Molecure SA (MOCP)

MOCP
🏛️ 폴란드 →
7.43
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 38.00 38.80 37.25 37.40 0.0M
2021-12-29 36.45 37.90 36.45 37.15 0.0M
2021-12-28 37.00 37.00 36.40 36.45 0.0M
2021-12-27 37.10 37.50 36.90 36.90 0.0M
2021-12-23 37.40 37.80 37.00 37.10 0.0M
2021-12-22 38.40 38.50 37.50 37.70 0.0M
2021-12-21 37.80 38.00 37.40 38.00 0.0M
2021-12-20 38.60 38.60 36.60 37.85 0.0M
2021-12-17 37.30 38.90 36.15 38.90 0.1M
2021-12-16 37.35 38.50 37.25 37.25 0.0M
2021-12-15 38.85 38.85 36.85 37.35 0.0M
2021-12-14 37.90 38.60 36.60 38.45 0.0M
2021-12-13 38.85 38.85 37.55 38.00 0.0M
2021-12-10 39.50 39.50 37.75 37.85 0.0M
2021-12-09 39.00 40.20 38.80 39.30 0.0M
2021-12-08 38.60 39.20 38.50 39.10 0.0M
2021-12-07 37.45 38.30 37.10 38.30 0.0M
2021-12-06 36.55 37.50 36.35 37.50 0.0M
2021-12-03 37.85 37.85 36.45 36.50 0.0M
2021-12-02 37.70 38.00 37.20 37.85 0.0M
2021-12-01 37.80 38.00 37.20 37.65 0.0M
2021-11-30 38.90 39.00 37.45 38.50 0.0M
2021-11-29 37.40 38.50 36.30 38.50 0.0M
2021-11-26 38.55 38.55 37.15 37.50 0.0M
2021-11-25 38.50 38.85 38.40 38.60 0.0M
2021-11-24 38.20 39.10 38.20 38.40 0.0M
2021-11-23 39.00 39.50 38.10 38.40 0.0M
2021-11-22 39.40 39.70 38.00 39.20 0.0M
2021-11-19 39.00 40.00 38.50 39.40 0.0M
2021-11-18 40.65 40.75 38.60 39.00 0.0M
2021-11-17 39.65 41.80 39.45 40.15 0.0M
2021-11-16 39.00 39.00 37.65 37.85 4.1M
2021-11-15 38.55 39.00 38.20 38.40 0.0M
2021-11-12 39.00 39.60 38.05 39.20 0.0M
2021-11-10 39.65 39.65 39.00 39.20 0.0M
2021-11-09 39.30 39.90 39.05 39.65 0.0M
2021-11-08 40.45 40.45 39.05 39.45 0.0M
2021-11-05 41.25 41.55 39.85 40.45 0.0M
2021-11-04 41.00 41.80 40.55 40.60 0.0M
2021-11-03 40.05 41.25 38.35 41.00 0.0M
2021-11-02 42.50 43.80 39.50 40.20 0.0M
2021-10-29 41.65 42.90 41.65 42.50 0.0M
2021-10-28 40.05 43.10 40.05 41.65 0.0M
2021-10-27 39.20 40.65 38.50 40.50 0.0M
2021-10-26 37.20 39.40 37.15 39.25 0.0M
2021-10-25 37.15 37.30 36.90 37.20 0.0M
2021-10-22 38.00 38.00 37.05 37.15 0.0M
2021-10-21 38.60 38.60 37.55 38.00 0.0M
2021-10-20 38.60 39.00 38.55 38.60 0.0M
2021-10-19 38.65 39.50 38.65 39.00 0.0M
2021-10-18 39.95 39.95 38.70 39.05 0.0M
2021-10-15 39.10 40.00 39.00 39.95 0.0M
2021-10-14 38.70 39.20 38.55 39.10 0.0M
2021-10-13 39.00 39.10 38.60 38.70 0.0M
2021-10-12 39.40 39.85 39.00 39.10 0.0M
2021-10-11 40.25 40.80 39.25 40.00 0.0M
2021-10-08 40.00 40.90 39.65 40.80 0.0M
2021-10-07 39.40 39.85 39.20 39.80 0.0M
2021-10-06 39.65 39.65 39.05 39.20 0.0M
2021-10-05 39.00 40.65 37.90 39.65 0.1M
2021-10-04 42.00 42.60 39.00 39.70 0.0M
