REMAK (RMK)

RMK
🏛️ 폴란드 →
13.05
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 12.20 12.70 12.20 12.70 0.0M
2022-12-29 12.00 12.20 12.00 12.20 0.0M
2022-12-28 12.25 12.40 12.00 12.00 0.0M
2022-12-27 13.10 13.10 12.20 12.25 0.0M
2022-12-23 12.90 13.15 12.80 13.05 0.0M
2022-12-22 12.45 13.05 12.05 13.00 0.0M
2022-12-21 12.40 12.45 12.20 12.45 0.0M
2022-12-20 12.20 12.80 12.20 12.40 0.0M
2022-12-19 12.80 12.80 12.20 12.60 0.0M
2022-12-16 12.50 13.55 12.50 12.75 0.0M
2022-12-15 12.50 12.50 12.15 12.40 0.0M
2022-12-14 12.25 13.00 12.25 12.50 0.0M
2022-12-13 11.65 12.60 11.65 12.60 0.0M
2022-12-12 11.95 11.95 11.55 11.60 0.0M
2022-12-09 11.65 11.65 11.65 11.65 0.0M
2022-12-08 12.00 12.00 11.20 11.55 0.0M
2022-12-07 11.60 11.60 11.30 11.30 0.0M
2022-12-06 11.60 11.60 11.60 11.60 0.0M
2022-12-05 12.00 12.00 11.40 11.60 0.0M
2022-12-02 12.60 12.60 12.00 12.00 0.0M
2022-12-01 12.40 12.60 12.35 12.60 0.0M
2022-11-30 11.60 12.05 11.60 12.05 0.0M
2022-11-29 11.50 11.55 11.50 11.50 0.0M
2022-11-28 11.45 11.60 11.45 11.50 0.0M
2022-11-25 11.30 11.35 11.30 11.35 0.0M
2022-11-24 11.60 11.60 11.10 11.20 0.0M
2022-11-23 11.50 11.60 11.40 11.60 0.0M
2022-11-22 11.90 11.90 11.50 11.50 0.0M
2022-11-21 11.95 11.95 11.90 11.90 0.0M
2022-11-18 11.65 11.90 11.65 11.90 0.0M
2022-11-17 11.60 11.60 11.40 11.40 0.0M
2022-11-16 11.30 11.65 11.30 11.65 0.0M
2022-11-15 12.10 12.10 11.60 11.60 0.0M
2022-11-14 11.70 12.00 11.70 12.00 0.0M
2022-11-10 11.80 11.80 11.30 11.70 0.0M
2022-11-09 11.80 11.80 11.30 11.30 0.0M
2022-11-08 11.80 11.80 11.80 11.80 0.0M
2022-11-07 12.00 12.00 11.00 11.70 0.0M
2022-11-04 12.15 12.15 12.00 12.00 0.0M
2022-11-03 11.90 12.70 11.50 12.10 0.0M
2022-11-02 12.40 13.45 12.00 12.00 0.0M
2022-10-31 11.00 12.40 11.00 12.40 0.0M
2022-10-28 11.00 11.00 11.00 11.00 0.0M
2022-10-27 10.90 11.00 10.90 11.00 0.0M
2022-10-26 10.90 10.90 10.90 10.90 0.0M
2022-10-25 11.25 11.25 10.50 10.50 0.0M
2022-10-24 11.40 11.40 11.10 11.10 0.0M
2022-10-21 11.40 11.40 11.20 11.20 0.0M
2022-10-20 11.40 11.40 11.40 11.40 0.0M
2022-10-19 11.85 11.85 11.15 11.15 0.0M
2022-10-18 11.90 11.90 11.90 11.90 0.0M
2022-10-17 11.20 11.20 11.20 11.20 0.0M
2022-10-14 11.15 11.15 10.70 10.70 0.0M
2022-10-13 11.15 11.15 10.75 10.75 0.0M
2022-10-12 11.15 11.15 11.00 11.00 0.0M
2022-10-11 11.15 11.15 10.60 11.15 0.0M
2022-10-10 11.15 11.15 11.15 11.15 0.0M
2022-10-07 11.15 11.15 10.80 11.15 0.0M
2022-10-06 11.00 11.15 11.00 11.15 0.0M
2022-10-05 11.00 11.00 11.00 11.00 0.0M
2022-10-04 11.40 11.40 11.00 11.00 0.0M
