NCI index (NCI)

🏛️ 폴란드 →
282.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 279.85 279.85 279.85 279.85 128.7K
09:05 279.36 279.36 279.36 279.36 297.9K
09:10 279.98 279.98 279.98 279.98 250.0K
09:15 279.84 279.84 279.84 279.84 203.9K
09:20 279.46 279.46 279.46 279.46 155.8K
09:25 279.77 279.77 279.77 279.77 140.7K
09:30 279.71 279.71 279.71 279.71 185.3K
09:35 278.99 278.99 278.99 278.99 146.1K
09:40 278.96 278.96 278.96 278.96 92.3K
09:45 278.77 278.77 278.77 278.77 115.1K
09:50 279.29 279.29 279.29 279.29 51.2K
09:55 279.34 279.34 279.34 279.34 111.3K
10:00 279.38 279.38 279.38 279.38 118.0K
10:05 279.55 279.55 279.55 279.55 49.5K
10:10 279.70 279.70 279.70 279.70 66.4K
10:15 279.89 279.89 279.89 279.89 85.4K
10:20 279.77 279.77 279.77 279.77 57.2K
10:25 279.68 279.68 279.68 279.68 106.0K
10:30 279.14 279.14 279.14 279.14 51.9K
10:35 279.31 279.31 279.31 279.31 100.5K
10:40 279.50 279.50 279.50 279.50 164.7K
10:45 279.18 279.18 279.18 279.18 199.3K
10:50 279.19 279.19 279.19 279.19 134.4K
10:55 279.51 279.51 279.51 279.51 48.7K
11:00 279.47 279.47 279.47 279.47 72.1K
11:05 279.25 279.25 279.25 279.25 35.0K
11:10 279.18 279.18 279.18 279.18 37.8K
11:15 279.17 279.17 279.17 279.17 139.9K
11:20 279.18 279.18 279.18 279.18 81.1K
11:25 279.02 279.02 279.02 279.02 98.9K
11:30 278.77 278.77 278.77 278.77 121.9K
11:35 279.03 279.03 279.03 279.03 56.9K
11:40 279.07 279.07 279.07 279.07 48.2K
11:45 279.44 279.44 279.44 279.44 128.3K
11:50 279.79 279.79 279.79 279.79 76.5K
11:55 279.54 279.54 279.54 279.54 97.5K
12:00 280.18 280.18 280.18 280.18 113.5K
12:05 279.80 279.80 279.80 279.80 73.7K
12:10 279.87 279.87 279.87 279.87 63.3K
12:15 279.63 279.63 279.63 279.63 38.0K
12:20 279.58 279.58 279.58 279.58 17.1K
12:25 279.92 279.92 279.92 279.92 34.1K
12:30 280.00 280.00 280.00 280.00 52.9K
12:35 280.08 280.08 280.08 280.08 107.2K
12:40 279.82 279.82 279.82 279.82 114.4K
12:45 279.96 279.96 279.96 279.96 92.6K
12:50 279.79 279.79 279.79 279.79 79.3K
12:55 279.77 279.77 279.77 279.77 160.3K
13:00 279.69 279.69 279.69 279.69 31.1K
13:05 279.38 279.38 279.38 279.38 33.6K
13:10 279.52 279.52 279.52 279.52 123.2K
13:15 279.80 279.80 279.80 279.80 69.2K
13:20 279.69 279.69 279.69 279.69 55.5K
13:25 279.68 279.68 279.68 279.68 64.9K
13:30 279.95 279.95 279.95 279.95 29.5K
13:35 280.28 280.28 280.28 280.28 56.7K
13:40 280.04 280.04 280.04 280.04 161.6K
13:45 280.19 280.19 280.19 280.19 146.3K
13:50 280.40 280.40 280.40 280.40 279.3K
