Software Mansion SA (SWMP)

SWMP
🏛️ 폴란드 →
48.00
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
2025-09-26 44.40 49.00 44.00 48.00 0.0M
2025-09-25 40.80 46.20 40.80 44.80 0.0M
2025-09-24 40.20 40.60 39.00 39.60 0.0M
2025-09-23 40.40 41.40 40.00 40.20 0.0M
2025-09-22 41.00 42.00 40.40 40.40 0.0M
2025-09-19 43.00 43.40 41.00 42.80 0.0M
2025-09-18 39.80 43.60 39.80 43.60 0.0M
2025-09-17 40.60 41.80 39.40 39.80 0.0M
2025-09-16 40.60 40.60 38.40 39.80 0.0M
2025-09-15 42.00 42.40 39.00 40.20 0.0M
2025-09-12 42.00 42.40 41.20 42.00 0.0M
2025-09-11 43.60 43.60 39.20 42.20 0.0M
2025-09-10 44.00 44.00 41.40 42.80 0.0M
2025-09-09 45.00 45.20 44.20 45.20 0.0M
2025-09-08 44.00 45.00 43.00 45.00 0.0M
2025-09-05 43.80 44.00 43.20 44.00 0.0M
2025-09-04 43.20 44.60 42.80 43.40 0.0M
2025-09-03 44.00 44.00 43.80 43.80 0.0M
2025-09-02 42.80 44.20 42.00 44.00 0.0M
2025-09-01 42.00 43.60 39.00 42.80 0.0M
2025-08-29 46.00 46.00 43.60 45.00 0.0M
2025-08-28 45.60 47.00 44.20 46.00 0.0M
2025-08-27 47.40 48.00 43.40 46.00 0.0M
2025-08-26 48.60 48.60 46.20 47.80 0.0M
2025-08-25 50.00 50.00 40.00 48.60 0.0M
2025-08-22 51.00 51.00 48.00 50.00 0.0M
2025-08-21 52.00 52.00 48.00 51.50 0.0M
2025-08-20 52.00 54.50 51.50 52.00 0.0M
2025-08-19 51.50 52.00 51.50 52.00 0.0M
2025-08-18 52.00 52.00 51.50 51.50 0.0M
2025-08-14 52.00 52.00 51.50 52.00 0.0M
2025-08-13 52.00 52.00 51.00 52.00 0.0M
2025-08-12 52.50 52.50 52.00 52.00 0.0M
2025-08-11 53.50 53.50 52.00 52.00 0.0M
2025-08-08 53.50 53.50 52.00 53.50 0.0M
2025-08-07 53.00 55.00 51.50 55.00 0.0M
2025-08-06 53.00 55.00 50.00 53.00 0.0M
2025-08-05 55.00 55.00 53.00 55.00 0.0M
2025-08-04 49.40 59.00 49.00 55.00 0.0M
2025-08-01 50.50 50.50 49.40 50.00 0.0M
2025-07-31 51.00 51.00 50.50 51.00 0.0M
2025-07-30 49.80 51.00 49.80 51.00 0.0M
2025-07-29 50.50 51.00 49.00 49.00 0.0M
2025-07-28 51.00 52.00 50.50 50.50 0.0M
2025-07-25 51.00 51.00 50.00 50.00 0.0M
2025-07-24 51.50 52.50 50.00 50.00 0.0M
2025-07-23 52.50 53.00 51.50 51.50 0.0M
2025-07-22 52.50 52.50 51.00 52.50 0.0M
2025-07-21 50.50 52.50 50.50 52.50 0.0M
2025-07-18 51.00 51.00 51.00 51.00 0.0M
2025-07-17 52.00 53.00 51.00 51.00 0.0M
2025-07-16 50.50 52.00 49.40 52.00 0.0M
2025-07-15 48.00 51.00 48.00 51.00 0.0M
2025-07-14 47.80 49.40 47.80 49.40 0.0M
2025-07-11 50.00 50.00 50.00 50.00 0.0M
2025-07-10 49.60 50.50 48.60 50.50 0.0M
2025-07-09 48.40 50.50 48.40 50.50 0.0M
2025-07-08 51.00 51.00 48.00 48.00 0.0M
2025-07-07 51.00 51.00 49.40 51.00 0.0M
2025-07-04 51.00 51.00 50.50 51.00 0.0M
