OETOB Traded Polish (PTXUSD)

PTXUSD
🏛️ 폴란드 →
1,639.57
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
2022-12-30 828.12 850.36 826.06 844.30 0.0M
2022-12-29 828.12 850.36 826.06 850.36 0.0M
2022-12-28 828.52 834.72 823.24 827.40 0.0M
2022-12-27 842.44 848.53 825.48 828.92 0.0M
2022-12-23 845.73 851.38 836.03 841.68 0.0M
2022-12-22 845.73 851.38 838.68 842.04 0.0M
2022-12-21 831.36 846.26 826.84 844.82 0.0M
2022-12-20 815.89 831.51 806.89 830.91 0.0M
2022-12-19 814.99 823.69 812.52 812.92 0.0M
2022-12-16 838.24 838.24 806.02 814.86 0.0M
2022-12-15 838.24 838.24 819.14 823.12 0.0M
2022-12-14 832.14 840.90 829.54 838.53 0.0M
2022-12-13 814.60 843.92 806.13 834.67 0.0M
2022-12-12 798.47 815.93 790.42 810.89 0.0M
2022-12-09 801.99 805.79 791.59 799.13 0.0M
2022-12-08 801.99 802.19 791.59 798.71 0.0M
2022-12-07 794.83 801.79 787.96 800.10 0.0M
2022-12-06 801.18 801.24 788.53 797.10 0.0M
2022-12-05 800.68 819.66 800.63 803.77 0.0M
2022-12-02 791.17 817.81 790.53 796.04 0.0M
2022-12-01 791.17 815.44 790.59 814.70 0.0M
2022-11-30 788.44 799.60 781.08 783.51 0.0M
2022-11-29 784.87 794.43 776.70 787.17 0.0M
2022-11-28 797.52 801.81 786.18 787.86 0.0M
2022-11-25 781.18 804.84 781.18 799.26 0.0M
2022-11-24 781.18 800.69 781.18 800.24 0.0M
2022-11-23 777.45 786.45 772.64 778.45 0.0M
2022-11-22 757.70 777.39 756.15 773.42 0.0M
2022-11-21 766.43 766.94 753.24 756.76 0.0M
2022-11-18 795.93 801.86 766.41 775.93 0.0M
2022-11-17 795.93 801.86 768.10 774.97 0.0M
2022-11-16 807.57 807.57 790.75 795.66 0.0M
2022-11-15 795.79 818.09 789.09 808.50 0.0M
2022-11-14 768.55 796.55 768.55 788.99 0.0M
2022-11-10 718.09 757.38 703.61 757.15 0.0M
2022-11-09 726.75 733.87 719.74 721.94 0.0M
2022-11-08 711.59 729.68 703.41 728.93 0.0M
2022-11-07 700.79 722.39 699.79 712.85 0.0M
2022-11-04 671.43 705.43 653.72 699.22 0.0M
2022-11-03 671.43 671.43 653.72 666.26 0.0M
2022-11-02 662.18 681.76 662.18 679.26 0.0M
2022-10-31 650.76 663.59 648.86 661.37 0.0M
2022-10-28 646.05 658.24 638.97 653.36 0.0M
2022-10-27 646.05 656.25 641.91 654.89 0.0M
2022-10-26 620.22 647.78 619.20 646.31 0.0M
2022-10-25 604.04 620.79 600.66 618.71 0.0M
2022-10-24 596.77 611.66 594.05 605.69 0.0M
2022-10-21 584.29 604.95 578.17 594.45 0.0M
2022-10-20 584.29 604.95 578.17 604.04 0.0M
2022-10-19 600.09 601.73 582.95 585.24 0.0M
2022-10-18 595.78 606.96 592.16 603.00 0.0M
2022-10-17 577.57 595.13 572.27 593.41 0.0M
2022-10-14 564.67 590.57 546.20 581.82 0.0M
2022-10-13 564.67 570.62 546.20 561.36 0.0M
2022-10-12 567.66 571.75 561.34 565.62 0.0M
2022-10-11 563.10 576.22 554.83 566.91 0.0M
2022-10-10 575.45 575.45 562.01 564.91 0.0M
2022-10-07 592.64 606.96 573.57 579.16 0.0M
2022-10-06 592.64 606.96 581.41 584.88 0.0M
2022-10-05 616.39 617.36 589.42 590.50 0.0M
2022-10-04 581.63 615.54 581.63 614.98 0.0M
2022-10-03 571.26 578.17 556.18 577.20 0.0M
2022-09-30 590.64 596.35 562.64 571.21 0.0M
