Platige (PLIP)

PLIP
🏛️ 폴란드 →
11.70
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
2021-12-30 26.90 29.00 25.60 28.90 0.0M
2021-12-29 25.10 27.00 25.10 27.00 0.0M
2021-12-28 25.10 26.00 25.00 26.00 0.0M
2021-12-27 25.80 26.00 25.10 26.00 0.0M
2021-12-23 25.80 26.60 25.80 26.50 0.0M
2021-12-22 26.80 26.80 25.90 26.70 0.0M
2021-12-21 26.10 26.80 26.00 26.80 0.0M
2021-12-20 27.00 27.00 25.60 26.90 0.0M
2021-12-17 27.00 27.00 26.20 27.00 0.0M
2021-12-16 26.90 27.00 25.10 27.00 0.0M
2021-12-15 28.00 28.00 25.00 27.00 0.0M
2021-12-14 29.00 29.00 27.80 28.50 0.0M
2021-12-13 29.80 29.80 29.00 29.00 0.0M
2021-12-10 29.00 29.80 28.80 29.50 0.0M
2021-12-09 29.20 29.20 28.10 29.20 0.0M
2021-12-08 29.50 29.50 28.30 29.40 0.0M
2021-12-07 29.80 29.80 28.40 29.70 0.0M
2021-12-06 29.50 30.50 28.80 30.10 0.0M
2021-12-03 28.00 30.00 26.00 30.00 0.1M
2021-12-02 27.90 27.90 27.50 27.90 0.0M
2021-12-01 27.50 27.90 26.70 27.90 0.0M
2021-11-30 28.00 28.00 26.40 27.50 0.0M
2021-11-29 28.20 28.20 26.50 28.00 0.0M
2021-11-26 27.30 28.40 25.90 28.40 0.0M
2021-11-25 27.00 27.50 26.70 27.20 0.0M
2021-11-24 28.00 28.00 26.50 27.00 0.0M
2021-11-23 28.80 28.80 24.40 28.00 0.0M
2021-11-22 28.00 29.00 28.00 28.50 0.0M
2021-11-19 28.30 28.30 27.10 28.10 0.0M
2021-11-18 27.50 28.50 26.90 28.00 0.0M
2021-11-17 27.50 27.50 27.00 27.30 0.0M
2021-11-16 27.90 27.90 26.80 27.10 0.0M
2021-11-15 27.70 28.80 27.00 27.40 0.0M
2021-11-12 28.70 28.70 27.70 27.90 0.0M
2021-11-10 28.00 30.10 28.00 28.90 0.0M
2021-11-09 27.00 27.60 26.40 27.20 0.0M
2021-11-08 26.20 27.00 25.30 27.00 0.0M
2021-11-05 25.40 26.20 25.40 26.00 0.0M
2021-11-04 25.90 26.00 25.20 25.90 0.0M
2021-11-03 24.40 25.90 24.40 25.90 0.0M
2021-11-02 26.60 26.60 24.20 24.40 0.0M
2021-10-29 26.90 27.00 26.10 26.10 0.0M
2021-10-28 26.80 26.80 26.10 26.70 0.0M
2021-10-27 26.90 26.90 26.20 26.70 0.0M
2021-10-26 26.80 26.90 26.20 26.20 0.0M
2021-10-25 26.70 27.00 26.00 26.90 0.0M
2021-10-22 27.00 27.00 26.80 26.80 0.0M
2021-10-21 27.00 27.00 26.20 26.90 0.0M
2021-10-20 27.20 27.20 26.00 26.90 0.0M
2021-10-19 27.00 27.40 26.40 27.00 0.0M
2021-10-18 26.00 26.70 25.40 26.70 0.0M
2021-10-15 26.00 26.30 25.20 26.10 0.0M
2021-10-14 25.80 25.80 24.60 25.80 0.0M
2021-10-13 24.50 25.80 24.40 25.40 0.0M
2021-10-12 24.60 24.70 24.10 24.50 0.0M
2021-10-11 24.60 24.60 24.30 24.60 0.0M
2021-10-08 24.70 24.70 24.20 24.60 0.0M
2021-10-07 24.40 24.70 24.40 24.70 0.0M
2021-10-06 24.60 24.70 24.20 24.70 0.0M
2021-10-05 24.70 24.70 24.10 24.40 0.0M
2021-10-04 24.80 24.80 24.20 24.70 0.0M