13:55 280.18 280.18 280.18 280.18 98.0K
14:00 280.11 280.11 280.11 280.11 184.5K
14:05 280.04 280.04 280.04 280.04 48.4K
14:10 279.60 279.60 279.60 279.60 53.8K
14:15 279.67 279.67 279.67 279.67 51.6K
14:20 279.60 279.60 279.60 279.60 48.4K
14:25 279.78 279.78 279.78 279.78 42.0K
14:30 279.83 279.83 279.83 279.83 57.3K
14:35 280.16 280.16 280.16 280.16 39.4K
14:40 280.24 280.24 280.24 280.24 43.3K
14:45 279.93 279.93 279.93 279.93 55.3K
14:50 280.27 280.27 280.27 280.27 67.9K
14:55 280.13 280.13 280.13 280.13 53.6K
15:00 280.11 280.11 280.11 280.11 139.5K
15:05 280.08 280.08 280.08 280.08 54.2K
15:10 279.74 279.74 279.74 279.74 88.9K
15:15 279.86 279.86 279.86 279.86 40.9K
15:20 279.78 279.78 279.78 279.78 24.9K
15:25 279.70 279.70 279.70 279.70 150.6K
15:30 280.10 280.10 280.10 280.10 25.7K
15:35 280.49 280.49 280.49 280.49 23.5K
15:40 280.44 280.44 280.44 280.44 36.9K
15:45 280.53 280.53 280.53 280.53 26.8K
15:50 280.49 280.49 280.49 280.49 82.5K
15:55 279.57 279.57 279.57 279.57 41.2K
16:00 279.89 279.89 279.89 279.89 123.2K
16:05 279.77 279.77 279.77 279.77 120.3K
16:10 279.49 279.49 279.49 279.49 17.3K
16:15 279.78 279.78 279.78 279.78 82.3K
16:20 279.82 279.82 279.82 279.82 18.8K
16:25 279.56 279.56 279.56 279.56 70.7K
16:30 279.39 279.39 279.39 279.39 78.3K
16:35 279.49 279.49 279.49 279.49 97.9K
16:40 279.84 279.84 279.84 279.84 112.2K
16:45 279.61 279.61 279.61 279.61 34.0K
16:50 280.13 280.13 280.13 280.13 13.5K
16:55 280.13 280.13 280.13 280.13 0.0K
17:00 280.13 280.13 280.13 280.13 104.5K
17:05 280.18 280.18 280.18 280.18 28.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 283.39 283.42 281.34 282.94 8.2M
2025-09-26 282.32 283.73 281.04 283.73 24.3M
2025-09-25 283.68 283.70 281.11 282.24 27.7M
2025-09-24 281.52 284.35 281.52 283.44 18.3M
2025-09-23 280.44 281.12 279.81 281.12 9.0M
2025-09-22 279.85 280.53 278.77 280.18 8.5M
2025-09-19 279.13 280.65 278.26 279.93 7.9M
2025-09-18 278.82 279.34 276.82 278.46 8.7M
2025-09-17 276.46 278.55 276.22 278.54 9.4M
2025-09-16 278.45 278.93 275.96 276.55 9.0M
2025-09-15 276.17 278.72 275.97 277.57 11.0M
2025-09-12 275.33 275.33 272.54 274.88 9.1M
2025-09-11 274.42 276.58 273.20 273.27 11.1M
2025-09-10 275.47 276.36 271.18 273.75 12.0M
2025-09-09 271.11 274.38 271.11 274.38 8.1M
2025-09-08 269.45 271.63 267.95 270.53 11.7M
2025-09-05 270.36 271.40 267.52 269.40 7.1M
2025-09-04 266.17 269.18 266.17 268.52 6.8M
2025-09-03 263.84 266.46 263.21 266.02 6.6M