2022-09-29 590.64 596.35 562.66 567.48 0.0M
2022-09-28 594.19 594.19 570.07 588.30 0.0M
2022-09-27 593.86 611.26 593.86 601.85 0.0M
2022-09-26 602.87 602.87 581.43 594.83 0.0M
2022-09-23 634.33 647.94 608.46 608.78 0.0M
2022-09-22 634.33 647.94 622.70 639.26 0.0M
2022-09-21 636.45 648.47 632.29 637.74 0.0M
2022-09-20 664.08 674.00 644.39 645.40 0.0M
2022-09-19 647.62 663.91 646.14 663.77 0.0M
2022-09-16 656.15 669.65 641.23 650.04 0.0M
2022-09-15 656.15 669.65 653.56 663.55 0.0M
2022-09-14 653.79 660.37 647.16 658.51 0.0M
2022-09-13 687.97 693.05 657.20 658.46 0.0M
2022-09-12 675.19 689.49 670.46 687.30 0.0M
2022-09-09 635.38 668.24 628.24 666.90 0.0M
2022-09-07 620.45 634.22 611.62 631.86 0.0M
2022-09-06 643.42 648.80 616.28 621.00 0.0M
2022-09-05 642.42 643.13 630.57 639.55 0.0M
2022-09-02 660.30 660.30 624.86 653.81 0.0M
2022-09-01 660.30 660.30 624.86 625.58 0.0M
2022-08-31 662.66 667.49 650.54 662.97 0.0M
2022-08-30 677.91 685.09 659.34 660.62 0.0M
2022-08-29 682.41 684.97 662.09 676.86 0.0M
2022-08-26 697.36 710.02 685.02 688.31 0.0M
2022-08-25 697.36 710.02 694.83 700.42 0.0M
2022-08-24 707.38 707.60 686.79 694.78 0.0M
2022-08-23 695.62 715.47 691.68 710.48 0.0M
2022-08-22 723.83 723.83 697.79 699.79 0.0M
2022-08-19 745.16 752.86 724.02 724.22 0.0M
2022-08-18 745.16 752.86 739.15 748.52 0.0M
2022-08-17 775.39 776.09 745.68 747.27 0.0M
2022-08-16 777.68 785.84 771.60 775.17 0.0M
2022-08-12 774.59 789.92 772.78 786.13 0.0M
2022-08-11 774.59 789.32 772.78 789.32 0.0M
2022-08-10 757.34 778.00 744.64 777.59 0.0M
2022-08-09 760.54 769.29 758.27 758.68 0.0M
2022-08-08 741.22 762.96 741.22 762.13 0.0M
2022-08-05 759.06 767.99 735.02 740.34 0.0M
2022-08-04 759.06 763.04 747.95 752.36 0.0M
2022-08-03 766.25 770.20 752.09 757.86 0.0M
2022-08-02 783.59 783.59 766.46 770.31 0.0M
2022-08-01 774.41 787.39 769.93 786.98 0.0M
2022-07-29 730.61 774.57 730.23 774.06 0.0M
2022-07-28 730.61 742.37 730.23 739.72 0.0M
2022-07-27 731.45 740.14 718.65 724.19 0.0M
2022-07-26 757.97 757.97 730.32 734.05 0.0M
2022-07-25 760.37 770.34 753.05 760.17 0.0M
2022-07-22 752.03 766.71 736.48 762.56 0.0M
2022-07-21 752.03 758.43 736.48 748.78 0.0M
2022-07-20 750.88 762.08 740.17 752.83 0.0M
2022-07-19 736.86 750.90 729.47 749.78 0.0M
2022-07-18 709.62 738.89 709.62 738.55 0.0M
2022-07-15 708.59 713.46 686.64 707.95 0.0M
2022-07-14 708.59 713.46 686.64 692.77 0.0M
2022-07-13 716.13 725.87 703.37 718.02 0.0M
2022-07-12 741.44 741.44 715.99 716.73 0.0M
2022-07-11 761.78 761.78 742.04 744.71 0.0M
2022-07-08 729.50 769.00 729.50 766.76 0.0M
2022-07-07 729.50 759.16 729.50 752.08 0.0M
2022-07-06 733.95 738.89 720.65 727.87 0.0M
2022-07-05 773.28 779.56 727.63 730.41 0.0M
2022-07-04 775.89 782.73 763.18 773.80 0.0M
2022-07-01 802.44 802.44 769.47 771.15 0.0M
2022-06-30 802.44 802.44 773.40 779.14 0.0M
2022-06-29 802.80 805.74 788.41 803.41 0.0M
2022-06-28 798.87 813.91 798.87 805.47 0.0M