2021-10-01 42.85 43.30 41.55 42.00 0.0M
2021-09-30 44.45 44.45 42.30 43.80 0.0M
2021-09-29 44.40 44.60 43.55 44.30 0.0M
2021-09-28 44.60 45.00 44.25 44.70 0.0M
2021-09-27 43.00 45.10 43.00 44.85 0.0M
2021-09-24 46.00 46.00 44.50 45.00 0.0M
2021-09-23 45.50 46.15 45.00 45.75 0.0M
2021-09-22 45.35 46.45 44.55 45.50 0.0M
2021-09-21 45.00 46.50 44.70 45.05 0.0M
2021-09-20 47.00 47.00 44.55 45.00 0.0M
2021-09-17 46.80 47.40 46.30 47.05 0.0M
2021-09-16 45.35 47.50 44.30 47.30 0.0M
2021-09-15 44.80 45.30 44.50 45.25 0.0M
2021-09-14 45.00 45.20 44.50 44.90 0.0M
2021-09-13 45.00 45.50 44.65 45.15 0.0M
2021-09-10 46.70 46.70 44.95 45.50 0.0M
2021-09-09 45.70 47.00 44.95 46.85 0.0M
2021-09-08 45.15 45.50 44.45 45.50 0.0M
2021-09-07 46.30 46.30 45.00 45.20 0.0M
2021-09-06 46.90 46.90 45.25 46.30 0.0M
2021-09-03 46.85 46.85 46.00 46.75 0.0M
2021-09-02 45.85 47.60 45.85 46.85 0.0M
2021-09-01 45.50 45.70 45.00 45.70 0.0M
2021-08-31 46.45 46.45 44.25 45.25 0.0M
2021-08-30 46.40 46.50 45.65 46.50 0.0M
2021-08-27 46.00 46.85 45.55 46.40 0.0M
2021-08-26 43.40 47.70 43.05 46.05 0.0M
2021-08-25 44.00 44.00 43.00 44.00 0.0M
2021-08-24 44.65 44.65 43.75 44.00 0.0M
2021-08-23 45.00 45.00 43.40 44.05 0.0M
2021-08-20 45.30 45.30 44.60 44.85 0.0M
2021-08-19 45.65 45.80 45.05 45.05 0.0M
2021-08-18 45.50 45.70 45.45 45.60 0.0M
2021-08-17 45.60 45.90 45.50 45.70 0.0M
2021-08-16 45.70 46.00 45.45 45.60 0.0M
2021-08-13 46.90 46.90 45.00 46.10 0.0M
2021-08-12 46.95 46.95 45.90 46.70 0.0M
2021-08-11 46.00 47.00 45.60 47.00 0.0M
2021-08-10 46.40 46.60 46.00 46.30 0.0M
2021-08-09 46.60 46.70 46.20 46.40 0.0M
2021-08-06 47.80 47.80 46.60 46.60 0.0M
2021-08-05 47.00 47.50 46.50 47.05 0.0M
2021-08-04 46.90 47.00 46.50 46.95 0.0M
2021-08-03 46.90 47.00 46.55 46.80 0.0M
2021-08-02 47.00 47.75 46.50 46.90 0.0M
2021-07-30 47.60 47.60 46.50 47.00 0.0M
2021-07-29 46.80 47.50 46.40 47.35 0.0M
2021-07-28 46.90 47.50 46.25 47.25 0.0M
2021-07-27 46.80 47.55 46.10 46.10 0.0M
2021-07-26 47.90 48.00 46.10 47.00 0.0M
2021-07-23 48.00 48.00 47.55 47.75 0.0M
2021-07-22 48.90 48.90 48.00 48.10 0.0M
2021-07-21 48.00 49.00 47.55 48.45 0.0M
2021-07-20 47.65 48.00 47.25 47.90 0.0M
2021-07-19 48.30 48.65 47.50 47.65 0.0M
2021-07-16 49.00 49.00 48.35 48.70 0.0M
2021-07-15 49.00 49.15 48.20 49.00 0.0M
2021-07-14 49.60 49.60 48.60 49.35 0.0M
2021-07-13 49.00 49.60 48.80 49.25 0.0M
2021-07-12 49.65 49.65 47.70 49.40 0.0M
2021-07-09 49.00 49.65 48.60 49.65 0.0M
2021-07-08 49.90 49.95 49.05 49.25 0.0M
2021-07-07 49.20 49.90 49.20 49.90 0.0M