2025-09-02 263.57 264.87 262.70 263.63 10.7M
2025-09-01 261.22 262.53 261.22 262.53 7.3M
2025-08-29 260.64 260.64 257.95 260.63 6.8M
2025-08-28 261.04 261.77 259.10 260.54 6.2M
2025-08-27 261.88 261.94 260.02 260.79 8.9M
2025-08-26 262.39 263.41 260.03 261.17 8.9M
2025-08-25 258.83 262.07 258.83 262.07 6.9M
2025-08-22 258.39 258.65 257.36 258.65 5.6M
2025-08-21 256.22 258.17 256.22 257.94 6.5M
2025-08-20 257.73 257.73 255.51 256.50 9.2M
2025-08-19 257.65 257.95 255.92 257.09 9.9M
2025-08-18 256.11 257.98 255.41 257.38 11.3M
2025-08-14 257.38 257.38 254.47 256.57 8.5M
2025-08-13 257.24 257.60 255.52 256.38 11.5M
2025-08-12 258.82 259.02 255.22 256.68 8.3M
2025-08-11 256.36 258.82 256.00 258.73 7.1M
2025-08-08 254.84 256.41 254.02 256.41 6.4M
2025-08-07 254.25 254.42 252.92 254.42 6.6M
2025-08-06 255.90 257.16 253.84 254.95 6.9M
2025-08-05 256.71 257.40 255.40 255.70 7.5M
2025-08-04 255.68 257.03 254.97 256.30 10.8M
2025-08-01 255.71 255.71 254.49 255.55 4.0M
2025-07-31 258.27 258.42 255.09 256.25 4.9M
2025-07-30 256.77 258.17 256.14 257.95 5.6M
2025-07-29 257.09 257.09 255.30 256.84 5.4M
2025-07-28 258.50 259.08 256.75 257.50 7.1M
2025-07-25 257.34 258.29 256.09 257.54 5.6M
2025-07-24 257.56 258.55 256.42 257.67 6.2M
2025-07-23 257.78 257.97 256.26 257.66 6.1M
2025-07-22 258.60 258.60 256.03 257.27 8.8M
2025-07-21 256.80 258.66 256.23 258.16 8.5M
2025-07-18 254.94 256.49 254.94 256.25 14.0M
2025-07-17 255.17 255.53 254.15 254.58 10.6M
2025-07-16 253.25 254.66 253.11 254.66 11.9M
2025-07-15 255.10 255.38 252.31 253.30 9.0M
2025-07-14 253.44 254.62 252.69 254.62 13.0M
2025-07-11 252.16 253.20 250.98 253.20 12.4M
2025-07-10 250.15 252.27 249.73 252.27 8.6M
2025-07-09 250.46 250.94 248.45 249.54 8.6M
2025-07-08 252.01 253.04 249.19 250.45 5.6M
2025-07-07 253.50 253.50 250.68 252.09 4.7M
2025-07-04 252.81 253.74 250.74 253.01 5.8M
2025-07-03 251.63 253.11 251.23 252.59 8.2M
2025-07-02 251.39 251.51 249.26 250.69 6.9M
2025-07-01 248.78 250.92 248.39 250.84 5.6M
2025-06-30 247.79 249.44 245.94 246.65 6.4M
2025-06-27 247.84 248.13 246.14 248.13 14.4M
2025-06-26 247.19 248.02 246.12 247.63 9.0M
2025-06-25 247.43 248.11 245.86 247.57 4.4M
2025-06-24 247.62 247.62 246.52 247.08 6.4M
2025-06-23 248.02 250.50 246.49 247.01 7.2M
2025-06-20 246.76 248.37 246.46 248.37 6.4M
2025-06-18 248.06 248.40 245.28 246.65 10.2M
2025-06-17 245.98 247.80 245.61 247.80 9.3M
2025-06-16 247.66 248.08 245.58 246.25 8.6M
2025-06-13 244.43 246.75 243.74 246.75 6.4M
