Skarbiec (SKH1)

SKH1
🏛️ 폴란드 →
30.20
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 30.20 30.70 29.80 30.10 0.0M
2021-12-29 30.50 31.00 30.00 30.70 0.0M
2021-12-28 30.00 31.00 29.70 30.50 0.0M
2021-12-27 31.40 31.40 29.70 30.10 0.0M
2021-12-23 31.20 33.30 31.20 31.80 0.1M
2021-12-22 32.50 33.20 31.00 32.50 0.0M
2021-12-21 33.00 33.00 32.10 32.50 0.0M
2021-12-20 33.40 33.60 31.50 33.40 0.0M
2021-12-17 31.50 33.40 30.70 33.40 0.1M
2021-12-16 30.00 32.00 30.00 31.50 0.0M
2021-12-15 28.50 30.30 28.10 30.10 0.0M
2021-12-14 28.80 29.70 28.40 28.40 0.0M
2021-12-13 27.00 29.20 26.80 28.70 0.0M
2021-12-10 27.00 27.40 26.90 27.00 0.0M
2021-12-09 27.50 27.60 27.00 27.30 0.0M
2021-12-08 27.80 27.80 27.30 27.50 0.0M
2021-12-07 27.50 27.90 27.50 27.80 0.0M
2021-12-06 28.30 28.30 27.50 27.50 0.0M
2021-12-03 28.50 28.50 27.50 28.30 0.0M
2021-12-02 28.90 28.90 27.70 28.80 0.0M
2021-12-01 30.00 30.00 29.40 29.80 0.0M
2021-11-30 30.00 30.00 29.10 29.90 0.0M
2021-11-29 30.80 30.80 28.80 30.00 0.0M
2021-11-26 31.80 31.80 29.40 30.80 0.0M
2021-11-25 32.70 33.20 31.00 31.20 0.0M
2021-11-24 32.50 33.10 32.00 32.70 0.0M
2021-11-23 30.60 33.00 30.60 32.20 0.0M
2021-11-22 30.00 30.80 30.00 30.80 0.0M
2021-11-19 30.10 30.50 30.00 30.40 0.0M
2021-11-18 32.20 32.20 30.30 30.70 0.0M
2021-11-17 33.30 33.50 32.30 32.30 0.0M
2021-11-16 33.50 33.80 33.30 33.50 0.0M
2021-11-15 34.50 34.50 33.80 33.90 0.0M
2021-11-12 34.60 34.70 34.40 34.40 0.0M
2021-11-10 34.50 34.70 34.00 34.70 0.0M
2021-11-09 34.20 34.60 34.20 34.50 0.0M
2021-11-08 34.30 34.50 33.90 34.50 0.0M
2021-11-05 33.50 34.60 33.30 34.60 0.0M
2021-11-04 32.80 33.90 32.80 33.70 0.0M
2021-11-03 33.50 33.50 32.70 33.30 0.0M
2021-11-02 33.00 33.40 32.60 33.40 0.0M
2021-10-29 32.60 33.20 32.40 32.80 0.0M
2021-10-28 33.20 33.20 30.00 33.20 0.0M
2021-10-27 33.50 34.40 32.50 33.50 0.0M
2021-10-26 34.00 34.00 33.50 33.50 0.0M
2021-10-25 34.00 34.30 33.80 34.00 0.0M
2021-10-22 34.40 34.50 33.80 34.10 0.0M
2021-10-21 34.80 34.80 34.10 34.40 0.0M
2021-10-20 34.70 34.90 34.00 34.50 0.0M
2021-10-19 34.00 34.80 33.60 34.80 0.0M
2021-10-18 34.80 34.90 34.00 34.00 0.0M
2021-10-15 35.00 35.40 34.40 34.60 0.0M
2021-10-14 35.50 35.60 35.30 35.40 0.0M
2021-10-13 35.70 35.90 35.40 35.40 0.0M
2021-10-12 35.90 36.30 35.20 35.90 0.0M
2021-10-11 35.60 35.70 34.60 35.20 0.0M
2021-10-08 35.00 35.50 34.60 35.40 0.0M
2021-10-07 34.70 35.00 34.30 35.00 0.0M
2021-10-06 34.90 34.90 34.40 34.40 0.0M
2021-10-05 33.30 34.80 33.30 34.70 0.0M
2021-10-04 33.30 34.00 33.20 33.90 0.0M