2021-10-01 24.70 24.80 24.20 24.70 0.0M
2021-09-30 24.50 24.90 24.20 24.70 0.0M
2021-09-29 25.00 25.00 24.50 24.80 0.0M
2021-09-28 24.90 24.90 24.70 24.90 0.0M
2021-09-27 25.30 25.30 24.70 24.70 0.0M
2021-09-24 25.00 25.00 24.60 25.00 0.0M
2021-09-23 25.50 25.50 24.40 24.80 0.0M
2021-09-22 24.20 25.50 24.20 25.50 0.0M
2021-09-21 25.80 25.80 24.00 24.20 0.0M
2021-09-20 25.40 25.40 25.00 25.40 0.0M
2021-09-17 26.00 26.00 25.40 25.40 0.0M
2021-09-16 25.30 26.00 25.20 25.80 0.0M
2021-09-15 26.40 26.40 25.10 25.80 0.0M
2021-09-14 26.70 26.70 26.00 26.40 0.0M
2021-09-13 26.10 26.70 26.10 26.70 0.0M
2021-09-10 26.40 26.50 26.10 26.50 0.0M
2021-09-09 26.10 26.50 26.10 26.40 0.0M
2021-09-08 26.50 26.90 26.10 26.70 0.0M
2021-09-07 26.80 26.80 26.00 26.50 0.0M
2021-09-06 26.80 26.80 25.60 26.70 0.0M
2021-09-03 25.70 26.80 25.10 25.70 0.0M
2021-09-02 25.90 26.20 25.10 25.70 0.0M
2021-09-01 25.50 25.50 24.90 25.00 0.0M
2021-08-31 25.20 25.70 24.90 25.50 0.0M
2021-08-30 25.20 25.40 24.90 25.20 0.0M
2021-08-27 25.20 25.20 25.00 25.20 0.0M
2021-08-26 24.70 25.00 24.70 25.00 0.0M
2021-08-25 24.90 25.20 24.60 25.20 0.0M
2021-08-24 25.40 25.40 24.60 25.00 0.0M
2021-08-23 25.40 25.40 25.00 25.40 0.0M
2021-08-20 25.00 25.20 24.80 25.00 0.0M
2021-08-19 25.20 25.20 24.90 25.00 0.0M
2021-08-18 25.40 25.40 25.00 25.00 0.0M
2021-08-17 25.00 25.40 24.90 25.10 0.0M
2021-08-16 25.90 25.90 25.00 25.00 0.0M
2021-08-13 25.90 25.90 25.00 25.50 0.0M
2021-08-12 25.70 25.80 24.90 25.80 0.0M
2021-08-11 25.90 25.90 25.80 25.80 0.0M
2021-08-10 25.50 25.90 24.90 25.80 0.0M
2021-08-09 25.10 25.30 24.90 25.30 0.0M
2021-08-06 24.60 25.00 24.60 25.00 0.0M
2021-08-05 25.00 25.40 24.50 24.60 0.0M
2021-08-04 25.40 25.40 24.90 25.00 0.0M
2021-08-03 25.00 25.40 25.00 25.40 0.0M
2021-08-02 25.40 25.40 24.70 25.00 0.0M
2021-07-30 25.60 25.80 24.50 25.00 0.0M
2021-07-29 25.10 25.60 25.00 25.60 0.0M
2021-07-28 26.00 26.00 25.00 25.20 0.0M
2021-07-27 25.40 26.00 25.00 26.00 0.0M
2021-07-26 25.80 25.80 25.40 25.70 0.0M
2021-07-23 25.30 25.80 25.30 25.80 0.0M
2021-07-22 25.90 26.00 25.30 25.80 0.0M
2021-07-21 26.00 26.00 25.30 25.90 0.0M
2021-07-20 25.90 26.30 25.30 26.00 0.0M
2021-07-19 26.10 26.10 25.10 25.30 0.0M
2021-07-16 27.40 27.40 25.60 27.00 0.0M
2021-07-15 26.80 27.50 26.20 27.50 0.0M
2021-07-14 26.40 26.80 26.40 26.80 0.0M
2021-07-13 26.30 26.80 26.00 26.00 0.0M
2021-07-12 25.50 26.50 25.50 26.20 0.0M
2021-07-09 25.80 25.80 25.10 25.10 0.0M
2021-07-08 26.10 26.10 25.30 25.40 0.0M
2021-07-07 26.10 26.10 25.70 26.10 0.0M