2025-06-12 245.14 245.96 243.02 243.80 6.9M
2025-06-11 247.67 247.74 244.45 244.80 9.2M
2025-06-10 243.90 245.79 242.91 245.79 9.1M
2025-06-09 242.80 243.68 241.72 243.15 10.7M
2025-06-06 242.35 242.85 240.61 242.85 11.5M
2025-06-05 239.69 242.68 239.69 242.43 10.3M
2025-06-04 240.96 240.96 238.03 239.45 9.9M
2025-06-03 243.65 243.98 240.27 241.00 13.8M
2025-06-02 242.98 244.83 242.80 243.37 6.6M
2025-05-30 247.17 247.17 244.01 245.25 7.8M
2025-05-29 245.40 246.60 244.62 246.13 14.1M
2025-05-28 246.57 246.57 244.95 245.68 11.9M
2025-05-27 247.07 247.54 245.52 246.25 10.2M
2025-05-26 244.70 246.34 243.28 245.87 13.5M
2025-05-23 241.12 243.57 240.90 243.28 19.6M
2025-05-22 243.51 243.51 240.12 240.93 8.9M
2025-05-21 242.86 244.32 242.59 243.61 16.0M
2025-05-20 241.03 241.91 239.57 241.91 17.7M
2025-05-19 243.32 243.32 239.56 240.52 8.6M
2025-05-16 242.18 243.87 241.33 243.10 18.5M
2025-05-15 243.22 243.22 241.17 242.15 18.0M
2025-05-14 245.14 245.94 243.09 243.37 11.7M
2025-05-13 246.36 246.81 244.12 244.96 8.4M
2025-05-12 246.43 247.55 244.94 246.64 12.4M
2025-05-09 246.13 246.13 244.17 246.04 19.7M
2025-05-08 246.91 246.91 244.64 246.55 35.6M
2025-05-07 244.45 245.81 244.32 245.81 27.1M
2025-05-06 244.78 245.53 242.56 243.51 16.1M
2025-05-05 243.50 244.42 242.32 244.22 11.0M
2025-05-02 240.55 243.44 240.13 243.44 7.7M
2025-04-30 240.74 240.93 238.72 240.09 6.2M
2025-04-29 239.76 240.72 239.08 240.25 7.8M
2025-04-28 239.92 240.74 238.94 239.64 7.6M
2025-04-25 239.50 239.91 238.33 239.91 9.0M
2025-04-24 240.18 240.47 238.76 239.56 5.4M
2025-04-23 239.62 239.82 238.08 239.82 5.6M
2025-04-22 239.59 239.80 238.44 239.62 7.5M
2025-04-17 237.52 239.15 236.81 239.15 7.0M
2025-04-16 236.03 237.53 235.60 237.53 6.0M
2025-04-15 236.25 237.11 234.87 236.01 8.0M
2025-04-14 235.50 236.47 235.50 236.47 6.2M
2025-04-11 235.39 235.60 234.39 235.03 5.2M
2025-04-10 234.65 236.29 233.97 235.16 6.5M
2025-04-09 233.57 234.42 231.91 232.53 3.4M
2025-04-08 231.82 233.90 231.82 233.73 4.7M
2025-04-07 232.82 232.82 227.75 231.84 6.2M
2025-04-04 240.19 240.22 234.26 235.98 6.0M
2025-04-03 243.86 244.16 239.56 239.96 7.0M
2025-04-02 244.91 244.91 242.15 244.04 4.1M
2025-04-01 245.69 246.63 243.77 244.92 4.7M
2025-03-31 245.14 245.14 242.22 243.61 5.0M
2025-03-28 244.25 245.51 243.78 245.51 5.0M
2025-03-27 243.78 244.54 242.89 244.54 4.4M
2025-03-26 243.46 243.73 241.89 243.73 4.5M
2025-03-25 243.80 244.52 241.88 243.40 5.4M
2025-03-24 246.14 246.14 243.01 244.11 8.0M
