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
2023-12-29 1,246.91 1,250.79 1,233.28 1,235.34 0.0M
2023-12-28 1,260.77 1,265.74 1,248.51 1,253.33 0.0M
2023-12-27 1,238.43 1,262.38 1,238.43 1,259.22 0.0M
2023-12-22 1,234.22 1,240.78 1,228.62 1,232.21 0.0M
2023-12-21 1,222.97 1,235.38 1,213.05 1,232.48 0.0M
2023-12-20 1,232.82 1,247.56 1,219.52 1,225.29 0.0M
2023-12-19 1,221.47 1,240.09 1,217.10 1,233.43 0.0M
2023-12-18 1,210.56 1,220.31 1,205.98 1,217.74 0.0M
2023-12-15 1,222.46 1,246.05 1,206.91 1,212.21 0.0M
2023-12-14 1,206.02 1,225.76 1,206.02 1,220.42 0.0M
2023-12-13 1,184.21 1,194.26 1,179.27 1,188.98 0.0M
2023-12-12 1,191.22 1,200.32 1,176.46 1,181.43 0.0M
2023-12-11 1,184.20 1,194.37 1,182.19 1,188.42 0.0M
2023-12-08 1,177.01 1,195.30 1,176.13 1,186.92 0.0M
2023-12-07 1,189.99 1,189.99 1,167.62 1,178.30 0.0M
2023-12-06 1,187.48 1,202.61 1,181.26 1,191.46 0.0M
2023-12-05 1,174.67 1,200.48 1,168.93 1,188.77 0.0M
2023-12-04 1,186.17 1,191.93 1,175.02 1,176.06 0.0M
2023-12-01 1,144.68 1,188.81 1,143.81 1,182.47 0.0M
2023-11-30 1,158.24 1,166.47 1,143.25 1,147.52 0.0M
2023-11-29 1,181.36 1,181.36 1,153.23 1,160.60 0.0M
2023-11-28 1,153.16 1,182.10 1,149.98 1,178.88 0.0M
2023-11-27 1,161.76 1,162.75 1,146.19 1,151.90 0.0M
2023-11-24 1,151.53 1,163.49 1,146.88 1,158.61 0.0M
2023-11-23 1,161.71 1,167.43 1,150.21 1,152.09 0.0M
2023-11-22 1,158.71 1,161.90 1,143.65 1,154.61 0.0M
2023-11-21 1,173.44 1,178.88 1,154.23 1,161.71 0.0M
2023-11-20 1,149.80 1,175.72 1,149.05 1,170.43 0.0M
2023-11-17 1,137.92 1,145.62 1,129.41 1,145.27 0.0M
2023-11-16 1,135.96 1,154.85 1,131.03 1,142.38 0.0M
2023-11-15 1,149.17 1,166.68 1,130.91 1,137.96 0.0M
2023-11-14 1,072.44 1,147.05 1,072.44 1,143.44 0.0M
2023-11-13 1,073.27 1,084.03 1,068.29 1,069.82 0.0M
2023-11-10 1,084.08 1,084.56 1,068.10 1,071.39 0.0M
2023-11-09 1,069.06 1,091.10 1,062.42 1,089.66 0.0M
2023-11-08 1,076.82 1,079.71 1,057.13 1,069.49 0.0M
2023-11-07 1,087.22 1,093.11 1,068.77 1,076.07 0.0M
2023-11-06 1,086.20 1,101.71 1,085.28 1,094.01 0.0M
2023-11-03 1,070.52 1,092.59 1,068.66 1,088.56 0.0M
2023-11-02 1,061.58 1,078.17 1,060.23 1,068.90 0.0M
2023-10-31 1,055.90 1,084.10 1,054.49 1,061.19 0.0M
2023-10-30 1,036.61 1,059.44 1,036.30 1,054.64 0.0M
2023-10-27 1,045.08 1,050.91 1,032.46 1,037.95 0.0M
2023-10-26 1,027.25 1,047.75 1,008.32 1,045.20 0.0M
2023-10-25 1,016.62 1,033.55 1,014.84 1,031.71 0.0M