2021-07-06 26.10 26.10 25.80 26.10 0.0M
2021-07-05 26.00 26.10 25.50 26.00 0.0M
2021-07-02 27.00 27.00 25.60 26.00 0.0M
2021-07-01 27.50 27.50 26.60 27.00 0.0M
2021-06-30 27.40 27.50 26.40 27.50 0.0M
2021-06-29 27.50 27.60 26.60 27.50 0.0M
2021-06-28 28.00 28.00 27.00 27.70 0.0M
2021-06-25 28.00 28.00 27.00 28.00 0.0M
2021-06-24 28.00 28.00 27.10 27.70 0.0M
2021-06-23 28.00 28.50 26.60 28.00 0.0M
2021-06-22 29.00 29.00 27.60 28.00 0.0M
2021-06-21 28.10 29.00 28.10 28.90 0.0M
2021-06-18 28.90 29.00 28.50 28.50 0.0M
2021-06-17 29.00 29.00 27.70 27.90 0.0M
2021-06-16 30.00 30.00 28.30 29.00 0.0M
2021-06-15 29.90 30.00 29.10 29.80 0.0M
2021-06-14 30.00 30.60 28.20 30.00 0.0M
2021-06-11 30.00 30.00 29.00 29.90 0.0M
2021-06-10 29.90 30.20 29.60 30.00 0.0M
2021-06-09 30.10 30.20 29.40 29.80 0.0M
2021-06-08 30.20 30.20 29.80 30.10 0.0M
2021-06-07 30.00 30.20 29.90 30.20 0.0M
2021-06-04 30.80 30.80 30.00 30.30 0.0M
2021-06-02 29.80 30.60 29.80 30.50 0.0M
2021-06-01 30.70 30.70 30.60 30.60 0.0M
2021-05-31 30.80 30.80 29.50 29.60 0.0M
2021-05-28 30.90 30.90 29.60 30.30 0.0M
2021-05-27 30.80 31.00 30.00 30.90 0.0M
2021-05-26 30.80 30.80 30.10 30.80 0.0M
2021-05-25 31.00 31.00 30.00 30.80 0.0M
2021-05-24 31.00 31.00 30.30 31.00 0.0M
2021-05-21 30.00 31.30 30.00 31.10 0.0M
2021-05-20 30.80 30.80 29.60 30.00 0.0M
2021-05-19 31.50 31.50 30.00 30.00 0.0M
2021-05-18 32.00 32.00 30.20 30.20 0.0M
2021-05-17 30.90 32.00 29.90 31.90 0.0M
2021-05-14 30.50 31.00 30.00 31.00 0.0M
2021-05-13 32.80 32.80 30.00 31.00 0.0M
2021-05-12 33.00 33.00 31.20 32.10 0.0M
2021-05-11 31.90 33.20 31.00 32.90 0.0M
2021-05-10 32.80 33.20 31.90 31.90 0.0M
2021-05-07 32.50 32.80 32.00 32.80 0.0M
2021-05-06 32.10 33.00 32.00 32.90 0.0M
2021-05-05 32.10 33.00 32.10 32.30 0.0M
2021-05-04 30.80 32.90 30.50 32.00 0.0M
2021-04-30 31.40 31.70 30.30 31.00 0.0M
2021-04-29 31.00 32.00 30.30 30.90 0.0M
2021-04-28 30.50 31.00 30.00 31.00 0.0M
2021-04-27 28.90 30.30 28.90 30.10 0.0M
2021-04-26 29.00 29.00 28.00 28.90 0.0M
2021-04-23 28.20 29.00 27.80 29.00 0.0M
2021-04-22 29.00 29.80 28.20 29.40 0.0M
2021-04-21 29.20 29.20 27.10 29.00 0.0M
2021-04-20 29.60 29.60 28.60 29.20 0.0M
2021-04-19 29.30 29.90 28.80 28.80 0.0M
2021-04-16 30.20 30.30 29.80 30.30 0.0M
2021-04-15 30.40 30.40 29.80 30.10 0.0M
2021-04-14 30.40 30.80 29.80 30.30 0.0M
2021-04-13 30.10 30.30 29.80 30.10 0.0M
2021-04-12 30.00 30.30 29.50 30.10 0.0M
2021-04-09 30.00 30.40 29.30 30.00 0.0M
2021-04-08 30.00 30.00 29.40 30.00 0.0M
2021-04-07 30.40 30.40 29.20 30.00 0.0M
2021-04-06 30.00 30.80 29.60 30.20 0.0M