2021-07-06 50.90 50.90 49.20 49.25 0.0M
2021-07-05 50.00 51.00 49.50 50.90 0.0M
2021-07-02 50.80 50.90 49.50 49.85 0.0M
2021-07-01 51.90 52.00 49.75 50.30 0.0M
2021-06-30 50.20 51.50 48.80 51.10 0.0M
2021-06-29 49.30 50.80 49.05 50.20 0.0M
2021-06-28 49.70 50.00 48.80 49.05 0.0M
2021-06-25 50.10 50.10 49.30 49.95 0.0M
2021-06-24 49.75 50.20 49.00 50.20 0.0M
2021-06-23 48.25 49.75 48.25 49.65 0.0M
2021-06-22 48.10 49.00 47.55 48.20 0.0M
2021-06-21 48.65 48.65 47.00 48.00 0.0M
2021-06-18 47.60 49.00 46.60 48.75 0.0M
2021-06-17 47.50 47.70 46.80 47.55 0.0M
2021-06-16 48.80 50.00 47.05 47.80 0.1M
2021-06-15 48.95 48.95 47.20 48.25 0.0M
2021-06-14 48.50 48.95 48.20 48.60 0.0M
2021-06-11 49.00 49.00 47.50 48.65 0.0M
2021-06-10 49.50 49.80 47.55 48.50 0.0M
2021-06-09 49.00 50.00 48.55 49.40 0.0M
2021-06-08 48.00 51.40 47.75 49.00 0.0M
2021-06-07 47.40 48.00 46.60 48.00 0.0M
2021-06-04 46.75 47.90 46.75 47.50 0.0M
2021-06-02 46.70 46.95 46.35 46.75 0.0M
2021-06-01 47.00 47.20 46.05 46.45 0.0M
2021-05-31 47.50 47.50 46.75 46.75 0.0M
2021-05-28 47.90 47.90 46.15 47.20 0.0M
2021-05-27 47.55 47.90 46.40 47.90 0.0M
2021-05-26 46.85 47.75 46.65 47.00 0.0M
2021-05-25 47.40 47.45 46.65 46.85 0.0M
2021-05-24 48.00 48.40 46.60 47.20 0.0M
2021-05-21 49.50 49.50 48.15 49.05 0.0M
2021-05-20 48.90 49.50 48.15 49.50 0.0M
2021-05-19 49.00 49.00 48.00 48.70 0.0M
2021-05-18 48.85 49.30 48.00 48.95 0.0M
2021-05-17 47.55 50.00 47.55 48.25 0.0M
2021-05-14 47.00 47.60 46.00 47.15 0.0M
2021-05-13 47.70 47.70 45.50 46.80 0.0M
2021-05-12 48.50 48.50 46.70 46.70 0.0M
2021-05-11 49.50 49.50 47.90 48.00 0.0M
2021-05-10 49.00 49.60 48.45 49.60 0.0M
2021-05-07 48.90 49.70 48.00 49.00 0.0M
2021-05-06 49.40 49.75 46.85 47.40 0.0M
2021-05-05 50.00 50.30 48.95 49.40 0.0M
2021-05-04 50.00 51.40 50.00 50.20 0.1M
2021-04-30 50.70 50.70 50.00 50.00 0.0M
2021-04-29 50.40 51.00 50.00 50.00 0.0M
2021-04-28 48.00 51.00 47.80 50.10 0.0M
2021-04-27 49.50 49.50 46.80 48.00 0.1M
2021-04-26 51.50 51.70 48.60 49.40 0.0M
2021-04-23 53.70 53.70 51.20 52.00 0.0M
2021-04-22 52.10 53.50 52.10 53.50 0.0M
2021-04-21 52.90 52.90 50.80 51.90 0.0M
2021-04-20 55.50 55.50 52.40 53.10 0.1M
2021-04-19 54.30 55.60 53.80 54.80 0.0M
2021-04-16 54.00 54.40 54.00 54.30 0.0M
2021-04-15 54.00 54.40 53.90 54.10 0.0M
2021-04-14 54.00 54.50 53.70 54.30 0.0M
2021-04-13 54.40 54.60 54.00 54.20 0.0M
2021-04-12 53.80 54.50 53.00 54.10 0.0M
2021-04-09 53.50 53.90 52.50 53.60 0.0M
2021-04-08 52.20 53.50 52.20 53.00 0.0M
2021-04-07 53.80 53.90 51.90 52.40 0.0M
2021-04-06 51.60 53.90 51.00 53.80 0.1M