2023-10-24 1,005.63 1,029.45 1,005.63 1,017.39 0.0M
2023-10-23 1,001.34 1,009.55 994.87 999.59 0.0M
2023-10-20 1,010.92 1,012.01 996.04 1,001.08 0.0M
2023-10-19 1,028.94 1,028.94 1,007.70 1,009.59 0.0M
2023-10-18 1,047.27 1,051.88 1,029.71 1,032.25 0.0M
2023-10-17 1,025.33 1,063.09 1,021.80 1,049.68 0.0M
2023-10-16 957.48 1,029.10 957.48 1,021.79 0.0M
2023-10-13 938.45 951.63 932.13 945.17 0.0M
2023-10-12 959.26 963.27 938.91 940.71 0.0M
2023-10-11 950.99 966.13 948.55 958.17 0.0M
2023-10-10 914.63 951.62 914.63 947.27 0.0M
2023-10-09 888.58 917.78 879.86 912.13 0.0M
2023-10-06 884.21 896.05 876.49 887.47 0.0M
2023-10-05 889.36 898.38 880.36 882.20 0.0M
2023-10-04 871.45 901.74 860.11 885.50 0.0M
2023-10-03 881.23 887.32 872.14 875.40 0.0M
2023-10-02 909.79 910.71 883.91 884.33 0.0M
2023-09-29 891.87 916.66 891.87 909.91 0.0M
2023-09-28 888.93 893.87 882.06 889.77 0.0M
2023-09-27 914.29 916.26 888.45 889.14 0.0M
2023-09-26 910.92 919.66 898.89 913.74 0.0M
2023-09-25 932.31 937.32 911.58 911.73 0.0M
2023-09-22 929.02 939.97 923.13 932.74 0.0M
2023-09-21 938.04 938.04 917.94 928.04 0.0M
2023-09-20 917.21 946.31 917.01 943.62 0.0M
2023-09-19 924.39 930.86 911.92 915.85 0.0M
2023-09-18 939.49 941.28 922.84 924.14 0.0M
2023-09-15 937.11 948.17 936.82 940.97 0.0M
2023-09-14 935.63 943.25 931.65 937.90 0.0M
2023-09-13 925.66 939.86 921.54 937.93 0.0M
2023-09-12 925.66 929.63 914.51 924.67 0.0M
2023-09-11 932.40 944.94 924.76 926.34 0.0M
2023-09-08 922.92 934.80 918.13 932.06 0.0M
2023-09-07 945.49 946.96 912.22 922.10 0.0M
2023-09-06 991.15 991.15 941.97 947.00 0.0M
2023-09-05 1,010.00 1,015.90 988.75 989.16 0.0M
2023-09-04 1,028.30 1,034.59 1,011.05 1,011.72 0.0M
2023-09-01 1,019.63 1,033.41 1,016.56 1,029.00 0.0M
2023-08-31 1,039.06 1,041.99 1,018.03 1,020.70 0.0M
2023-08-30 1,031.06 1,046.07 1,027.84 1,041.76 0.0M
2023-08-29 1,027.06 1,033.29 1,017.58 1,028.44 0.0M
2023-08-28 1,005.05 1,027.24 1,004.59 1,026.11 0.0M
2023-08-25 1,006.39 1,014.40 993.23 1,002.19 0.0M
2023-08-24 1,015.87 1,025.35 1,009.11 1,010.80 0.0M
2023-08-23 1,014.53 1,019.36 997.08 1,016.04 0.0M
2023-08-22 1,020.43 1,030.78 1,010.30 1,013.11 0.0M
2023-08-21 1,014.73 1,023.67 1,010.06 1,016.45 0.0M
2023-08-18 1,018.05 1,018.05 1,001.33 1,014.50 0.0M
2023-08-17 1,030.80 1,036.51 1,011.75 1,019.43 0.0M
2023-08-16 1,055.20 1,055.20 1,031.85 1,033.19 0.0M
2023-08-14 1,071.79 1,074.67 1,052.14 1,057.28 0.0M