2021-04-01 29.80 30.00 29.60 30.00 0.0M
2021-03-31 31.20 31.20 30.00 30.10 0.0M
2021-03-30 31.60 31.60 30.50 31.00 0.0M
2021-03-29 31.80 31.80 31.00 31.60 0.0M
2021-03-26 31.00 31.90 30.00 31.80 0.0M
2021-03-25 31.90 31.90 29.80 31.00 0.0M
2021-03-24 32.00 32.00 31.40 31.90 0.0M
2021-03-23 32.00 32.00 30.70 32.00 0.0M
2021-03-22 32.80 32.90 31.70 31.80 0.0M
2021-03-19 32.90 32.90 32.20 32.80 0.0M
2021-03-18 33.30 33.30 31.60 33.00 0.0M
2021-03-17 33.40 33.40 32.50 32.60 0.0M
2021-03-16 33.00 33.50 32.60 33.40 0.0M
2021-03-15 32.80 34.80 32.30 33.20 0.0M
2021-03-12 33.00 33.20 32.50 32.90 0.0M
2021-03-11 33.40 33.50 32.50 33.20 0.0M
2021-03-10 32.90 33.50 32.60 33.30 0.0M
2021-03-09 34.00 34.00 31.20 32.50 0.0M
2021-03-08 33.50 33.60 32.50 32.60 0.0M
2021-03-05 33.00 33.70 32.60 32.70 0.0M
2021-03-04 33.30 37.20 32.70 32.70 0.0M
2021-03-03 34.90 34.90 32.60 33.20 0.0M
2021-03-02 33.80 35.00 33.50 34.00 0.0M
2021-03-01 34.00 34.00 32.50 33.70 0.0M
2021-02-26 34.70 34.70 32.50 33.40 0.0M
2021-02-25 34.90 34.90 34.00 34.70 0.0M
2021-02-24 34.90 34.90 34.20 34.90 0.0M
2021-02-23 35.50 35.50 32.20 34.00 0.0M
2021-02-22 36.40 36.40 34.00 35.00 0.0M
2021-02-19 35.60 37.40 35.60 36.10 0.0M
2021-02-18 35.80 38.40 35.40 35.40 0.0M
2021-02-17 34.00 35.80 33.40 35.20 0.0M
2021-02-16 34.00 34.90 33.00 33.90 0.0M
2021-02-15 34.20 36.40 33.00 33.50 0.0M
2021-02-12 34.50 34.80 32.60 34.50 0.0M
2021-02-11 33.30 35.50 32.00 34.90 0.0M
2021-02-10 33.90 35.50 32.00 33.20 0.0M
2021-02-09 29.80 30.50 29.50 30.40 0.0M
2021-02-08 30.10 30.10 28.50 29.80 0.0M
2021-02-05 30.70 30.90 28.70 29.00 0.0M
2021-02-04 29.90 31.00 28.50 31.00 0.0M
2021-02-03 32.80 32.80 29.10 30.20 0.0M
2021-02-02 32.60 33.80 31.60 32.80 0.0M
2021-02-01 34.60 34.60 31.60 32.00 0.0M
2021-01-29 29.80 35.70 29.50 33.00 0.1M
2021-01-28 29.00 30.00 28.50 29.00 0.0M
2021-01-27 29.80 29.80 28.10 28.20 0.0M
2021-01-26 29.60 30.00 29.00 29.50 0.0M
2021-01-25 30.00 30.00 28.50 29.80 0.0M
2021-01-22 30.00 30.00 28.60 30.00 0.0M
2021-01-21 31.40 31.40 27.00 29.80 0.0M
2021-01-20 26.00 27.00 25.30 26.90 0.0M
2021-01-19 25.90 26.20 25.00 25.80 0.0M
2021-01-18 25.50 25.50 24.70 25.50 0.0M
2021-01-15 25.70 26.80 24.90 25.60 0.0M
2021-01-14 24.80 25.50 24.60 25.50 0.0M
2021-01-13 25.30 25.80 24.80 25.80 0.0M
2021-01-12 25.90 25.90 25.00 25.20 0.0M
2021-01-11 25.50 25.90 25.20 25.90 0.0M
2021-01-08 25.50 25.60 25.00 25.10 0.0M
2021-01-07 25.70 25.70 24.80 25.50 0.0M
2021-01-05 27.50 27.50 25.00 25.80 0.0M
2021-01-04 24.90 25.90 24.90 25.50 0.0M