2022-06-27 784.43 800.47 784.43 799.31 0.0M
2022-06-24 781.44 783.20 761.66 780.86 0.0M
2022-06-23 781.44 782.61 761.66 764.05 0.0M
2022-06-22 801.50 801.50 773.57 782.93 0.0M
2022-06-21 787.82 809.92 787.82 808.86 0.0M
2022-06-20 781.72 790.62 781.72 786.80 0.0M
2022-06-17 790.91 792.54 771.85 774.52 0.0M
2022-06-15 792.79 796.37 773.76 790.17 0.0M
2022-06-14 782.90 796.22 780.21 789.98 0.0M
2022-06-13 808.36 808.36 777.13 778.02 0.0M
2022-06-10 866.09 871.45 811.02 813.36 0.0M
2022-06-09 866.09 871.45 844.32 846.71 0.0M
2022-06-08 881.49 883.19 863.78 867.45 0.0M
2022-06-07 890.67 890.67 873.99 883.48 0.0M
2022-06-06 878.64 895.73 878.64 894.14 0.0M
2022-06-03 875.67 895.97 868.92 878.23 0.0M
2022-06-02 875.67 890.48 868.92 886.71 0.0M
2022-06-01 893.48 895.61 871.39 874.12 0.0M
2022-05-31 902.32 905.24 889.68 892.34 0.0M
2022-05-30 880.36 907.35 880.36 906.79 0.0M
2022-05-27 858.37 885.38 856.07 877.61 0.0M
2022-05-26 858.37 883.50 856.07 879.75 0.0M
2022-05-25 872.15 883.24 854.68 857.82 0.0M
2022-05-24 880.80 888.51 869.84 873.17 0.0M
2022-05-23 845.75 882.62 845.75 880.87 0.0M
2022-05-20 838.91 852.43 817.87 841.83 0.0M
2022-05-19 838.91 841.67 817.87 836.23 0.0M
2022-05-18 837.68 852.30 837.68 843.20 0.0M
2022-05-17 816.12 849.07 816.12 838.83 0.0M
2022-05-16 806.69 825.39 802.19 809.66 0.0M
2022-05-13 790.71 809.85 754.46 804.38 0.0M
2022-05-12 790.71 790.71 754.46 774.71 0.0M
2022-05-11 796.81 810.98 791.02 796.61 0.0M
2022-05-10 802.46 813.63 790.55 796.34 0.0M
2022-05-09 810.61 812.24 792.94 797.89 0.0M
2022-05-06 838.29 857.04 792.00 816.54 0.0M
2022-05-05 838.29 857.04 812.47 815.53 0.0M
2022-05-04 841.15 848.87 834.02 840.59 0.0M
2022-05-02 865.21 865.57 838.12 841.66 0.0M
2022-04-29 871.84 895.16 856.38 862.51 0.0M
2022-04-28 871.84 888.07 863.39 870.91 0.0M
2022-04-27 883.62 886.89 864.71 869.88 0.0M
2022-04-25 940.97 940.97 908.52 911.20 0.0M
2022-04-22 995.21 1,005.75 946.12 946.16 0.0M
2022-04-21 995.21 1,005.75 981.27 981.27 0.0M
2022-04-20 998.76 1,014.12 991.68 993.95 0.0M
2022-04-19 1,011.78 1,017.10 983.54 993.21 0.0M
2022-04-14 1,026.39 1,032.30 1,003.65 1,008.01 0.0M
2022-04-13 1,011.77 1,020.88 1,007.33 1,019.06 0.0M
2022-04-12 1,023.57 1,024.95 1,008.21 1,015.37 0.0M
2022-04-11 1,011.96 1,031.06 1,002.82 1,028.12 0.0M
2022-04-08 1,028.90 1,032.16 1,005.67 1,013.52 0.0M
2022-04-07 1,028.90 1,032.16 1,011.39 1,013.36 0.0M
2022-04-06 1,032.51 1,043.48 1,014.74 1,028.35 0.0M
2022-04-05 1,065.20 1,071.56 1,035.72 1,039.66 0.0M
2022-04-04 1,071.28 1,079.47 1,055.92 1,068.01 0.0M
2022-04-01 1,087.00 1,090.34 1,056.05 1,071.90 0.0M
2022-03-31 1,087.00 1,090.34 1,059.16 1,063.95 0.0M
2022-03-30 1,077.77 1,090.12 1,068.70 1,088.91 0.0M
2022-03-29 1,033.94 1,087.09 1,021.95 1,075.21 0.0M
2022-03-28 1,021.86 1,038.78 1,019.59 1,030.40 0.0M
2022-03-25 1,027.16 1,038.71 1,013.37 1,021.66 0.0M