2021-10-01 33.50 33.50 32.20 33.30 0.0M
2021-09-30 33.40 34.00 32.60 33.70 0.0M
2021-09-29 34.30 34.90 32.00 33.40 0.0M
2021-09-28 35.30 35.30 34.40 34.40 0.0M
2021-09-27 35.10 35.50 35.10 35.50 0.0M
2021-09-24 35.30 35.60 35.10 35.10 0.0M
2021-09-23 34.90 35.40 34.00 35.00 0.0M
2021-09-22 34.00 35.10 33.80 34.90 0.0M
2021-09-21 33.70 35.40 33.40 34.00 0.0M
2021-09-20 37.20 37.20 33.50 34.80 0.0M
2021-09-17 36.90 37.70 36.30 37.20 0.0M
2021-09-16 36.60 37.50 35.30 36.70 0.0M
2021-09-15 36.20 36.70 36.20 36.60 0.0M
2021-09-14 36.70 36.70 36.00 36.10 0.0M
2021-09-13 36.90 36.90 35.30 36.70 0.0M
2021-09-10 37.60 37.90 37.30 37.30 0.0M
2021-09-09 37.80 37.80 37.40 37.50 0.0M
2021-09-08 37.50 37.90 37.00 37.50 0.0M
2021-09-07 37.90 38.00 37.20 38.00 0.0M
2021-09-06 38.00 38.10 37.30 37.60 0.0M
2021-09-03 38.10 38.10 37.70 38.00 0.0M
2021-09-02 38.00 38.60 37.60 38.00 0.0M
2021-09-01 36.30 37.80 36.30 37.30 0.3M
2021-08-31 36.90 36.90 36.10 36.40 0.0M
2021-08-30 37.50 37.50 36.80 36.80 0.0M
2021-08-27 37.80 37.80 37.40 37.50 0.0M
2021-08-26 37.70 38.00 37.40 37.80 0.0M
2021-08-25 37.60 37.60 37.00 37.60 0.0M
2021-08-24 37.40 38.00 36.80 37.30 0.0M
2021-08-23 35.00 37.60 34.80 37.00 0.0M
2021-08-20 34.80 35.00 34.60 35.00 0.0M
2021-08-19 34.70 35.30 34.00 34.80 0.0M
2021-08-18 35.20 35.20 34.70 34.70 0.0M
2021-08-17 36.00 36.00 35.20 35.30 0.0M
2021-08-16 34.70 35.90 34.30 35.90 0.0M
2021-08-13 33.60 34.70 33.60 34.40 0.0M
2021-08-12 34.20 34.20 32.70 33.40 0.0M
2021-08-11 33.00 34.20 33.00 34.20 0.0M
2021-08-10 33.00 33.40 32.40 33.00 0.0M
2021-08-09 33.60 34.80 32.40 33.40 0.0M
2021-08-06 34.40 34.40 33.80 33.90 0.0M
2021-08-05 34.50 34.50 34.00 34.20 0.0M
2021-08-04 33.00 34.60 33.00 34.20 0.0M
2021-08-03 33.00 33.00 32.50 32.90 0.0M
2021-08-02 33.50 34.00 32.20 32.90 0.0M
2021-07-30 34.20 34.20 33.20 33.40 0.0M
2021-07-29 33.20 34.50 33.20 34.10 0.0M
2021-07-28 33.80 34.10 33.10 33.50 0.0M
2021-07-27 34.00 34.00 33.70 33.90 0.0M
2021-07-26 33.60 34.00 33.50 34.00 0.0M
2021-07-23 33.90 33.90 33.70 33.90 0.0M
2021-07-22 34.00 34.00 33.60 33.90 0.0M
2021-07-21 33.60 34.60 33.60 34.50 0.0M
2021-07-20 34.30 34.30 33.60 33.90 0.0M
2021-07-19 34.60 34.80 33.80 33.80 0.0M
2021-07-16 34.60 34.90 34.60 34.70 0.0M
2021-07-15 34.90 35.00 34.50 34.50 0.0M
2021-07-14 34.80 34.90 34.50 34.50 0.0M
2021-07-13 34.50 34.90 34.50 34.90 0.0M
2021-07-12 34.50 34.90 34.40 34.80 0.0M
2021-07-09 35.30 35.70 33.10 34.50 0.0M
2021-07-08 35.30 35.70 35.20 35.30 0.0M
2021-07-07 35.20 35.40 35.10 35.30 0.0M