2022-10-03 11.40 11.40 11.10 11.10 0.0M
2022-09-30 11.40 11.40 10.70 11.25 0.0M
2022-09-29 11.40 11.40 10.95 11.25 0.0M
2022-09-28 11.55 11.55 11.55 11.55 0.0M
2022-09-27 12.10 12.10 12.10 12.10 0.0M
2022-09-26 12.00 12.00 10.95 11.30 0.0M
2022-09-23 12.10 12.10 11.10 11.40 0.0M
2022-09-22 12.25 12.25 12.25 12.25 0.0M
2022-09-21 11.55 11.55 10.85 11.50 0.0M
2022-09-20 11.40 11.50 11.15 11.15 0.0M
2022-09-19 11.90 11.90 11.30 11.30 0.0M
2022-09-16 12.25 12.25 11.45 11.50 0.0M
2022-09-15 12.25 12.25 12.25 12.25 0.0M
2022-09-14 12.25 12.25 11.90 11.90 0.0M
2022-09-13 12.25 12.25 11.90 11.90 0.0M
2022-09-12 12.25 12.25 12.05 12.10 0.0M
2022-09-09 11.90 11.90 11.90 11.90 0.0M
2022-09-08 12.45 12.45 11.90 11.90 0.0M
2022-09-07 12.15 12.60 11.80 11.85 0.0M
2022-09-06 12.25 12.25 12.25 12.25 0.0M
2022-09-05 12.25 12.25 11.85 11.85 0.0M
2022-09-02 12.00 12.20 12.00 12.20 0.0M
2022-09-01 12.65 12.65 11.80 12.20 0.0M
2022-08-31 12.70 12.70 12.70 12.70 0.0M
2022-08-30 12.60 12.60 12.05 12.05 0.0M
2022-08-29 12.60 12.60 12.30 12.30 0.0M
2022-08-26 12.30 12.50 12.30 12.30 0.0M
2022-08-25 12.85 12.85 12.30 12.30 0.0M
2022-08-24 12.90 12.90 12.45 12.45 0.0M
2022-08-23 13.00 13.00 13.00 13.00 0.0M
2022-08-22 13.00 13.00 12.45 12.45 0.0M
2022-08-19 13.20 13.20 12.60 12.60 0.0M
2022-08-18 13.20 13.20 13.10 13.10 0.0M
2022-08-17 13.20 13.20 13.20 13.20 0.0M
2022-08-16 13.30 13.30 12.75 13.30 0.0M
2022-08-12 13.50 13.50 13.35 13.35 0.0M
2022-08-11 13.10 13.65 12.90 13.35 0.0M
2022-08-10 14.20 14.20 13.60 14.10 0.0M
2022-08-09 13.80 14.70 13.80 14.10 0.0M
2022-08-08 14.20 14.20 13.40 13.75 0.0M
2022-08-05 12.50 14.00 12.50 14.00 0.0M
2022-08-04 12.30 12.30 11.90 12.20 0.0M
2022-08-03 12.30 12.30 11.85 12.30 0.0M
2022-08-02 12.25 12.25 12.25 12.25 0.0M
2022-08-01 12.15 12.15 12.15 12.15 0.0M
2022-07-29 11.95 12.00 11.95 12.00 0.0M
2022-07-28 11.95 11.95 11.90 11.95 0.0M
2022-07-27 11.45 11.85 11.40 11.85 0.0M
2022-07-26 11.85 11.90 11.45 11.45 0.0M
2022-07-25 11.85 11.85 11.40 11.45 0.0M
2022-07-22 11.50 11.50 11.45 11.50 0.0M
2022-07-21 11.80 11.80 11.25 11.45 0.0M
2022-07-20 11.85 11.85 11.40 11.65 0.0M
2022-07-19 11.80 11.80 11.35 11.45 0.0M
2022-07-18 11.65 11.65 11.25 11.60 0.0M
2022-07-15 11.85 11.85 11.70 11.70 0.0M
2022-07-14 12.00 12.00 11.55 11.85 0.0M
2022-07-13 12.15 12.15 11.30 11.80 0.0M
2022-07-12 12.20 12.20 11.25 11.70 0.0M
2022-07-11 12.25 12.25 11.80 11.80 0.0M
2022-07-08 12.25 12.25 11.80 12.25 0.0M
2022-07-07 12.25 12.25 11.70 12.25 0.0M
2022-07-06 12.45 12.45 11.80 12.25 0.0M
2022-07-05 12.70 12.70 11.80 12.45 0.0M
