54.90 55.40 0.0M
2023-12-19 55.60 55.90 55.10 55.70 0.0M
2023-12-18 56.00 56.00 55.00 55.60 0.0M
2023-12-15 55.80 56.00 55.00 56.00 0.0M
2023-12-14 57.00 57.00 55.00 55.50 0.0M
2023-12-13 56.00 56.90 55.20 56.00 0.0M
2023-12-12 57.00 57.90 55.60 56.20 0.0M
2023-12-11 57.20 58.00 57.20 57.20 0.0M
2023-12-08 57.00 58.00 56.80 57.50 0.0M
2023-12-07 58.30 59.10 56.70 58.00 0.0M
2023-12-06 55.00 58.30 55.00 58.00 0.0M
2023-12-05 55.00 55.60 54.70 55.30 0.0M
2023-12-04 54.80 55.90 54.60 55.00 0.0M
2023-12-01 54.40 54.90 54.30 54.40 0.0M
2023-11-30 54.50 54.80 54.20 54.40 0.0M
2023-11-29 54.00 55.00 54.00 54.10 0.0M
2023-11-28 54.80 55.00 54.50 54.50 0.0M
2023-11-27 55.00 55.70 54.80 54.80 0.0M
2023-11-24 55.80 55.90 55.10 55.10 0.0M
2023-11-23 56.00 56.80 54.80 54.80 0.0M
2023-11-22 56.40 56.80 55.10 56.00 0.0M
2023-11-21 55.10 56.20 55.10 55.80 0.0M
2023-11-20 56.00 56.00 54.80 55.00 0.0M
2023-11-17 55.40 56.00 55.00 56.00 0.0M
2023-11-16 55.50 55.90 54.90 55.10 0.0M
2023-11-15 55.90 55.90 55.00 55.00 0.0M
2023-11-14 55.20 55.80 54.40 55.00 0.0M
2023-11-13 56.60 57.20 55.00 55.00 0.0M
2023-11-10 56.80 56.80 56.00 56.60 0.0M
2023-11-09 56.60 56.90 56.30 56.80 0.0M
2023-11-08 57.60 57.60 55.30 56.60 0.0M
2023-11-07 57.90 63.60 56.70 59.20 0.0M
2023-11-06 57.30 58.00 56.30 56.40 0.0M
2023-11-03 57.70 57.70 56.60 57.20 0.0M
2023-11-02 57.80 57.90 57.30 57.30 0.0M
2023-10-31 57.80 58.00 57.10 57.80 0.0M
2023-10-30 56.00 57.80 56.00 57.80 0.0M
2023-10-27 54.90 57.20 54.90 56.00 0.0M
2023-10-26 57.00 57.80 54.80 54.90 0.0M
2023-10-25 58.00 58.00 57.10 57.40 0.0M
2023-10-24 58.00 58.60 57.50 58.00 0.0M
2023-10-23 59.50 59.50 56.40 57.40 0.0M
2023-10-20 60.00 60.00 59.20 59.50 0.0M
2023-10-19 60.40 61.00 59.40 60.00 0.0M
2023-10-18 60.00 60.90 59.80 60.50 0.0M
2023-10-17 61.20 61.40 59.50 60.00 0.0M
2023-10-16 61.00 62.00 60.30 61.40 0.0M
2023-10-13 62.40 63.80 61.90 62.00 0.0M
2023-10-12 62.00 62.70 61.00 62.40 0.0M
2023-10-11 60.30 63.00 60.30 62.00 0.0M
2023-10-10 60.10 61.00 60.10 61.00 0.0M
2023-10-09 62.10 63.30 60.10 60.30 0.0M
2023-10-06 62.30 63.30 61.90 63.00 0.0M
2023-10-05 62.10 63.50 62.10 63.00 0.0M
2023-10-04 62.30 63.70 62.30 62.60 0.0M
2023-10-03 64.00 64.00 62.50 63.40 0.0M
2023-10-02 65.20 65.20 64.10 64.10 0.0M
2023-09-29 65.80 66.80 64.60 65.30 0.0M
2023-09-28 66.60 67.40 65.40 66.40 0.0M
2023-09-27 65.60 66.90 64.40 66.80 0.0M
2023-09-26 66.50 66.90 64.00 65.80 0.0M
2023-09-25 68.20 68.20 66.30 66.70 0.0M
