sWIG80TR (SWIG80TR)

SWIG80TR
🏛️ 폴란드 →
46,734.12
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
2023-12-29 33,510.21 33,633.28 33,355.84 33,406.61 0.0M
2023-12-28 33,353.28 33,473.47 33,352.91 33,473.47 0.0M
2023-12-27 33,193.05 33,338.94 33,193.05 33,258.07 0.0M
2023-12-22 32,951.40 33,116.18 32,943.08 33,070.83 0.0M
2023-12-21 33,002.06 33,027.10 32,847.17 32,956.92 0.0M
2023-12-20 33,130.29 33,139.38 32,859.55 33,037.97 0.0M
2023-12-19 33,041.42 33,128.86 32,945.72 33,064.59 0.0M
2023-12-18 33,212.36 33,212.36 32,997.40 33,028.76 0.0M
2023-12-15 33,001.86 33,218.62 32,989.54 33,218.62 0.0M
2023-12-14 32,832.47 32,948.47 32,828.25 32,931.38 0.0M
2023-12-13 32,631.38 32,832.99 32,611.61 32,832.99 0.0M
2023-12-12 32,546.70 32,602.91 32,492.17 32,564.64 0.0M
2023-12-11 32,408.95 32,546.65 32,315.70 32,519.16 0.0M
2023-12-08 32,146.67 32,354.56 32,146.67 32,354.56 0.0M
2023-12-07 32,267.18 32,267.18 32,027.26 32,132.49 0.0M
2023-12-06 32,087.66 32,261.56 32,051.08 32,217.17 0.0M
2023-12-05 32,136.86 32,218.53 32,043.45 32,065.20 0.0M
2023-12-04 31,920.40 32,097.02 31,912.28 32,041.00 0.0M
2023-12-01 31,436.19 31,847.59 31,399.48 31,847.59 0.0M
2023-11-30 31,322.72 31,409.11 31,201.63 31,345.40 0.0M
2023-11-29 31,425.91 31,425.91 31,258.69 31,305.47 0.0M
2023-11-28 31,114.75 31,360.72 31,114.75 31,309.71 0.0M
2023-11-27 31,096.04 31,150.47 30,964.21 31,117.54 0.0M
2023-11-24 31,109.23 31,150.87 31,068.40 31,089.00 0.0M
2023-11-23 31,052.82 31,112.43 31,009.12 31,062.96 0.0M
2023-11-22 31,101.93 31,120.47 30,959.10 30,988.53 0.0M
2023-11-21 30,898.81 31,050.18 30,880.11 31,050.18 0.0M
2023-11-20 30,645.66 30,799.59 30,630.01 30,766.60 0.0M
2023-11-17 30,527.89 30,686.94 30,503.70 30,614.02 0.0M
2023-11-16 30,551.87 30,609.66 30,404.95 30,446.33 0.0M
2023-11-15 30,550.75 30,566.07 30,426.22 30,483.30 0.0M
2023-11-14 30,356.10 30,522.54 30,288.69 30,468.74 0.0M
2023-11-13 30,505.75 30,550.29 30,296.77 30,296.77 0.0M
2023-11-10 30,503.52 30,570.12 30,362.15 30,373.34 0.0M
2023-11-09 30,447.39 30,514.75 30,408.07 30,448.29 0.0M
2023-11-08 30,491.54 30,510.50 30,342.38 30,426.44 0.0M
2023-11-07 30,473.49 30,555.61 30,435.92 30,435.92 0.0M
2023-11-06 30,496.20 30,671.05 30,474.05 30,576.43 0.0M
2023-11-03 30,426.14 30,452.62 30,336.37 30,414.31 0.0M
2023-11-02 30,377.89 30,526.60 30,374.52 30,457.99 0.0M
2023-10-31 30,384.32 30,407.92 30,316.18 30,341.61 0.0M
2023-10-30 30,130.37 30,325.75 30,082.50 30,325.75 0.0M
2023-10-27 30,000.95 30,187.64 30,000.95 30,097.12 0.0M
2023-10-26 30,030.39 30,067.20 29,951.65 29,972.99 0.0M
2023-10-25 30,144.29 30,149.91 30,005.52 30,035.55 0.0M
2023-10-24 30,070.01 30,183.79 29,989.30 30,132.66 0.0M
2023-10-23 30,209.39 30,218.18 29,922.82 29,966.42 0.0M
2023-10-20 30,401.28 30,401.28 30,066.75 30,106.97 0.0M