2021-07-06 35.60 35.90 35.30 35.30 0.0M
2021-07-05 36.20 36.20 35.30 35.80 0.0M
2021-07-02 35.70 37.00 35.70 36.20 0.0M
2021-07-01 35.80 36.70 35.60 36.00 0.0M
2021-06-30 36.40 36.40 35.50 35.50 0.0M
2021-06-29 36.90 36.90 36.40 36.40 0.0M
2021-06-28 37.00 37.10 36.40 36.80 0.0M
2021-06-25 37.20 37.20 36.00 36.90 0.0M
2021-06-24 36.30 37.20 36.20 36.40 0.0M
2021-06-23 35.40 36.20 35.40 35.90 0.0M
2021-06-22 36.10 36.10 35.10 35.40 0.0M
2021-06-21 36.40 36.40 35.70 36.00 0.0M
2021-06-18 37.00 37.10 36.00 36.50 0.0M
2021-06-17 36.40 37.20 36.00 37.20 0.0M
2021-06-16 37.00 37.20 36.40 37.10 0.0M
2021-06-15 37.40 37.40 36.40 37.20 0.0M
2021-06-14 36.50 37.30 36.00 37.30 0.0M
2021-06-11 36.20 37.00 36.00 36.50 0.0M
2021-06-10 37.90 37.90 37.20 37.70 0.0M
2021-06-09 39.00 39.00 37.60 38.30 0.0M
2021-06-08 39.30 39.30 38.20 39.00 0.0M
2021-06-07 39.50 39.50 38.60 39.30 0.0M
2021-06-04 39.40 39.50 39.00 39.40 0.0M
2021-06-02 38.50 39.50 38.20 39.40 0.0M
2021-06-01 38.00 38.50 37.10 38.40 0.0M
2021-05-31 38.00 38.90 37.40 37.50 0.0M
2021-05-28 36.60 39.00 36.60 37.80 0.0M
2021-05-27 36.10 37.50 36.10 36.60 0.0M
2021-05-26 36.40 36.70 36.20 36.20 0.0M
2021-05-25 37.90 37.90 36.60 36.70 0.0M
2021-05-24 37.40 38.00 37.10 37.10 0.0M
2021-05-21 36.50 37.40 35.90 37.40 0.0M
2021-05-20 35.40 36.40 35.40 35.80 0.0M
2021-05-19 36.60 36.60 35.10 35.80 0.1M
2021-05-18 37.50 38.40 36.60 36.60 0.0M
2021-05-17 38.20 38.60 36.40 37.50 0.0M
2021-05-14 39.90 40.00 38.60 39.90 0.0M
2021-05-13 40.20 40.20 38.60 39.10 0.0M
2021-05-12 40.00 40.90 39.70 40.00 0.0M
2021-05-11 40.00 40.00 38.50 39.00 0.0M
2021-05-10 39.00 40.00 38.50 39.60 0.0M
2021-05-07 39.00 39.50 38.60 39.00 0.0M
2021-05-06 40.50 40.90 39.00 39.70 0.0M
2021-05-05 40.40 41.40 40.10 40.70 0.0M
2021-05-04 39.60 40.40 39.40 40.00 0.0M
2021-04-30 39.80 40.30 39.10 40.00 0.0M
2021-04-29 40.50 40.50 38.70 39.50 0.0M
2021-04-28 39.20 40.80 39.20 40.30 0.0M
2021-04-27 41.40 41.50 38.50 39.20 0.0M
2021-04-26 43.00 43.40 40.50 41.40 0.0M
2021-04-23 43.80 44.00 41.70 42.50 0.0M
2021-04-22 41.20 43.00 41.20 42.80 0.0M
2021-04-21 42.10 42.90 40.40 41.20 0.0M
2021-04-20 44.00 44.50 42.30 43.20 0.2M
2021-04-19 44.20 44.80 43.90 44.30 0.0M
2021-04-16 43.90 45.80 43.90 45.20 0.0M
2021-04-15 44.50 45.20 44.00 44.50 0.0M
2021-04-14 46.20 46.20 44.10 44.80 0.0M
2021-04-13 45.90 46.30 45.50 46.10 0.0M
2021-04-12 45.50 45.90 44.50 45.90 0.0M
2021-04-09 44.00 45.00 44.00 45.00 0.0M
2021-04-08 43.00 44.80 42.00 44.50 0.0M
2021-04-07 43.60 43.60 41.40 43.20 0.0M
2021-04-06 45.50 45.90 43.10 43.60 0.0M