2023-09-22 67.20 69.00 67.00 68.10 0.0M
2023-09-21 70.00 70.00 68.00 69.20 0.0M
2023-09-20 71.10 72.00 70.20 71.00 0.0M
2023-09-19 70.00 72.00 68.50 72.00 0.0M
2023-09-18 72.40 72.40 69.60 70.00 0.0M
2023-09-15 70.10 72.20 70.10 72.20 0.0M
2023-09-14 72.30 72.30 67.20 71.20 0.0M
2023-09-13 66.30 72.50 63.20 72.50 0.0M
2023-09-12 70.00 70.00 61.60 66.50 0.0M
2023-09-11 69.00 71.00 68.00 70.00 0.0M
2023-09-08 69.60 70.00 68.90 69.70 0.0M
2023-09-07 68.60 69.80 68.30 69.50 0.0M
2023-09-06 67.70 69.10 66.70 68.90 0.0M
2023-09-05 68.20 69.20 64.00 67.60 0.0M
2023-09-04 70.00 71.00 67.80 69.20 0.0M
2023-09-01 70.20 71.40 70.20 70.50 0.0M
2023-08-31 72.20 72.20 69.90 70.60 0.0M
2023-08-30 72.00 73.20 71.00 72.00 0.0M
2023-08-29 70.90 72.20 65.50 72.00 0.1M
2023-08-28 76.00 77.90 75.50 77.90 0.0M
2023-08-25 76.00 78.10 75.40 76.60 0.0M
2023-08-24 79.70 79.70 75.50 76.60 0.0M
2023-08-23 79.10 79.70 78.40 79.70 0.0M
2023-08-22 78.40 80.00 78.20 80.00 0.0M
2023-08-21 80.00 80.00 78.00 78.80 0.0M
2023-08-18 82.30 82.90 79.30 80.30 0.0M
2023-08-17 82.50 83.80 82.30 83.00 0.0M
2023-08-16 85.50 85.50 82.30 83.90 0.0M
2023-08-14 84.70 87.30 82.80 86.60 0.0M
2023-08-11 84.40 85.70 82.00 84.30 0.0M
2023-08-10 80.00 85.00 79.90 84.30 0.0M
2023-08-09 78.20 80.00 78.20 80.00 0.0M
2023-08-08 78.10 79.90 78.10 78.60 0.0M
2023-08-07 78.00 79.40 78.00 79.40 0.0M
2023-08-04 78.50 79.60 78.10 78.30 0.0M
2023-08-03 78.70 78.70 77.60 78.50 0.0M
2023-08-02 79.40 79.60 77.40 78.90 0.0M
2023-08-01 78.90 79.20 78.00 79.00 0.0M
2023-07-31 75.40 78.90 75.00 78.90 0.0M
2023-07-28 74.90 76.10 74.10 76.00 0.0M
2023-07-27 74.90 75.20 73.20 75.00 0.0M
2023-07-26 75.80 75.80 74.20 74.30 0.0M
2023-07-25 74.90 76.00 74.90 75.50 0.0M
2023-07-24 75.00 75.50 74.00 74.50 0.0M
2023-07-21 74.50 76.00 74.00 74.00 0.0M
2023-07-20 76.00 77.00 74.80 75.00 0.0M
2023-07-19 78.00 78.00 75.80 76.00 0.0M
2023-07-18 78.60 78.60 76.20 77.80 0.0M
2023-07-17 79.80 79.90 78.20 78.60 0.0M
2023-07-14 80.50 80.50 78.00 80.00 0.0M
2023-07-13 78.50 81.30 76.00 80.90 0.0M
2023-07-12 77.00 78.50 76.10 78.50 0.0M
2023-07-11 77.30 78.00 76.10 77.30 0.0M
2023-07-10 75.90 77.90 73.80 77.90 0.0M
2023-07-07 75.10 76.40 74.10 75.00 0.0M
2023-07-06 74.60 76.90 74.00 75.20 0.0M
2023-07-05 73.00 74.60 72.40 74.60 0.0M
2023-07-04 77.00 78.50 72.40 73.20 0.0M
2023-07-03 75.50 79.00 75.40 76.00 0.0M
2023-06-30 75.60 76.50 75.00 75.50 0.0M
2023-06-29 78.00 78.00 75.60 75.80 0.0M