2023-08-11 1,089.34 1,089.63 1,070.29 1,076.38 0.0M
2023-08-10 1,065.91 1,101.05 1,065.66 1,092.91 0.0M
2023-08-09 1,082.86 1,083.33 1,061.14 1,065.31 0.0M
2023-08-08 1,110.19 1,110.19 1,077.47 1,078.42 0.0M
2023-08-07 1,118.99 1,119.29 1,105.14 1,111.19 0.0M
2023-08-04 1,092.76 1,124.32 1,092.76 1,121.55 0.0M
2023-08-03 1,093.23 1,093.68 1,078.63 1,089.39 0.0M
2023-08-02 1,123.37 1,123.37 1,091.91 1,092.28 0.0M
2023-08-01 1,139.05 1,139.49 1,119.05 1,125.45 0.0M
2023-07-31 1,136.30 1,147.23 1,134.94 1,141.86 0.0M
2023-07-28 1,127.36 1,139.92 1,116.42 1,138.09 0.0M
2023-07-27 1,126.69 1,143.28 1,125.98 1,130.08 0.0M
2023-07-26 1,128.09 1,130.84 1,119.70 1,121.67 0.0M
2023-07-25 1,122.77 1,132.11 1,118.49 1,127.53 0.0M
2023-07-24 1,117.00 1,126.77 1,111.98 1,123.89 0.0M
2023-07-21 1,119.42 1,122.01 1,110.14 1,113.54 0.0M
2023-07-20 1,130.72 1,137.60 1,118.80 1,122.19 0.0M
2023-07-19 1,128.81 1,140.56 1,128.79 1,132.45 0.0M
2023-07-18 1,118.87 1,130.70 1,116.22 1,130.00 0.0M
2023-07-17 1,109.32 1,120.63 1,104.66 1,115.04 0.0M
2023-07-14 1,099.97 1,117.40 1,093.14 1,108.49 0.0M
2023-07-13 1,099.83 1,112.21 1,097.88 1,104.77 0.0M
2023-07-12 1,054.03 1,096.94 1,054.03 1,096.68 0.0M
2023-07-11 1,047.77 1,056.76 1,042.64 1,050.73 0.0M
2023-07-10 1,033.14 1,041.81 1,025.88 1,040.52 0.0M
2023-07-07 1,008.40 1,034.33 1,007.68 1,032.77 0.0M
2023-07-06 1,013.32 1,017.00 997.52 1,002.74 0.0M
2023-07-05 1,043.81 1,043.93 1,014.15 1,015.10 0.0M
2023-07-04 1,060.32 1,063.25 1,047.54 1,049.20 0.0M
2023-07-03 1,049.78 1,059.00 1,046.37 1,057.16 0.0M
2023-06-30 1,049.09 1,053.59 1,034.49 1,051.84 0.0M
2023-06-29 1,034.70 1,054.82 1,034.70 1,050.60 0.0M
2023-06-28 1,042.55 1,058.45 1,028.14 1,033.29 0.0M
2023-06-27 1,062.31 1,069.04 1,041.78 1,046.80 0.0M
2023-06-26 1,040.77 1,063.53 1,036.94 1,058.27 0.0M
2023-06-23 1,064.84 1,064.84 1,037.62 1,038.36 0.0M
2023-06-22 1,069.94 1,080.26 1,060.89 1,069.36 0.0M
2023-06-21 1,054.16 1,070.90 1,050.40 1,067.43 0.0M
2023-06-20 1,064.27 1,070.76 1,050.57 1,053.37 0.0M
2023-06-19 1,074.07 1,081.27 1,062.65 1,064.09 0.0M
2023-06-16 1,073.66 1,085.99 1,071.95 1,075.20 0.0M
2023-06-15 1,046.48 1,070.89 1,033.98 1,068.10 0.0M
2023-06-14 1,011.03 1,054.71 1,010.93 1,052.69 0.0M
2023-06-13 1,027.31 1,035.63 1,009.77 1,013.07 0.0M
2023-06-12 1,029.38 1,042.48 1,023.25 1,025.38 0.0M
2023-06-09 1,015.45 1,035.96 1,015.45 1,031.31 0.0M
