PX (PX)

🏛️ 체코 공화국 →
2,340.98
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 1,425.17 1,426.49 1,421.61 1,426.03 0.0M
2021-12-29 1,420.99 1,425.64 1,420.99 1,425.06 0.0M
2021-12-28 1,422.81 1,427.50 1,419.62 1,420.93 0.0M
2021-12-27 1,425.26 1,426.36 1,418.89 1,422.81 0.0M
2021-12-23 1,422.94 1,426.92 1,419.38 1,425.26 0.0M
2021-12-22 1,412.30 1,422.78 1,412.25 1,422.37 0.0M
2021-12-21 1,391.80 1,412.94 1,391.80 1,412.16 0.0M
2021-12-20 1,392.29 1,392.29 1,375.10 1,391.62 0.0M
2021-12-17 1,398.03 1,403.51 1,390.11 1,390.11 0.0M
2021-12-16 1,397.10 1,403.32 1,397.10 1,398.01 0.0M
2021-12-15 1,401.57 1,404.52 1,393.88 1,395.93 0.0M
2021-12-14 1,403.50 1,410.93 1,394.67 1,401.57 0.0M
2021-12-13 1,405.49 1,414.42 1,402.91 1,403.50 0.0M
2021-12-10 1,409.64 1,410.60 1,403.32 1,405.40 0.0M
2021-12-09 1,398.90 1,414.26 1,394.42 1,409.45 0.0M
2021-12-08 1,387.06 1,398.96 1,386.64 1,398.84 0.0M
2021-12-07 1,369.44 1,388.32 1,369.44 1,387.24 0.0M
2021-12-06 1,362.79 1,376.50 1,362.49 1,369.25 0.0M
2021-12-03 1,363.22 1,375.72 1,361.76 1,362.79 0.0M
2021-12-02 1,363.18 1,367.84 1,355.92 1,363.22 0.0M
2021-12-01 1,357.38 1,371.94 1,355.10 1,363.16 0.0M
2021-11-30 1,361.63 1,362.08 1,342.92 1,357.22 0.0M
2021-11-29 1,351.88 1,366.65 1,350.97 1,362.99 0.0M
2021-11-26 1,374.77 1,374.85 1,349.79 1,351.84 0.0M
2021-11-25 1,371.50 1,376.27 1,366.53 1,374.77 0.0M
2021-11-24 1,363.72 1,373.00 1,363.55 1,371.32 0.0M
2021-11-23 1,357.33 1,364.91 1,344.65 1,364.16 0.0M
2021-11-22 1,362.65 1,365.29 1,351.21 1,357.91 0.0M
2021-11-19 1,376.49 1,383.37 1,357.28 1,362.71 0.0M
2021-11-18 1,383.05 1,385.75 1,376.10 1,376.34 0.0M
2021-11-16 1,379.79 1,388.89 1,379.71 1,383.05 0.0M
2021-11-15 1,361.82 1,388.63 1,357.32 1,379.79 0.0M
2021-11-12 1,374.37 1,378.73 1,359.45 1,361.73 0.0M
2021-11-11 1,372.95 1,376.69 1,371.54 1,373.99 0.0M
2021-11-10 1,388.57 1,390.16 1,372.21 1,373.71 0.0M
2021-11-09 1,388.05 1,399.31 1,386.11 1,388.38 0.0M
2021-11-08 1,376.29 1,389.51 1,376.29 1,388.05 0.0M
2021-11-05 1,358.97 1,380.47 1,358.97 1,375.84 0.0M
2021-11-04 1,356.09 1,365.68 1,354.97 1,358.48 0.0M
2021-11-03 1,329.64 1,353.83 1,329.64 1,353.83 0.0M
2021-11-02 1,333.77 1,335.94 1,324.49 1,329.42 0.0M
2021-11-01 1,325.13 1,337.95 1,324.53 1,332.86 0.0M
2021-10-29 1,338.64 1,340.28 1,325.69 1,326.10 0.0M
2021-10-27 1,340.99 1,348.09 1,336.41 1,338.64 0.0M
2021-10-26 1,339.68 1,350.26 1,339.68 1,340.82 0.0M
2021-10-25 1,331.30 1,342.00 1,331.30 1,339.56 0.0M
2021-10-22 1,341.06 1,341.78 1,324.76 1,330.19 0.0M
2021-10-21 1,345.16 1,348.20 1,336.33 1,341.06 0.0M
2021-10-20 1,352.98 1,357.46 1,344.24 1,345.16 0.0M