2022-03-24 1,027.16 1,038.71 1,013.37 1,032.62 0.0M
2022-03-23 1,037.29 1,049.71 1,016.68 1,030.07 0.0M
2022-03-22 1,014.70 1,040.36 1,014.70 1,039.52 0.0M
2022-03-21 1,029.75 1,044.70 1,015.64 1,022.83 0.0M
2022-03-18 1,018.42 1,055.06 1,017.22 1,025.74 0.0M
2022-03-17 1,018.42 1,055.06 1,018.42 1,054.11 0.0M
2022-03-16 969.29 1,015.29 969.29 1,011.12 0.0M
2022-03-15 955.87 975.40 945.41 965.45 0.0M
2022-03-14 972.62 975.10 953.80 954.73 0.0M
2022-03-11 948.00 980.67 926.38 968.19 0.0M
2022-03-10 948.00 957.64 926.38 946.06 0.0M
2022-03-09 886.27 956.96 886.27 953.72 0.0M
2022-03-08 877.19 907.06 866.63 873.61 0.0M
2022-03-07 878.70 893.39 848.36 875.36 0.0M
2022-03-04 986.05 1,000.09 885.08 897.92 0.0M
2022-03-03 986.05 1,000.09 960.73 962.56 0.0M
2022-03-02 953.65 994.22 943.70 988.32 0.0M
2022-03-01 995.52 1,019.39 955.64 966.62 0.0M
2022-02-28 973.37 998.72 932.06 993.94 0.0M
2022-02-25 1,023.79 1,023.79 883.85 994.78 0.0M
2022-02-24 1,023.79 1,023.79 883.85 888.33 0.0M
2022-02-23 1,084.01 1,101.33 1,042.34 1,045.04 0.0M
2022-02-22 1,061.94 1,085.89 1,030.50 1,083.68 0.0M
2022-02-21 1,115.96 1,125.68 1,062.24 1,069.39 0.0M
2022-02-18 1,158.56 1,161.21 1,104.16 1,107.31 0.0M
2022-02-17 1,158.56 1,161.21 1,126.78 1,131.43 0.0M
2022-02-16 1,158.63 1,181.91 1,152.06 1,160.36 0.0M
2022-02-15 1,117.10 1,160.07 1,117.05 1,156.63 0.0M
2022-02-14 1,135.23 1,135.23 1,081.84 1,115.71 0.0M
2022-02-11 1,177.59 1,183.00 1,135.94 1,149.76 0.0M
2022-02-10 1,177.59 1,183.00 1,151.20 1,168.85 0.0M
2022-02-09 1,156.88 1,178.02 1,156.88 1,176.76 0.0M
2022-02-08 1,130.50 1,155.76 1,130.16 1,155.14 0.0M
2022-02-07 1,130.48 1,145.54 1,116.07 1,134.31 0.0M
2022-02-04 1,159.27 1,172.67 1,127.66 1,127.87 0.0M
2022-02-03 1,159.27 1,171.39 1,149.72 1,167.84 0.0M
2022-02-02 1,138.84 1,169.01 1,138.44 1,157.72 0.0M
2022-02-01 1,124.35 1,138.83 1,123.47 1,133.64 0.0M
2022-01-31 1,097.65 1,118.49 1,097.65 1,116.83 0.0M
2022-01-28 1,127.01 1,135.99 1,085.87 1,093.93 0.0M
2022-01-27 1,127.01 1,135.99 1,107.69 1,129.78 0.0M
2022-01-26 1,120.43 1,142.75 1,120.43 1,136.79 0.0M
2022-01-25 1,110.31 1,130.59 1,101.16 1,118.02 0.0M
2022-01-24 1,178.83 1,183.39 1,102.18 1,111.10 0.0M
2022-01-21 1,202.81 1,211.46 1,167.95 1,177.62 0.0M
2022-01-20 1,202.81 1,211.46 1,193.32 1,200.58 0.0M
2022-01-19 1,195.58 1,209.16 1,181.14 1,200.00 0.0M
2022-01-18 1,233.68 1,233.68 1,196.85 1,198.50 0.0M
2022-01-17 1,243.41 1,245.23 1,230.01 1,234.68 0.0M
2022-01-14 1,261.27 1,273.69 1,235.91 1,243.78 0.0M
2022-01-13 1,261.27 1,273.69 1,254.50 1,258.77 0.0M
2022-01-12 1,207.75 1,257.47 1,207.75 1,257.22 0.0M
2022-01-11 1,175.92 1,208.48 1,175.92 1,206.50 0.0M
2022-01-10 1,184.27 1,196.37 1,171.76 1,173.67 0.0M
2022-01-07 1,180.40 1,186.91 1,164.06 1,186.52 0.0M
2022-01-05 1,171.21 1,180.75 1,161.15 1,180.28 0.0M
2022-01-04 1,159.45 1,172.34 1,157.81 1,172.25 0.0M
2022-01-03 1,150.55 1,173.21 1,150.55 1,158.63 0.0M