2022-07-04 12.35 12.70 11.25 12.70 0.0M
2022-07-01 11.50 12.35 11.25 12.35 0.0M
2022-06-30 11.35 11.35 11.30 11.30 0.0M
2022-06-29 11.30 11.40 11.30 11.40 0.0M
2022-06-28 11.70 11.70 11.50 11.50 0.0M
2022-06-27 12.35 12.35 11.65 11.65 0.0M
2022-06-24 12.35 12.35 11.20 11.85 0.0M
2022-06-23 11.25 11.85 11.25 11.85 0.0M
2022-06-22 12.30 12.60 11.20 11.25 0.0M
2022-06-21 12.35 12.35 11.60 11.90 0.0M
2022-06-20 12.35 12.35 12.35 12.35 0.0M
2022-06-17 12.40 12.40 12.30 12.30 0.0M
2022-06-15 12.80 12.80 12.05 12.50 0.0M
2022-06-14 12.80 12.80 12.80 12.80 0.0M
2022-06-13 12.80 12.80 12.05 12.70 0.0M
2022-06-10 12.95 12.95 12.20 12.70 0.0M
2022-06-09 13.10 13.10 12.00 13.05 0.0M
2022-06-08 13.40 13.40 13.40 13.40 0.0M
2022-06-07 12.95 12.95 12.90 12.90 0.0M
2022-06-06 12.90 13.00 12.90 12.90 0.0M
2022-06-03 13.30 13.30 12.90 12.90 0.0M
2022-06-02 14.00 14.00 13.10 13.40 0.0M
2022-06-01 13.50 14.00 12.95 14.00 0.0M
2022-05-31 13.50 13.50 13.35 13.35 0.0M
2022-05-30 13.30 14.00 13.30 14.00 0.0M
2022-05-27 13.00 13.30 13.00 13.30 0.0M
2022-05-26 13.40 13.40 13.00 13.35 0.0M
2022-05-25 12.85 13.40 12.75 13.40 0.0M
2022-05-24 12.85 12.85 12.60 12.85 0.0M
2022-05-23 12.50 12.50 12.50 12.50 0.0M
2022-05-20 12.40 12.50 12.40 12.50 0.0M
2022-05-19 12.00 12.45 11.90 12.45 0.0M
2022-05-18 12.90 12.90 12.15 12.50 0.0M
2022-05-17 12.05 12.55 12.00 12.55 0.0M
2022-05-16 12.05 12.60 12.05 12.05 0.0M
2022-05-13 11.60 12.10 11.60 11.95 0.0M
2022-05-12 12.30 12.30 11.15 11.60 0.0M
2022-05-11 12.15 12.30 12.15 12.30 0.0M
2022-05-10 12.10 12.15 11.90 12.15 0.0M
2022-05-09 12.55 12.60 11.80 12.10 0.0M
2022-05-06 14.30 14.30 11.95 12.55 0.0M
2022-05-05 14.30 14.30 13.80 13.80 0.0M
2022-05-04 14.30 14.30 13.80 14.30 0.0M
2022-05-02 14.30 14.30 13.75 14.20 0.0M
2022-04-29 14.30 14.30 13.70 14.30 0.0M
2022-04-28 15.00 15.00 14.10 14.50 0.0M
2022-04-27 15.10 15.10 14.10 14.50 0.0M
2022-04-26 15.60 15.60 15.10 15.10 0.0M
2022-04-25 15.70 15.70 14.80 15.15 0.0M
2022-04-22 15.70 15.70 15.55 15.55 0.0M
2022-04-21 15.80 15.80 15.55 15.70 0.0M
2022-04-20 16.10 16.10 15.80 15.80 0.0M
2022-04-19 16.95 16.95 16.00 16.20 0.0M
2022-04-14 15.80 15.80 15.60 15.75 0.0M
2022-04-13 15.90 15.90 15.80 15.80 0.0M
2022-04-12 15.70 15.70 15.40 15.60 0.0M
2022-04-11 16.00 16.00 15.30 15.70 0.0M
2022-04-08 16.30 16.30 15.60 16.00 0.0M
2022-04-07 16.60 16.60 16.00 16.00 0.0M
2022-04-06 16.90 16.90 15.80 16.00 0.0M
2022-04-05 16.90 17.00 16.30 16.30 0.0M
2022-04-04 16.80 17.00 16.30 17.00 0.0M
2022-04-01 16.90 16.90 16.80 16.80 0.0M