2021-10-19 1,354.62 1,362.55 1,351.34 1,352.98 0.0M
2021-10-18 1,361.96 1,364.47 1,351.29 1,354.54 0.0M
2021-10-15 1,362.39 1,370.15 1,359.47 1,361.78 0.0M
2021-10-14 1,363.92 1,370.77 1,359.57 1,362.26 0.0M
2021-10-13 1,374.70 1,378.68 1,365.64 1,365.64 0.0M
2021-10-12 1,376.07 1,380.14 1,369.41 1,374.70 0.0M
2021-10-11 1,366.38 1,382.73 1,366.38 1,376.11 0.0M
2021-10-08 1,366.32 1,377.60 1,363.89 1,366.34 0.0M
2021-10-07 1,363.54 1,370.25 1,354.26 1,366.28 0.0M
2021-10-06 1,362.36 1,381.25 1,360.35 1,363.59 0.0M
2021-10-05 1,341.87 1,363.12 1,339.84 1,362.32 0.0M
2021-10-04 1,330.04 1,343.62 1,329.43 1,341.87 0.0M
2021-10-01 1,325.22 1,331.70 1,316.66 1,329.91 0.0M
2021-09-30 1,320.98 1,329.83 1,320.98 1,324.88 0.0M
2021-09-29 1,321.53 1,322.55 1,317.05 1,320.93 0.0M
2021-09-27 1,307.24 1,324.89 1,307.24 1,322.40 0.0M
2021-09-24 1,307.92 1,312.13 1,304.08 1,307.24 0.0M
2021-09-23 1,294.41 1,308.16 1,294.14 1,307.55 0.0M
2021-09-22 1,293.33 1,299.86 1,293.33 1,294.41 0.0M
2021-09-21 1,286.36 1,294.90 1,286.36 1,294.19 0.0M
2021-09-20 1,304.38 1,304.38 1,272.46 1,285.49 0.0M
2021-09-17 1,301.89 1,307.05 1,301.83 1,305.24 0.0M
2021-09-16 1,295.35 1,306.25 1,295.26 1,301.98 0.0M
2021-09-15 1,298.31 1,302.11 1,295.16 1,295.16 0.0M
2021-09-14 1,288.89 1,299.99 1,288.89 1,298.31 0.0M
2021-09-13 1,283.92 1,291.47 1,283.92 1,288.89 0.0M
2021-09-10 1,286.08 1,290.64 1,282.20 1,284.48 0.0M
2021-09-09 1,289.76 1,289.87 1,283.46 1,286.16 0.0M
2021-09-08 1,290.59 1,293.37 1,287.10 1,290.51 0.0M
2021-09-07 1,290.73 1,295.65 1,290.36 1,290.67 0.0M
2021-09-06 1,293.99 1,294.95 1,289.53 1,290.73 0.0M
2021-09-03 1,291.06 1,295.84 1,290.50 1,293.62 0.0M
2021-09-02 1,290.25 1,294.45 1,288.21 1,291.06 0.0M
2021-09-01 1,284.17 1,293.76 1,284.17 1,290.25 0.0M
2021-08-31 1,282.89 1,286.21 1,280.02 1,284.15 0.0M
2021-08-30 1,282.09 1,286.80 1,281.14 1,282.89 0.0M
2021-08-27 1,280.87 1,283.99 1,279.96 1,282.33 0.0M
2021-08-26 1,289.91 1,293.27 1,280.71 1,280.92 0.0M
2021-08-25 1,286.20 1,290.52 1,283.65 1,290.02 0.0M
2021-08-24 1,283.10 1,288.89 1,283.10 1,286.18 0.0M
2021-08-23 1,274.40 1,284.52 1,274.40 1,283.10 0.0M
2021-08-20 1,274.20 1,276.17 1,265.55 1,274.40 0.0M
2021-08-19 1,290.23 1,291.12 1,270.34 1,274.20 0.0M
2021-08-18 1,283.64 1,291.93 1,281.25 1,290.83 0.0M
2021-08-17 1,274.52 1,283.89 1,273.03 1,283.64 0.0M
2021-08-16 1,275.27 1,275.86 1,269.92 1,275.22 0.0M
2021-08-13 1,272.87 1,276.18 1,269.78 1,275.27 0.0M
2021-08-12 1,252.53 1,274.23 1,252.09 1,272.87 0.0M
2021-08-11 1,237.58 1,253.82 1,237.58 1,252.71 0.0M
2021-08-10 1,242.39 1,244.23 1,235.67 1,237.65 0.0M
2021-08-09 1,238.58 1,247.27 1,235.44 1,242.95 0.0M