2021-04-01 53.90 53.90 51.00 51.70 0.1M
2021-03-31 54.40 55.00 53.00 53.00 0.0M
2021-03-30 53.00 55.40 51.60 53.80 0.0M
2021-03-29 52.00 53.80 50.00 53.00 0.1M
2021-03-26 54.80 55.00 52.00 52.40 0.1M
2021-03-25 57.20 58.40 53.40 54.80 0.2M
2021-03-24 56.60 56.80 55.00 56.20 0.0M
2021-03-23 57.20 57.20 54.20 56.80 0.0M
2021-03-22 57.00 58.00 56.00 57.00 0.0M
2021-03-19 53.80 56.00 52.80 56.00 0.1M
2021-03-18 51.00 54.00 51.00 53.80 0.0M
2021-03-17 53.00 53.20 50.80 51.80 0.0M
2021-03-16 53.60 54.80 51.40 52.80 0.0M
2021-03-15 52.40 54.00 51.80 53.60 0.0M
2021-03-12 52.40 52.60 51.20 52.60 0.0M
2021-03-11 51.20 52.60 51.00 52.60 0.0M
2021-03-10 52.00 52.20 51.00 52.00 0.0M
2021-03-09 51.80 52.20 50.80 51.80 0.0M
2021-03-08 51.60 52.40 50.60 52.00 0.0M
2021-03-05 49.80 53.40 48.60 51.60 0.1M
2021-03-04 49.00 49.80 48.00 49.80 0.0M
2021-03-03 50.20 50.20 48.70 49.10 0.0M
2021-03-02 50.00 50.20 49.00 49.90 0.0M
2021-03-01 49.20 50.40 48.50 50.00 0.0M
2021-02-26 48.50 49.90 48.40 49.20 0.0M
2021-02-25 50.40 50.40 49.00 49.80 0.0M
2021-02-24 49.00 50.40 49.00 49.90 0.0M
2021-02-23 50.00 51.00 48.50 49.70 0.0M
2021-02-22 50.00 51.00 49.10 50.80 0.0M
2021-02-19 52.20 52.20 50.40 51.40 0.0M
2021-02-18 53.80 53.80 51.20 52.40 0.0M
2021-02-17 55.00 55.00 53.40 53.40 0.0M
2021-02-16 55.00 55.20 54.00 55.00 0.0M
2021-02-15 54.60 55.00 52.60 54.60 0.0M
2021-02-12 55.40 55.60 51.80 54.00 0.0M
2021-02-11 50.00 56.00 49.80 55.80 0.1M
2021-02-10 51.20 51.40 48.20 49.70 0.0M
2021-02-09 52.40 52.40 49.80 51.40 0.0M
2021-02-08 51.20 52.20 46.10 51.60 0.1M
2021-02-05 51.00 52.20 49.60 51.20 0.0M
2021-02-04 51.60 52.00 50.40 51.00 0.0M
2021-02-03 52.40 53.60 51.00 51.60 0.0M
2021-02-02 53.40 53.40 51.80 52.40 0.0M
2021-02-01 53.80 54.00 52.40 52.80 0.0M
2021-01-29 55.00 55.00 52.20 53.20 0.1M
2021-01-28 53.00 54.80 51.20 54.60 0.0M
2021-01-27 54.80 55.00 51.80 52.80 0.0M
2021-01-26 55.40 55.40 54.40 54.80 0.0M
2021-01-25 57.40 58.20 54.60 55.00 0.0M
2021-01-22 54.60 57.20 53.20 57.20 0.0M
2021-01-21 56.40 56.60 54.40 55.60 0.0M
2021-01-20 57.40 57.60 54.60 56.20 0.0M
2021-01-19 59.00 59.60 56.40 57.40 0.0M
2021-01-18 57.60 59.60 57.00 59.00 0.0M
2021-01-15 57.60 59.40 56.20 57.80 0.0M
2021-01-14 57.20 58.80 57.20 58.00 0.0M
2021-01-13 59.20 59.80 56.80 57.20 0.0M
2021-01-12 60.60 61.00 57.40 59.20 0.0M
2021-01-11 60.20 63.20 58.20 60.60 0.1M
2021-01-08 53.20 61.80 53.00 60.00 0.2M
2021-01-07 53.20 53.60 52.00 53.00 0.0M
2021-01-05 53.00 54.00 51.80 53.00 0.0M
2021-01-04 51.00 53.80 50.00 53.00 0.0M