2023-06-07 1,009.54 1,015.28 1,000.45 1,006.52 0.0M
2023-06-06 997.54 1,012.09 993.91 1,009.93 0.0M
2023-06-05 992.96 1,011.07 990.22 996.46 0.0M
2023-06-02 955.88 996.12 955.88 995.76 0.0M
2023-06-01 918.70 954.34 918.70 951.68 0.0M
2023-05-31 945.31 945.31 913.76 915.96 0.0M
2023-05-30 966.39 966.39 947.03 947.97 0.0M
2023-05-29 971.58 977.33 963.82 967.28 0.0M
2023-05-26 958.83 969.72 947.63 967.18 0.0M
2023-05-25 958.83 961.95 947.63 950.76 0.0M
2023-05-24 986.83 986.86 960.13 961.28 0.0M
2023-05-23 990.57 999.52 984.19 987.66 0.0M
2023-05-22 976.96 992.87 971.33 988.04 0.0M
2023-05-19 950.85 975.26 939.64 972.49 0.0M
2023-05-18 950.85 959.74 939.64 941.41 0.0M
2023-05-17 967.41 967.41 949.56 951.42 0.0M
2023-05-16 961.89 974.99 957.50 966.77 0.0M
2023-05-15 959.41 969.43 956.54 959.77 0.0M
2023-05-12 953.80 961.74 942.42 955.40 0.0M
2023-05-11 953.80 961.61 942.42 945.64 0.0M
2023-05-10 946.61 973.17 941.54 958.59 0.0M
2023-05-09 949.91 949.91 934.35 945.19 0.0M
2023-05-08 946.32 960.83 946.32 951.10 0.0M
2023-05-05 949.57 954.63 924.59 942.39 0.0M
2023-05-04 949.57 954.63 924.59 925.94 0.0M
2023-05-02 943.87 959.88 941.65 943.91 0.0M
2023-04-28 934.87 966.61 934.87 951.56 0.0M
2023-04-27 934.87 963.46 934.87 961.44 0.0M
2023-04-26 926.28 941.28 918.00 932.41 0.0M
2023-04-25 939.25 940.72 924.12 924.34 0.0M
2023-04-24 925.06 940.45 915.83 937.67 0.0M
2023-04-21 922.85 936.74 913.19 925.19 0.0M
2023-04-20 922.85 936.74 921.43 933.04 0.0M
2023-04-19 919.10 924.73 905.78 922.00 0.0M
2023-04-18 901.49 929.53 899.98 920.78 0.0M
2023-04-17 901.19 909.70 897.29 899.02 0.0M
2023-04-14 879.29 910.76 874.48 903.15 0.0M
2023-04-13 879.29 902.00 874.48 898.77 0.0M
2023-04-12 856.67 880.27 849.32 877.53 0.0M
2023-04-11 834.31 858.40 834.31 855.62 0.0M
2023-04-06 838.00 843.51 832.95 837.92 0.0M
2023-04-05 852.40 854.20 835.51 837.85 0.0M
2023-04-04 850.94 862.94 848.02 853.06 0.0M
2023-04-03 831.80 855.12 831.80 849.24 0.0M
2023-03-31 807.11 849.67 807.11 835.35 0.0M
2023-03-30 807.11 843.59 807.11 843.25 0.0M
2023-03-29 800.72 809.69 795.39 805.72 0.0M
2023-03-28 793.64 807.92 793.64 801.18 0.0M
2023-03-27 781.94 796.25 777.99 791.28 0.0M
2023-03-24 811.13 816.39 772.55 780.82 0.0M
2023-03-23 811.13 816.39 796.61 814.63 0.0M
2023-03-22 809.10 818.47 802.71 804.40 0.0M
2023-03-21 786.72 812.53 786.72 809.50 0.0M
2023-03-20 776.10 788.19 749.08 787.03 0.0M