2021-08-06 1,232.67 1,238.39 1,232.45 1,238.39 0.0M
2021-08-05 1,227.54 1,233.17 1,227.54 1,232.67 0.0M
2021-08-04 1,220.77 1,230.16 1,220.18 1,227.54 0.0M
2021-08-03 1,223.19 1,229.15 1,219.60 1,220.73 0.0M
2021-08-02 1,210.57 1,224.09 1,210.57 1,223.26 0.0M
2021-07-30 1,202.10 1,212.53 1,201.70 1,209.45 0.0M
2021-07-29 1,200.60 1,204.69 1,198.19 1,204.44 0.0M
2021-07-28 1,196.06 1,201.04 1,194.51 1,200.60 0.0M
2021-07-27 1,198.50 1,200.34 1,194.86 1,196.15 0.0M
2021-07-26 1,190.23 1,199.27 1,187.50 1,198.42 0.0M
2021-07-23 1,191.83 1,194.94 1,190.23 1,190.23 0.0M
2021-07-22 1,188.12 1,197.81 1,185.36 1,192.24 0.0M
2021-07-21 1,185.09 1,191.08 1,178.06 1,188.12 0.0M
2021-07-20 1,175.51 1,190.16 1,171.82 1,184.34 0.0M
2021-07-19 1,197.47 1,199.12 1,177.01 1,177.01 0.0M
2021-07-16 1,197.16 1,205.38 1,197.16 1,197.47 0.0M
2021-07-15 1,159.42 1,202.05 1,156.44 1,197.16 0.0M
2021-07-14 1,154.37 1,160.19 1,151.96 1,159.05 0.0M
2021-07-13 1,160.14 1,160.14 1,154.59 1,154.59 0.0M
2021-07-12 1,155.20 1,160.80 1,154.19 1,159.44 0.0M
2021-07-09 1,147.59 1,156.04 1,147.59 1,156.04 0.0M
2021-07-08 1,157.93 1,160.22 1,144.79 1,147.59 0.0M
2021-07-07 1,151.37 1,158.14 1,149.71 1,157.91 0.0M
2021-07-02 1,144.45 1,153.81 1,144.45 1,152.13 0.0M
2021-07-01 1,152.85 1,158.09 1,137.57 1,144.40 0.0M
2021-06-30 1,162.52 1,164.28 1,151.47 1,152.85 0.0M
2021-06-29 1,160.86 1,164.66 1,158.20 1,162.39 0.0M
2021-06-28 1,161.20 1,164.31 1,157.85 1,160.86 0.0M
2021-06-25 1,161.55 1,165.82 1,160.14 1,161.18 0.0M
2021-06-24 1,162.04 1,166.77 1,160.21 1,161.73 0.0M
2021-06-23 1,163.48 1,165.97 1,161.01 1,161.99 0.0M
2021-06-22 1,166.12 1,168.46 1,162.53 1,163.14 0.0M
2021-06-21 1,160.85 1,166.90 1,156.36 1,165.95 0.0M
2021-06-18 1,173.63 1,178.01 1,158.90 1,162.01 0.0M
2021-06-17 1,171.36 1,177.59 1,170.13 1,173.95 0.0M
2021-06-16 1,175.34 1,178.40 1,170.43 1,171.36 0.0M
2021-06-15 1,179.63 1,182.24 1,173.88 1,175.34 0.0M
2021-06-14 1,177.37 1,183.87 1,177.37 1,180.01 0.0M
2021-06-11 1,179.62 1,181.33 1,175.51 1,177.31 0.0M
2021-06-10 1,180.24 1,182.96 1,178.17 1,179.61 0.0M
2021-06-09 1,177.73 1,182.68 1,176.84 1,180.24 0.0M
2021-06-08 1,180.22 1,182.41 1,177.86 1,177.99 0.0M
2021-06-07 1,178.09 1,182.73 1,176.59 1,180.23 0.0M
2021-06-04 1,174.97 1,178.84 1,171.55 1,178.61 0.0M
2021-06-03 1,174.22 1,176.00 1,170.85 1,174.71 0.0M
2021-06-02 1,174.11 1,176.70 1,170.86 1,173.82 0.0M
2021-06-01 1,162.79 1,174.55 1,160.30 1,173.71 0.0M
2021-05-31 1,162.80 1,167.02 1,162.05 1,162.71 0.0M
2021-05-28 1,164.82 1,167.94 1,162.61 1,163.51 0.0M
2021-05-27 1,158.99 1,168.07 1,158.69 1,164.90 0.0M