2023-10-19 30,613.63 30,613.63 30,260.25 30,372.27 0.0M
2023-10-18 30,751.58 30,752.41 30,473.72 30,607.58 0.0M
2023-10-17 30,488.88 30,739.94 30,458.80 30,739.94 0.0M
2023-10-16 30,204.97 30,394.98 30,151.82 30,394.98 0.0M
2023-10-13 30,001.87 30,132.78 29,990.06 30,069.83 0.0M
2023-10-12 30,015.55 30,064.50 29,896.94 29,994.74 0.0M
2023-10-11 29,875.57 30,008.18 29,838.94 29,930.87 0.0M
2023-10-10 29,482.17 29,859.10 29,482.17 29,859.10 0.0M
2023-10-09 29,539.12 29,583.60 29,394.86 29,476.48 0.0M
2023-10-06 29,651.09 29,673.17 29,401.71 29,521.99 0.0M
2023-10-05 29,696.35 29,819.81 29,546.44 29,612.66 0.0M
2023-10-04 29,477.90 29,533.31 29,341.87 29,533.31 0.0M
2023-10-03 29,775.12 29,775.12 29,531.29 29,594.17 0.0M
2023-10-02 30,033.42 30,099.35 29,804.19 29,829.53 0.0M
2023-09-29 29,775.13 30,094.45 29,775.13 30,085.74 0.0M
2023-09-28 30,146.52 30,164.86 29,678.88 29,694.25 0.0M
2023-09-27 30,278.33 30,309.71 30,032.58 30,108.57 0.0M
2023-09-26 30,610.28 30,610.28 30,217.03 30,217.03 0.0M
2023-09-25 30,599.21 30,714.73 30,413.09 30,541.24 0.0M
2023-09-22 30,474.91 30,604.95 30,462.74 30,594.49 0.0M
2023-09-21 30,628.25 30,656.46 30,466.02 30,469.27 0.0M
2023-09-20 30,712.56 30,770.51 30,607.32 30,659.44 0.0M
2023-09-19 30,679.25 30,751.58 30,616.90 30,659.63 0.0M
2023-09-18 30,807.25 30,938.38 30,605.68 30,605.68 0.0M
2023-09-15 30,721.06 30,824.15 30,713.29 30,815.84 0.0M
2023-09-14 30,890.72 30,919.71 30,672.23 30,737.71 0.0M
2023-09-13 30,778.91 30,857.20 30,710.60 30,786.81 0.0M
2023-09-12 30,787.99 30,812.72 30,693.15 30,717.92 0.0M
2023-09-11 30,711.71 30,820.33 30,691.14 30,731.16 0.0M
2023-09-08 30,652.87 30,672.21 30,487.47 30,667.60 0.0M
2023-09-07 30,601.67 30,681.84 30,367.44 30,548.14 0.0M
2023-09-06 30,847.41 30,871.00 30,464.61 30,535.51 0.0M
2023-09-05 30,838.36 30,901.75 30,803.25 30,868.47 0.0M
2023-09-04 30,802.81 30,954.21 30,779.37 30,784.67 0.0M
2023-09-01 30,514.16 30,769.80 30,514.16 30,769.80 0.0M
2023-08-31 30,486.10 30,585.34 30,466.35 30,511.14 0.0M
2023-08-30 30,533.59 30,541.75 30,294.38 30,477.22 0.0M
2023-08-29 30,396.30 30,439.43 30,316.04 30,422.97 0.0M
2023-08-28 30,411.93 30,479.60 30,317.60 30,351.89 0.0M
2023-08-25 30,196.43 30,360.88 30,169.67 30,313.87 0.0M
2023-08-24 30,521.95 30,562.56 30,241.29 30,241.29 0.0M
2023-08-23 30,539.92 30,542.34 30,324.74 30,490.83 0.0M
2023-08-22 30,479.40 30,562.37 30,440.36 30,508.19 0.0M
2023-08-21 30,502.90 30,558.72 30,361.97 30,486.95 0.0M
2023-08-18 30,692.73 30,692.73 30,351.08 30,517.14 0.0M
2023-08-17 30,851.54 30,851.54 30,690.18 30,710.66 0.0M
2023-08-16 31,136.10 31,136.10 30,729.53 30,861.81 0.0M
2023-08-14 31,038.15 31,235.46 30,945.15 31,193.12 0.0M
2023-08-11 31,042.33 31,135.46 30,999.88 30,999.88 0.0M
2023-08-10 30,781.32 31,040.23 30,698.00 31,040.23 0.0M
2023-08-09 30,848.34 30,967.48 30,715.99 30,758.26 0.0M