2023-03-17 792.17 803.24 766.27 776.99 0.0M
2023-03-16 792.17 801.69 766.27 788.22 0.0M
2023-03-15 822.93 827.62 780.97 783.70 0.0M
2023-03-14 823.06 832.36 813.65 824.27 0.0M
2023-03-13 848.96 856.19 811.47 827.02 0.0M
2023-03-10 863.31 863.33 833.83 847.30 0.0M
2023-03-09 863.31 863.33 851.24 851.71 0.0M
2023-03-08 858.54 867.59 850.20 864.21 0.0M
2023-03-07 881.19 882.50 860.31 861.35 0.0M
2023-03-06 860.63 880.25 860.63 878.50 0.0M
2023-03-03 870.08 870.08 845.30 855.98 0.0M
2023-03-02 870.08 870.08 845.30 848.37 0.0M
2023-03-01 863.41 878.89 863.41 874.55 0.0M
2023-02-28 839.86 861.64 835.76 859.87 0.0M
2023-02-27 828.77 845.51 828.75 841.32 0.0M
2023-02-24 822.30 845.50 822.24 827.88 0.0M
2023-02-23 822.30 841.64 822.24 840.86 0.0M
2023-02-22 840.58 840.58 819.31 825.33 0.0M
2023-02-21 852.70 852.70 834.61 843.71 0.0M
2023-02-20 857.58 860.46 849.14 855.87 0.0M
2023-02-17 864.42 870.99 843.78 851.99 0.0M
2023-02-16 864.42 870.99 845.72 856.02 0.0M
2023-02-15 856.32 866.46 851.83 861.79 0.0M
2023-02-14 854.69 867.51 849.06 855.98 0.0M
2023-02-13 850.85 858.71 842.63 854.60 0.0M
2023-02-10 878.15 893.12 846.62 850.37 0.0M
2023-02-09 878.15 893.12 878.15 883.40 0.0M
2023-02-08 870.85 887.25 870.85 877.52 0.0M
2023-02-07 863.83 871.16 854.00 863.19 0.0M
2023-02-06 893.58 893.58 863.74 864.84 0.0M
2023-02-03 898.04 921.73 894.03 901.99 0.0M
2023-02-02 898.04 921.73 898.04 912.56 0.0M
2023-02-01 903.01 906.57 889.98 891.00 0.0M
2023-01-31 897.80 903.93 887.80 900.55 0.0M
2023-01-30 910.69 910.80 896.90 900.02 0.0M
2023-01-27 899.12 918.13 899.12 909.51 0.0M
2023-01-26 899.12 914.44 899.12 906.67 0.0M
2023-01-25 912.50 912.50 892.39 898.44 0.0M
2023-01-24 916.47 926.52 906.70 911.77 0.0M
2023-01-23 902.78 917.41 902.78 915.21 0.0M
2023-01-20 904.13 904.13 881.42 897.00 0.0M
2023-01-19 904.13 904.13 881.42 887.70 0.0M
2023-01-18 902.48 919.27 897.65 907.79 0.0M
2023-01-17 920.07 920.07 899.08 901.79 0.0M
2023-01-16 913.50 924.86 899.22 919.80 0.0M
2023-01-13 902.80 924.72 902.61 914.41 0.0M
2023-01-12 902.80 924.72 902.61 914.12 0.0M
2023-01-11 909.74 920.67 901.77 902.16 0.0M
2023-01-10 895.10 911.26 883.77 907.88 0.0M
2023-01-09 867.05 897.08 867.05 896.46 0.0M
2023-01-05 868.68 883.11 852.89 855.96 0.0M
2023-01-04 853.81 872.02 852.79 869.58 0.0M
2023-01-03 839.52 857.61 836.21 850.09 0.0M
2023-01-02 844.98 854.58 840.92 841.41 0.0M