2025-07-03 50.00 51.00 49.80 51.00 0.0M
2025-07-02 49.40 50.50 49.20 50.00 0.0M
2025-07-01 49.00 49.80 49.00 49.40 0.0M
2025-06-30 49.20 49.60 48.80 49.00 0.0M
2025-06-27 48.20 49.00 48.20 48.80 0.0M
2025-06-26 49.60 49.60 48.20 48.20 0.0M
2025-06-25 49.60 49.60 48.40 48.40 0.0M
2025-06-24 48.60 50.00 48.60 50.00 0.0M
2025-06-23 49.40 49.60 46.40 46.40 0.0M
2025-06-20 49.40 49.40 49.40 49.40 0.0M
2025-06-18 50.50 50.50 49.20 49.20 0.0M
2025-06-17 50.00 50.50 50.00 50.50 0.0M
2025-06-16 49.80 50.50 49.80 50.50 0.0M
2025-06-13 49.00 50.00 49.00 49.80 0.0M
2025-06-12 50.00 50.00 49.00 49.00 0.0M
2025-06-11 50.00 50.50 49.00 49.00 0.0M
2025-06-10 46.80 53.00 46.80 50.00 0.0M
2025-06-09 46.80 46.80 46.00 46.00 0.0M
2025-06-06 46.00 47.60 46.00 46.00 0.0M
2025-06-05 45.60 46.80 45.40 45.40 0.0M
2025-06-04 45.60 47.80 45.00 45.60 0.0M
2025-06-03 45.60 45.60 45.20 45.40 0.0M
2025-06-02 44.20 45.60 44.20 45.60 0.0M
2025-05-30 44.60 45.20 44.00 44.80 0.0M
2025-05-29 44.60 44.60 43.20 44.60 0.0M
2025-05-28 45.00 45.60 43.40 44.80 0.0M
2025-05-27 44.40 45.00 44.40 45.00 0.0M
2025-05-26 42.00 44.20 42.00 44.20 0.0M
2025-05-23 40.80 43.00 40.60 42.00 0.0M
2025-05-22 40.20 41.00 40.00 40.80 0.0M
2025-05-21 39.00 40.60 39.00 40.40 0.0M
2025-05-20 39.20 39.20 39.00 39.00 0.0M
2025-05-19 39.40 39.80 38.00 38.40 0.0M
2025-05-16 39.40 39.40 38.60 39.40 0.0M
2025-05-15 39.60 39.60 39.20 39.40 0.0M
2025-05-14 39.80 40.00 39.40 39.60 0.0M
2025-05-13 39.00 39.40 38.20 39.40 0.0M
2025-05-12 37.80 39.20 37.20 39.20 0.0M
2025-05-09 37.80 38.00 37.80 37.80 0.0M
2025-05-08 38.00 38.40 37.20 37.40 0.0M
2025-05-07 37.60 38.80 37.60 38.80 0.0M
2025-05-06 38.40 38.40 36.20 37.60 0.0M
2025-05-05 39.60 39.60 37.00 38.80 0.0M
2025-05-02 38.80 39.80 38.80 39.60 0.0M
2025-04-30 39.40 39.80 39.00 39.00 0.0M
2025-04-29 39.60 39.60 39.60 39.60 0.0M
2025-04-28 39.00 39.60 39.00 39.60 0.0M
2025-04-25 38.40 39.00 38.40 38.80 0.0M
2025-04-24 38.00 38.00 38.00 38.00 0.0M
2025-04-23 38.40 38.60 37.80 37.80 0.0M
2025-04-22 38.40 38.40 37.20 38.40 0.0M
2025-04-17 38.40 38.40 38.40 38.40 0.0M
2025-04-16 38.00 38.40 38.00 38.40 0.0M
2025-04-15 38.80 38.80 38.00 38.00 0.0M
2025-04-14 39.00 39.00 38.00 38.60 0.0M
2025-04-11 39.80 39.80 38.20 38.20 0.0M
2025-04-10 39.00 40.40 39.00 39.80 0.0M
2025-04-09 38.00 39.20 37.40 38.80 0.0M
2025-04-08 37.00 39.80 37.00 39.00 0.0M
2025-04-07 35.00 37.80 35.00 37.80 0.0M
2025-04-04 39.00 39.20 37.60 38.00 0.0M
2025-04-03 39.20 39.20 38.60 38.60 0.0M
2025-04-02 39.80 39.80 39.00 39.60 0.0M