2023-08-08 31,102.85 31,128.08 30,771.29 30,824.89 0.0M
2023-08-07 31,267.81 31,292.10 31,052.10 31,079.57 0.0M
2023-08-04 31,341.03 31,374.60 31,252.33 31,261.74 0.0M
2023-08-03 31,323.49 31,361.27 31,207.18 31,236.46 0.0M
2023-08-02 31,670.41 31,675.65 31,344.65 31,377.24 0.0M
2023-08-01 31,679.61 31,732.43 31,634.62 31,678.92 0.0M
2023-07-31 31,699.56 31,744.60 31,531.71 31,696.18 0.0M
2023-07-28 31,596.12 31,712.27 31,544.25 31,702.09 0.0M
2023-07-27 31,553.75 31,650.85 31,501.52 31,644.25 0.0M
2023-07-26 31,674.73 31,692.20 31,488.39 31,522.45 0.0M
2023-07-25 31,694.28 31,798.37 31,620.57 31,650.75 0.0M
2023-07-24 31,717.77 31,795.35 31,600.46 31,708.07 0.0M
2023-07-21 31,767.57 31,820.86 31,679.60 31,718.90 0.0M
2023-07-20 32,012.11 32,045.73 31,710.74 31,751.47 0.0M
2023-07-19 32,022.51 32,056.85 31,923.68 31,970.36 0.0M
2023-07-18 31,914.99 32,032.03 31,789.61 32,001.04 0.0M
2023-07-17 31,939.02 32,014.26 31,850.49 31,898.07 0.0M
2023-07-14 31,714.33 31,983.87 31,691.49 31,983.87 0.0M
2023-07-13 31,601.92 31,685.19 31,580.22 31,659.47 0.0M
2023-07-12 31,417.31 31,554.91 31,398.76 31,552.43 0.0M
2023-07-11 31,280.75 31,440.21 31,236.66 31,415.79 0.0M
2023-07-10 31,127.41 31,250.07 31,127.41 31,250.07 0.0M
2023-07-07 31,140.92 31,229.28 31,083.98 31,130.96 0.0M
2023-07-06 31,260.10 31,277.68 31,025.79 31,163.85 0.0M
2023-07-05 31,265.27 31,287.77 31,029.60 31,279.62 0.0M
2023-07-04 31,320.96 31,346.39 31,201.00 31,261.02 0.0M
2023-07-03 31,257.34 31,309.97 31,138.08 31,258.21 0.0M
2023-06-30 31,086.39 31,270.51 31,077.32 31,270.51 0.0M
2023-06-29 30,837.75 31,042.03 30,833.47 30,985.32 0.0M
2023-06-28 30,810.91 30,899.50 30,761.37 30,866.13 0.0M
2023-06-27 30,761.44 30,763.12 30,603.40 30,719.23 0.0M
2023-06-26 30,748.67 30,800.86 30,688.10 30,729.19 0.0M
2023-06-23 30,867.77 30,897.09 30,690.22 30,782.76 0.0M
2023-06-22 30,751.32 30,820.70 30,665.67 30,820.70 0.0M
2023-06-21 30,685.47 30,762.37 30,623.67 30,762.37 0.0M
2023-06-20 30,781.53 30,792.18 30,648.81 30,649.99 0.0M
2023-06-19 30,770.40 30,881.11 30,715.29 30,826.27 0.0M
2023-06-16 30,644.42 30,811.14 30,637.99 30,671.01 0.0M
2023-06-15 30,712.84 30,740.83 30,513.42 30,658.09 0.0M
2023-06-14 30,667.47 30,728.90 30,578.93 30,664.48 0.0M
2023-06-13 30,888.29 30,923.57 30,582.26 30,582.26 0.0M
2023-06-12 30,971.27 30,978.35 30,787.17 30,827.82 0.0M
2023-06-09 30,755.09 30,895.30 30,740.91 30,895.10 0.0M
2023-06-07 30,632.63 30,678.21 30,541.89 30,654.10 0.0M
2023-06-06 30,469.52 30,592.97 30,441.33 30,592.97 0.0M
2023-06-05 30,429.46 30,485.26 30,342.04 30,441.80 0.0M
2023-06-02 30,138.86 30,443.33 30,138.86 30,442.01 0.0M
2023-06-01 29,960.79 30,066.96 29,933.94 30,013.87 0.0M
2023-05-31 30,487.53 30,487.53 29,880.70 29,891.92 0.0M
2023-05-30 30,540.04 30,615.83 30,483.84 30,540.50 0.0M