2021-04-01 42.10 45.50 42.10 45.50 0.0M
2021-03-31 43.20 44.00 42.00 43.40 0.0M
2021-03-30 42.30 46.30 42.00 43.60 0.4M
2021-03-29 40.80 43.00 40.20 42.30 0.0M
2021-03-26 39.90 40.50 39.20 40.10 0.0M
2021-03-25 39.20 40.00 39.20 39.90 0.0M
2021-03-24 39.80 40.20 39.10 40.00 0.0M
2021-03-23 39.10 39.80 38.70 39.80 0.0M
2021-03-22 39.50 39.50 38.60 38.90 0.0M
2021-03-19 39.70 39.80 38.20 39.60 0.0M
2021-03-18 39.40 39.80 39.00 39.80 0.0M
2021-03-17 40.00 40.00 38.60 39.00 0.0M
2021-03-16 40.30 40.30 39.50 39.90 0.0M
2021-03-15 40.30 40.30 39.80 40.30 0.0M
2021-03-12 40.40 40.40 39.10 40.30 0.0M
2021-03-11 38.80 40.70 38.80 40.40 0.0M
2021-03-10 38.00 38.80 37.30 38.80 0.0M
2021-03-09 37.80 38.10 37.00 37.90 0.0M
2021-03-08 37.70 38.20 37.00 38.00 0.0M
2021-03-05 37.80 37.90 36.50 37.70 0.0M
2021-03-04 38.30 38.80 36.70 37.90 0.0M
2021-03-03 38.80 38.80 38.10 38.80 0.0M
2021-03-02 38.00 38.80 37.80 38.70 0.0M
2021-03-01 36.20 37.80 36.20 37.80 0.0M
2021-02-26 36.60 37.00 36.00 36.00 0.0M
2021-02-25 36.50 37.90 36.50 37.40 0.0M
2021-02-24 36.60 37.60 36.10 36.50 0.0M
2021-02-23 38.80 38.80 36.00 37.20 0.0M
2021-02-22 38.00 38.80 37.70 38.10 0.0M
2021-02-19 37.00 37.90 37.00 37.70 0.0M
2021-02-18 38.50 39.40 36.30 36.90 0.0M
2021-02-17 39.30 39.70 38.30 38.80 0.0M
2021-02-16 37.50 39.60 37.50 39.10 0.0M
2021-02-15 35.00 35.90 34.90 35.90 0.0M
2021-02-12 33.20 35.00 33.20 34.80 0.0M
2021-02-11 33.50 33.70 32.90 33.70 0.0M
2021-02-10 33.80 33.80 33.30 33.50 0.0M
2021-02-09 33.00 33.70 32.80 33.70 0.0M
2021-02-08 31.70 33.50 31.70 32.80 0.0M
2021-02-05 31.50 31.60 30.50 31.60 0.0M
2021-02-04 31.80 31.90 31.20 31.60 0.0M
2021-02-03 31.40 32.00 31.00 31.50 0.0M
2021-02-02 29.30 32.00 29.30 31.40 0.1M
2021-02-01 28.50 29.60 28.50 29.20 0.0M
2021-01-29 28.60 28.60 28.10 28.50 0.0M
2021-01-28 27.90 28.80 27.60 28.70 0.0M
2021-01-27 28.80 28.80 27.20 27.40 0.0M
2021-01-26 29.20 29.20 28.10 29.00 0.0M
2021-01-25 28.90 29.70 28.60 29.00 0.0M
2021-01-22 29.00 29.10 28.60 28.90 0.0M
2021-01-21 28.90 29.90 28.90 29.10 0.0M
2021-01-20 26.80 29.40 26.80 29.00 0.1M
2021-01-19 26.80 26.80 26.60 26.80 0.0M
2021-01-18 26.40 26.80 26.20 26.60 0.0M
2021-01-15 25.90 26.50 25.90 25.90 0.0M
2021-01-14 26.80 26.80 25.90 25.90 0.0M
2021-01-13 26.70 26.80 25.80 26.00 0.0M
2021-01-12 27.10 27.10 26.50 26.50 0.0M
2021-01-11 27.50 27.50 26.50 27.00 0.0M
2021-01-08 27.20 27.60 26.90 27.00 0.0M
2021-01-07 26.90 27.80 26.80 26.90 0.0M
2021-01-05 26.20 27.30 26.20 26.70 0.0M
2021-01-04 25.40 26.50 25.40 25.80 0.0M