2023-06-28 74.00 81.00 73.30 77.80 0.0M
2023-06-27 72.10 74.00 71.90 74.00 0.0M
2023-06-26 72.10 73.80 72.00 72.10 0.0M
2023-06-23 73.00 73.00 71.70 73.00 0.0M
2023-06-22 72.70 73.80 71.90 73.30 0.0M
2023-06-21 70.70 72.90 70.30 72.50 0.0M
2023-06-20 70.40 70.90 69.20 69.90 0.0M
2023-06-19 70.90 70.90 69.50 70.40 0.0M
2023-06-16 69.50 70.90 69.20 70.90 0.0M
2023-06-15 69.10 70.40 69.00 70.10 0.0M
2023-06-14 71.50 71.50 69.00 69.10 0.0M
2023-06-13 70.10 70.70 70.10 70.50 0.0M
2023-06-12 70.70 72.20 68.30 71.60 0.0M
2023-06-09 73.00 73.30 70.30 70.60 0.0M
2023-06-07 72.50 72.90 71.30 72.90 0.0M
2023-06-06 73.40 73.40 72.50 72.50 0.0M
2023-06-05 73.40 74.50 73.00 73.60 0.0M
2023-06-02 70.10 73.80 69.90 73.00 0.0M
2023-06-01 70.10 70.40 69.00 70.00 0.0M
2023-05-31 68.50 70.50 67.30 70.20 0.0M
2023-05-30 67.50 70.70 67.50 69.00 0.0M
2023-05-29 64.00 67.80 62.20 67.30 0.0M
2023-05-26 66.90 67.30 64.20 65.00 0.0M
2023-05-25 69.70 70.00 69.10 70.00 0.0M
2023-05-24 69.00 70.00 68.70 69.70 0.0M
2023-05-23 68.80 69.50 68.80 69.00 0.0M
2023-05-22 69.50 70.50 67.80 69.40 0.0M
2023-05-19 69.10 69.50 68.60 69.20 0.0M
2023-05-18 69.30 70.90 68.90 69.00 0.0M
2023-05-17 69.30 69.50 68.00 69.40 0.0M
2023-05-16 69.90 70.00 68.50 68.60 0.0M
2023-05-15 69.00 70.50 68.10 70.00 0.0M
2023-05-12 69.60 69.60 68.60 69.00 0.0M
2023-05-11 70.40 71.30 68.50 69.60 0.0M
2023-05-10 72.50 73.00 68.50 71.30 0.0M
2023-05-09 73.00 74.00 72.00 72.50 0.0M
2023-05-08 69.90 74.00 69.80 73.00 0.0M
2023-05-05 67.10 69.80 67.10 68.70 0.0M
2023-05-04 70.00 70.00 66.70 69.30 0.0M
2023-05-02 71.10 72.00 67.20 70.70 0.0M
2023-04-28 76.00 76.90 71.40 72.50 0.0M
2023-04-27 74.80 76.90 73.30 76.00 0.0M
2023-04-26 74.80 74.80 73.20 74.50 0.0M
2023-04-25 73.80 75.00 73.10 74.40 0.0M
2023-04-24 71.50 74.40 71.00 73.00 0.0M
2023-04-21 71.80 72.90 70.50 71.80 0.0M
2023-04-20 68.70 74.90 67.40 71.60 0.0M
2023-04-19 67.50 68.25 67.00 68.25 0.0M
2023-04-18 68.00 68.00 66.50 67.45 0.0M
2023-04-17 71.00 71.20 66.20 68.00 0.0M
2023-04-14 71.05 71.45 70.85 71.30 0.0M
2023-04-13 71.05 71.50 70.15 71.05 0.0M
2023-04-12 71.30 71.60 71.00 71.35 0.0M
2023-04-11 71.25 71.95 70.05 71.25 0.0M
2023-04-06 70.00 71.90 70.00 71.25 0.0M
2023-04-05 63.60 69.90 63.60 69.50 0.0M
2023-04-04 63.45 63.50 61.30 62.50 0.0M
2023-04-03 62.00 63.50 61.00 63.40 0.0M
2023-03-31 59.00 61.75 58.00 61.50 0.0M
2023-03-30 56.00 58.50 55.40 58.50 0.0M
2023-03-29 56.05 56.65 55.30 55.55 0.0M