2022-03-31 16.90 16.90 16.40 16.70 0.0M
2022-03-30 16.80 16.90 16.40 16.80 0.0M
2022-03-29 16.40 16.60 16.20 16.60 0.0M
2022-03-28 16.20 16.30 15.70 16.30 0.0M
2022-03-25 16.20 16.20 15.70 16.10 0.0M
2022-03-24 16.20 16.20 16.20 16.20 0.0M
2022-03-23 16.20 16.20 15.50 16.10 0.0M
2022-03-22 16.20 16.20 16.20 16.20 0.0M
2022-03-21 15.40 16.30 15.40 16.20 0.0M
2022-03-18 15.40 15.40 15.00 15.40 0.0M
2022-03-17 15.40 15.40 14.80 15.20 0.0M
2022-03-16 15.20 15.40 14.80 15.40 0.0M
2022-03-15 16.10 16.10 14.50 14.80 0.0M
2022-03-14 16.10 16.20 15.70 15.70 0.0M
2022-03-11 15.60 16.10 15.60 16.10 0.0M
2022-03-10 15.60 15.60 15.60 15.60 0.0M
2022-03-09 15.90 15.90 15.00 15.50 0.0M
2022-03-08 15.90 15.90 14.70 15.10 0.0M
2022-03-07 16.30 16.30 15.00 15.50 0.0M
2022-03-04 16.30 16.30 15.10 15.80 0.0M
2022-03-03 16.20 16.20 16.00 16.10 0.0M
2022-03-02 15.90 16.20 14.90 16.20 0.0M
2022-03-01 15.50 16.30 14.40 15.90 0.0M
2022-02-28 14.00 15.10 13.80 15.10 0.0M
2022-02-25 13.00 14.00 13.00 13.80 0.0M
2022-02-24 13.70 14.60 12.60 13.00 0.0M
2022-02-23 15.00 15.00 14.10 14.10 0.0M
2022-02-22 14.20 15.10 14.20 15.10 0.0M
2022-02-21 15.60 15.60 14.10 14.50 0.0M
2022-02-18 15.60 15.60 14.50 15.30 0.0M
2022-02-17 16.00 16.00 14.60 15.10 0.0M
2022-02-16 15.90 16.20 15.10 15.20 0.0M
2022-02-15 15.50 15.90 15.50 15.90 0.0M
2022-02-14 16.60 16.60 15.00 15.50 0.0M
2022-02-11 16.60 16.60 16.60 16.60 0.0M
2022-02-10 17.00 17.00 16.00 16.40 0.0M
2022-02-09 17.90 17.90 16.50 16.90 0.0M
2022-02-08 17.90 17.90 17.90 17.90 0.0M
2022-02-07 18.00 18.00 17.10 17.80 0.0M
2022-02-04 18.50 18.50 17.70 18.00 0.0M
2022-02-03 18.50 18.50 17.60 18.50 0.0M
2022-02-02 16.90 18.40 16.00 18.40 0.0M
2022-02-01 14.20 17.30 14.20 17.30 0.0M
2022-01-31 14.50 14.50 14.10 14.20 0.0M
2022-01-28 14.60 14.60 14.10 14.50 0.0M
2022-01-27 14.60 14.60 14.50 14.50 0.0M
2022-01-26 14.90 14.90 14.20 14.60 0.0M
2022-01-25 14.40 14.60 14.00 14.40 0.0M
2022-01-24 15.60 15.60 13.90 14.60 0.0M
2022-01-21 15.90 15.90 14.50 15.60 0.0M
2022-01-20 16.30 16.30 15.20 15.20 0.0M
2022-01-19 16.40 16.40 15.10 15.50 0.0M
2022-01-18 16.30 16.30 15.70 15.70 0.0M
2022-01-17 16.40 16.40 16.00 16.00 0.0M
2022-01-14 16.40 16.40 15.90 15.90 0.0M
2022-01-13 15.90 16.00 15.90 15.90 0.0M
2022-01-12 16.00 16.00 15.90 15.90 0.0M
2022-01-11 16.10 16.20 16.00 16.20 0.0M
2022-01-10 15.80 16.00 15.70 15.80 0.0M
2022-01-07 15.80 15.80 15.60 15.70 0.0M
2022-01-05 15.80 15.80 15.60 15.70 0.0M
2022-01-04 15.90 16.20 15.10 15.30 0.0M
2022-01-03 15.10 15.70 15.00 15.70 0.0M