2021-05-26 1,168.26 1,169.34 1,155.00 1,158.59 0.0M
2021-05-25 1,159.37 1,172.00 1,157.87 1,168.29 0.0M
2021-05-24 1,158.95 1,161.41 1,154.76 1,159.34 0.0M
2021-05-21 1,149.96 1,161.33 1,149.96 1,158.93 0.0M
2021-05-20 1,136.04 1,150.42 1,136.04 1,149.96 0.0M
2021-05-19 1,143.45 1,145.18 1,135.03 1,135.24 0.0M
2021-05-18 1,132.52 1,146.22 1,131.32 1,143.30 0.0M
2021-05-17 1,122.13 1,131.04 1,122.03 1,130.52 0.0M
2021-05-14 1,105.41 1,121.84 1,105.41 1,121.81 0.0M
2021-05-13 1,110.26 1,110.37 1,101.29 1,105.41 0.0M
2021-05-12 1,106.23 1,111.30 1,106.08 1,110.26 0.0M
2021-05-11 1,111.90 1,112.16 1,100.40 1,105.93 0.0M
2021-05-10 1,109.22 1,116.97 1,109.16 1,111.92 0.0M
2021-05-07 1,096.53 1,110.17 1,096.53 1,109.87 0.0M
2021-05-06 1,101.92 1,107.60 1,096.51 1,096.51 0.0M
2021-05-05 1,098.82 1,103.93 1,098.82 1,101.92 0.0M
2021-05-04 1,105.14 1,111.81 1,098.60 1,098.74 0.0M
2021-05-03 1,100.25 1,109.06 1,100.25 1,105.22 0.0M
2021-04-30 1,104.49 1,107.48 1,098.97 1,100.25 0.0M
2021-04-29 1,103.71 1,112.16 1,103.64 1,103.89 0.0M
2021-04-28 1,096.44 1,104.86 1,096.44 1,103.71 0.0M
2021-04-27 1,095.20 1,098.04 1,093.59 1,096.44 0.0M
2021-04-26 1,087.61 1,096.66 1,087.61 1,095.20 0.0M
2021-04-23 1,093.81 1,094.27 1,083.30 1,087.61 0.0M
2021-04-22 1,092.45 1,096.75 1,090.04 1,092.33 0.0M
2021-04-21 1,102.33 1,103.57 1,087.22 1,092.13 0.0M
2021-04-20 1,108.21 1,121.72 1,101.11 1,102.22 0.0M
2021-04-19 1,103.81 1,109.53 1,098.99 1,108.01 0.0M
2021-04-16 1,094.42 1,106.60 1,094.33 1,103.78 0.0M
2021-04-15 1,096.78 1,100.23 1,090.49 1,094.11 0.0M
2021-04-14 1,101.97 1,103.16 1,088.44 1,095.28 0.0M
2021-04-13 1,096.47 1,110.52 1,096.47 1,101.54 0.0M
2021-04-12 1,092.03 1,097.59 1,091.98 1,096.47 0.0M
2021-04-09 1,089.02 1,094.15 1,088.58 1,091.83 0.0M
2021-04-08 1,088.40 1,092.37 1,085.36 1,088.16 0.0M
2021-04-07 1,094.48 1,094.48 1,087.32 1,087.82 0.0M
2021-04-06 1,092.23 1,101.05 1,092.23 1,093.89 0.0M
2021-04-01 1,090.72 1,094.25 1,089.93 1,091.97 0.0M
2021-03-31 1,093.28 1,097.03 1,090.07 1,090.50 0.0M
2021-03-30 1,089.08 1,094.06 1,087.52 1,092.00 0.0M
2021-03-29 1,094.68 1,094.73 1,083.20 1,089.08 0.0M
2021-03-26 1,082.86 1,095.31 1,082.86 1,094.50 0.0M
2021-03-25 1,090.62 1,090.62 1,077.71 1,083.37 0.0M
2021-03-24 1,089.06 1,091.07 1,082.66 1,090.19 0.0M
2021-03-23 1,084.59 1,089.54 1,084.59 1,088.84 0.0M
2021-03-22 1,084.49 1,090.18 1,084.05 1,084.65 0.0M
2021-03-19 1,095.46 1,095.46 1,079.27 1,080.07 0.0M
2021-03-18 1,081.91 1,096.98 1,081.36 1,095.79 0.0M
2021-03-17 1,077.63 1,083.74 1,077.33 1,082.14 0.0M
2021-03-16 1,081.54 1,083.04 1,077.50 1,078.08 0.0M
2021-03-15 1,077.39 1,084.24 1,077.31 1,081.51 0.0M