2025-03-21 245.72 245.93 243.69 245.93 4.3M
2025-03-20 246.00 246.65 244.25 246.19 4.1M
2025-03-19 247.42 247.64 245.29 246.79 3.8M
2025-03-18 246.44 248.05 245.98 246.99 5.9M
2025-03-17 246.94 247.89 246.41 247.26 4.4M
2025-03-14 246.30 247.89 245.42 247.59 4.2M
2025-03-13 245.50 246.45 244.21 245.24 5.0M
2025-03-12 245.04 245.71 244.54 245.41 4.0M
2025-03-11 244.10 244.88 243.42 244.81 5.2M
2025-03-10 246.94 247.02 243.49 244.61 4.8M
2025-03-07 248.88 248.88 246.83 247.98 6.1M
2025-03-06 249.78 251.68 246.97 248.44 5.7M
2025-03-05 247.55 249.51 247.54 249.51 6.9M
2025-03-04 251.26 251.58 246.34 247.81 9.3M
2025-03-03 251.98 251.98 250.41 251.51 8.0M
2025-02-28 251.33 251.97 249.31 251.97 4.4M
2025-02-27 249.85 251.32 249.22 250.91 8.7M
2025-02-26 249.75 250.29 248.76 249.82 6.9M
2025-02-25 251.55 252.39 248.89 249.96 3.9M
2025-02-24 253.24 253.44 251.21 251.53 4.2M
2025-02-21 253.89 254.69 252.29 253.67 6.7M
2025-02-20 254.90 255.58 252.90 253.74 6.1M
2025-02-19 257.44 257.44 254.13 255.20 10.1M
2025-02-18 256.69 257.69 254.67 257.69 7.8M
2025-02-17 254.32 256.65 254.32 256.07 7.1M
2025-02-14 254.98 255.83 252.75 254.85 10.0M
2025-02-13 254.29 255.25 252.79 254.83 7.7M
2025-02-12 251.77 254.83 251.77 254.51 13.7M
2025-02-11 251.98 252.42 251.03 252.42 11.2M
2025-02-10 247.48 250.77 247.48 250.77 10.9M
2025-02-07 245.22 246.61 244.09 246.61 5.7M
2025-02-06 245.59 245.59 243.63 245.04 7.5M
2025-02-05 245.08 245.42 244.07 245.02 3.9M
2025-02-04 243.85 245.54 243.85 245.51 6.3M
2025-02-03 244.52 244.61 242.89 244.03 9.0M
2025-01-31 245.66 245.75 243.58 244.49 8.9M
2025-01-30 243.94 246.03 243.93 246.03 5.9M
2025-01-29 243.06 243.84 242.64 243.55 8.1M
2025-01-28 242.13 242.80 240.91 242.69 6.8M
2025-01-27 242.30 243.09 239.98 241.91 6.1M
2025-01-24 243.31 243.52 241.15 242.98 4.5M
2025-01-23 243.18 244.19 242.06 243.52 5.3M
2025-01-22 244.14 245.08 241.90 242.95 6.9M
2025-01-21 244.36 244.36 242.45 243.67 7.4M
2025-01-20 243.70 245.05 242.75 243.58 5.7M
2025-01-17 243.48 243.48 241.38 243.15 5.7M
2025-01-16 242.86 244.77 242.53 243.36 5.8M
2025-01-15 242.89 243.87 242.13 242.97 5.5M
2025-01-14 244.00 244.18 240.68 242.21 4.6M
2025-01-13 243.01 243.30 241.02 243.30 4.7M
2025-01-10 241.66 243.25 240.76 243.25 5.0M
2025-01-09 242.08 242.55 240.42 241.79 4.1M
2025-01-08 241.62 242.68 240.19 242.66 7.8M
2025-01-07 238.55 241.46 238.25 241.07 5.1M
2025-01-03 234.96 238.80 234.48 238.80 5.0M
2025-01-02 231.61 235.56 231.61 234.95 4.7M