2023-03-28 56.00 57.45 55.80 56.10 0.0M
2023-03-27 55.00 56.70 54.80 56.00 0.0M
2023-03-24 55.10 55.80 54.70 55.65 0.0M
2023-03-23 56.35 56.35 54.50 55.85 0.0M
2023-03-22 55.80 56.35 55.45 56.35 0.0M
2023-03-21 55.50 56.15 55.00 55.80 0.0M
2023-03-20 56.70 56.70 54.90 55.50 0.0M
2023-03-17 57.45 57.45 56.00 57.00 0.0M
2023-03-16 56.60 58.70 56.00 57.00 0.0M
2023-03-15 57.45 58.00 54.70 56.00 0.0M
2023-03-14 56.00 57.40 56.00 57.30 0.0M
2023-03-13 57.20 57.20 55.50 56.00 0.0M
2023-03-10 58.00 58.05 57.10 58.00 0.0M
2023-03-09 60.10 60.65 57.75 58.80 0.0M
2023-03-08 59.30 60.70 59.00 59.80 0.0M
2023-03-07 59.10 61.20 58.20 58.25 0.0M
2023-03-06 55.00 56.85 55.00 56.75 0.0M
2023-03-03 55.95 57.00 54.00 54.80 0.0M
2023-03-02 56.15 56.15 55.10 55.30 0.0M
2023-03-01 55.60 56.20 55.60 55.85 0.0M
2023-02-28 57.05 57.85 55.00 55.80 0.0M
2023-02-27 57.95 57.95 56.90 57.50 0.0M
2023-02-24 57.25 57.90 57.15 57.50 0.0M
2023-02-23 57.90 57.90 57.10 57.65 0.0M
2023-02-22 58.60 58.60 55.90 57.80 0.0M
2023-02-21 57.80 58.45 57.45 58.45 0.0M
2023-02-20 57.95 58.00 57.30 58.00 0.0M
2023-02-17 58.75 58.75 57.50 58.15 0.0M
2023-02-16 59.75 59.75 57.80 58.80 0.0M
2023-02-15 57.65 61.00 57.65 59.75 0.0M
2023-02-14 58.50 59.30 57.80 58.00 0.0M
2023-02-13 60.45 60.80 58.00 58.75 0.0M
2023-02-10 60.90 60.90 59.40 60.40 0.0M
2023-02-09 58.60 61.00 58.00 60.50 0.0M
2023-02-08 58.00 58.50 57.70 58.05 0.0M
2023-02-07 57.60 57.95 57.15 57.90 0.0M
2023-02-06 60.55 60.55 57.00 58.00 0.0M
2023-02-03 61.50 61.60 59.40 60.00 0.0M
2023-02-02 61.00 62.40 60.50 61.45 0.0M
2023-02-01 61.50 61.80 60.70 61.75 0.0M
2023-01-31 62.20 62.85 61.75 61.80 0.0M
2023-01-30 62.85 62.90 61.45 62.20 0.0M
2023-01-27 63.00 63.45 62.00 62.90 0.0M
2023-01-26 63.00 63.60 61.85 63.00 0.0M
2023-01-25 62.45 62.45 60.90 61.85 0.0M
2023-01-24 63.85 63.85 61.70 62.00 0.0M
2023-01-23 61.75 64.65 61.75 63.60 0.0M
2023-01-20 61.00 61.80 60.55 61.50 0.0M
2023-01-19 63.00 63.00 60.40 61.00 0.0M
2023-01-18 62.00 63.65 62.00 63.65 0.0M
2023-01-17 62.00 64.50 62.00 62.40 0.0M
2023-01-16 58.55 61.50 57.70 61.50 0.0M
2023-01-13 58.00 58.45 57.10 58.25 0.0M
2023-01-12 57.90 59.20 57.35 58.00 0.0M
2023-01-11 56.15 58.45 56.10 57.90 0.0M
2023-01-10 55.30 56.10 55.10 56.05 0.0M
2023-01-09 56.00 56.30 55.00 55.70 0.0M
2023-01-05 55.45 56.50 55.00 55.70 0.0M
2023-01-04 56.00 56.25 55.00 55.50 0.0M
2023-01-03 56.30 57.20 55.05 55.95 0.0M
2023-01-02 56.50 56.85 55.30 56.20 0.0M