2025-04-01 39.00 46.80 38.00 38.00 0.0M
2025-03-31 39.20 39.50 38.20 38.40 0.0M
2025-03-28 39.20 39.20 37.00 39.00 0.0M
2025-03-27 39.40 40.00 39.00 39.00 0.0M
2025-03-26 38.80 39.70 38.60 38.90 0.0M
2025-03-25 38.50 39.00 38.20 39.00 0.0M
2025-03-24 39.00 39.00 38.50 38.80 0.0M
2025-03-21 38.50 39.60 38.00 39.60 0.0M
2025-03-20 38.00 39.60 37.00 38.00 0.0M
2025-03-19 33.60 39.70 33.60 37.50 0.0M
2025-03-18 32.80 33.00 32.70 32.70 0.0M
2025-03-17 32.00 33.00 32.00 32.80 0.0M
2025-03-14 31.90 31.90 31.50 31.90 0.0M
2025-03-13 32.60 32.60 31.60 31.60 0.0M
2025-03-12 32.60 32.60 32.50 32.60 0.0M
2025-03-11 32.90 32.90 32.80 32.80 0.0M
2025-03-10 32.00 33.00 32.00 33.00 0.0M
2025-03-07 31.70 32.80 31.70 32.80 0.0M
2025-03-06 31.50 31.70 31.00 31.00 0.0M
2025-03-05 31.50 31.50 31.50 31.50 0.0M
2025-03-04 32.00 32.50 31.00 32.50 0.0M
2025-03-03 33.00 33.00 33.00 33.00 0.0M
2025-02-28 33.00 33.00 33.00 33.00 0.0M
2025-02-27 32.00 33.00 31.40 33.00 0.0M
2025-02-26 32.80 32.80 31.20 32.00 0.0M
2025-02-25 32.70 32.70 32.70 32.70 0.0M
2025-02-24 31.70 31.70 31.70 31.70 0.0M
2025-02-21 32.60 32.80 31.70 31.70 0.0M
2025-02-20 32.30 32.50 32.30 32.50 0.0M
2025-02-19 32.10 32.10 31.80 32.00 0.0M
2025-02-18 32.00 32.00 32.00 32.00 0.0M
2025-02-17 33.60 33.60 33.00 33.00 0.0M
2025-02-14 31.40 33.00 31.40 33.00 0.0M
2025-02-13 30.60 31.50 30.60 31.00 0.0M
2025-02-12 29.80 32.50 29.70 31.00 0.0M
2025-02-11 30.00 30.70 29.50 30.00 0.0M
2025-02-10 29.70 30.20 29.70 30.20 0.0M
2025-02-07 29.00 29.80 29.00 29.00 0.0M
2025-02-06 27.00 29.60 27.00 28.20 0.0M
2025-02-05 29.90 30.40 29.90 30.40 0.0M
2025-02-04 29.80 30.00 29.80 30.00 0.0M
2025-02-03 29.90 29.90 29.90 29.90 0.0M
2025-01-31 29.30 30.00 29.30 29.40 0.0M
2025-01-30 29.10 29.10 29.10 29.10 0.0M
2025-01-29 30.00 30.00 29.00 29.00 0.0M
2025-01-28 30.60 30.60 30.00 30.00 0.0M
2025-01-27 30.10 30.80 30.10 30.80 0.0M
2025-01-24 29.40 31.00 29.40 30.50 0.0M
2025-01-23 29.30 29.30 29.30 29.30 0.0M
2025-01-22 29.30 29.30 29.30 29.30 0.0M
2025-01-21 29.00 29.40 29.00 29.30 0.0M
2025-01-20 29.20 29.60 29.20 29.20 0.0M
2025-01-17 29.50 29.50 29.00 29.20 0.0M
2025-01-16 28.90 29.50 28.50 29.50 0.0M
2025-01-15 29.40 29.40 28.60 28.60 0.0M
2025-01-14 29.10 29.10 28.60 29.10 0.0M
2025-01-13 29.00 29.10 29.00 29.00 0.0M
2025-01-10 29.20 29.70 28.60 29.70 0.0M
2025-01-09 30.00 30.00 29.30 29.50 0.0M
2025-01-08 29.30 30.00 29.30 30.00 0.0M
2025-01-07 30.40 30.40 30.00 30.00 0.0M
2025-01-03 30.00 30.50 30.00 30.00 0.0M
2025-01-02 26.30 31.10 26.30 31.00 0.0M