2021-03-12 1,074.01 1,077.33 1,070.91 1,077.33 0.0M
2021-03-11 1,070.86 1,077.14 1,069.39 1,073.65 0.0M
2021-03-10 1,065.40 1,073.32 1,064.61 1,070.86 0.0M
2021-03-09 1,065.40 1,066.97 1,058.91 1,065.40 0.0M
2021-03-08 1,067.04 1,071.68 1,060.08 1,065.05 0.0M
2021-03-05 1,058.47 1,071.53 1,053.58 1,067.58 0.0M
2021-03-04 1,056.05 1,061.84 1,053.46 1,058.47 0.0M
2021-03-03 1,069.57 1,073.81 1,056.05 1,056.05 0.0M
2021-03-02 1,066.72 1,072.80 1,066.72 1,069.57 0.0M
2021-03-01 1,057.60 1,073.39 1,057.60 1,066.26 0.0M
2021-02-26 1,067.49 1,067.49 1,052.95 1,057.60 0.0M
2021-02-25 1,053.06 1,068.88 1,053.06 1,067.84 0.0M
2021-02-24 1,043.40 1,060.29 1,043.40 1,053.06 0.0M
2021-02-23 1,041.95 1,049.22 1,041.29 1,042.16 0.0M
2021-02-22 1,054.18 1,054.18 1,038.06 1,042.64 0.0M
2021-02-19 1,055.67 1,057.65 1,048.44 1,054.36 0.0M
2021-02-18 1,060.14 1,064.53 1,055.71 1,056.13 0.0M
2021-02-17 1,069.94 1,073.16 1,059.06 1,059.85 0.0M
2021-02-16 1,071.65 1,077.70 1,068.15 1,070.35 0.0M
2021-02-15 1,060.39 1,075.13 1,060.39 1,071.51 0.0M
2021-02-12 1,055.23 1,061.64 1,055.08 1,060.37 0.0M
2021-02-11 1,060.66 1,062.27 1,055.23 1,055.23 0.0M
2021-02-10 1,059.57 1,064.61 1,058.79 1,060.64 0.0M
2021-02-09 1,063.85 1,063.85 1,056.69 1,059.15 0.0M
2021-02-08 1,062.96 1,070.74 1,062.39 1,062.60 0.0M
2021-02-05 1,051.75 1,062.68 1,051.40 1,062.68 0.0M
2021-02-04 1,051.92 1,056.25 1,048.05 1,050.92 0.0M
2021-02-03 1,048.55 1,054.99 1,048.12 1,049.85 0.0M
2021-02-02 1,029.04 1,049.50 1,029.04 1,047.66 0.0M
2021-02-01 1,018.74 1,034.14 1,018.19 1,028.07 0.0M
2021-01-29 1,028.68 1,029.15 1,012.70 1,017.36 0.0M
2021-01-28 1,035.78 1,035.78 1,011.05 1,027.89 0.0M
2021-01-27 1,057.50 1,057.78 1,034.57 1,035.78 0.0M
2021-01-26 1,061.10 1,061.15 1,054.96 1,055.77 0.0M
2021-01-25 1,049.27 1,072.26 1,049.27 1,061.07 0.0M
2021-01-22 1,060.28 1,060.69 1,040.17 1,049.07 0.0M
2021-01-21 1,075.68 1,077.50 1,058.14 1,059.04 0.0M
2021-01-20 1,072.99 1,077.96 1,070.50 1,074.86 0.0M
2021-01-19 1,074.95 1,079.82 1,072.47 1,072.99 0.0M
2021-01-18 1,073.18 1,080.95 1,068.62 1,074.97 0.0M
2021-01-15 1,075.61 1,079.27 1,073.38 1,073.53 0.0M
2021-01-14 1,076.57 1,080.86 1,075.06 1,075.61 0.0M
2021-01-13 1,076.49 1,079.65 1,073.70 1,076.57 0.0M
2021-01-12 1,071.71 1,081.22 1,071.71 1,076.29 0.0M
2021-01-11 1,075.66 1,082.80 1,067.39 1,071.71 0.0M
2021-01-08 1,051.88 1,075.43 1,051.46 1,075.43 0.0M
2021-01-07 1,037.54 1,051.05 1,037.26 1,051.05 0.0M
2021-01-06 1,027.69 1,038.62 1,024.65 1,037.52 0.0M
2021-01-05 1,029.27 1,029.27 1,019.93 1,027.67 0.0M
2021-01-04 1,028.19 1,036.00 1,025.53 1,029.27 0.0M