2023-05-29 30,501.40 30,527.81 30,399.89 30,497.57 0.0M
2023-05-26 30,202.80 30,449.91 30,202.80 30,429.99 0.0M
2023-05-25 30,485.79 30,510.46 30,217.59 30,256.44 0.0M
2023-05-24 30,537.86 30,549.65 30,219.86 30,549.65 0.0M
2023-05-23 30,677.30 30,686.67 30,541.87 30,569.88 0.0M
2023-05-22 30,589.87 30,740.80 30,501.33 30,570.60 0.0M
2023-05-19 30,497.26 30,565.00 30,444.37 30,532.73 0.0M
2023-05-18 30,626.84 30,770.17 30,422.66 30,442.21 0.0M
2023-05-17 30,554.80 30,608.40 30,471.20 30,528.74 0.0M
2023-05-16 30,314.86 30,550.21 30,294.92 30,550.21 0.0M
2023-05-15 30,186.29 30,274.64 30,153.76 30,274.64 0.0M
2023-05-12 30,173.34 30,247.98 30,113.19 30,170.46 0.0M
2023-05-11 30,221.72 30,277.52 30,066.48 30,128.43 0.0M
2023-05-10 30,120.32 30,299.51 30,063.85 30,292.38 0.0M
2023-05-09 30,048.19 30,142.18 29,934.97 30,127.18 0.0M
2023-05-08 29,780.79 30,012.73 29,780.79 29,976.92 0.0M
2023-05-05 29,706.17 29,798.05 29,596.78 29,798.05 0.0M
2023-05-04 29,863.60 29,933.74 29,637.36 29,669.00 0.0M
2023-05-02 29,930.20 29,970.01 29,831.81 29,872.74 0.0M
2023-04-28 29,908.73 30,026.25 29,750.84 29,887.18 0.0M
2023-04-27 29,831.27 29,947.72 29,767.95 29,947.72 0.0M
2023-04-26 29,928.61 29,955.69 29,718.68 29,893.83 0.0M
2023-04-25 29,861.43 30,001.06 29,744.01 29,915.80 0.0M
2023-04-24 29,881.52 29,917.54 29,790.97 29,827.53 0.0M
2023-04-21 29,859.43 29,859.43 29,695.47 29,835.94 0.0M
2023-04-20 29,788.94 29,948.91 29,788.94 29,887.35 0.0M
2023-04-19 29,756.06 29,771.55 29,634.74 29,771.55 0.0M
2023-04-18 29,822.83 29,832.50 29,650.64 29,713.35 0.0M
2023-04-17 29,506.80 29,808.06 29,505.77 29,808.06 0.0M
2023-04-14 29,494.02 29,552.73 29,441.50 29,453.97 0.0M
2023-04-13 29,322.55 29,417.53 29,257.26 29,411.14 0.0M
2023-04-12 29,311.29 29,329.55 29,101.52 29,329.55 0.0M
2023-04-11 28,785.57 29,370.03 28,785.57 29,370.03 0.0M
2023-04-06 28,653.49 28,825.75 28,653.49 28,765.37 0.0M
2023-04-05 28,817.26 28,844.49 28,595.16 28,595.16 0.0M
2023-04-04 28,783.22 28,834.23 28,667.82 28,760.02 0.0M
2023-04-03 28,574.11 28,726.34 28,539.36 28,726.34 0.0M
2023-03-31 28,329.29 28,572.72 28,298.60 28,479.72 0.0M
2023-03-30 28,339.00 28,365.21 28,168.24 28,320.74 0.0M
2023-03-29 28,095.55 28,305.55 28,088.33 28,300.90 0.0M
2023-03-28 27,967.65 28,115.23 27,944.79 28,031.36 0.0M
2023-03-27 27,596.78 27,910.45 27,587.27 27,899.55 0.0M
2023-03-24 27,755.50 27,820.44 27,431.52 27,562.33 0.0M
2023-03-23 27,645.56 27,806.35 27,583.82 27,652.20 0.0M
2023-03-22 27,613.11 27,666.91 27,549.13 27,625.01 0.0M
2023-03-21 27,403.20 27,564.43 27,403.20 27,550.58 0.0M
2023-03-20 27,205.42 27,308.54 26,893.96 27,308.54 0.0M
2023-03-17 27,291.28 27,430.74 27,161.15 27,227.58 0.0M
2023-03-16 27,144.28 27,260.06 26,854.88 27,073.88 0.0M
2023-03-15 27,765.47 27,784.93 27,043.53 27,071.06 0.0M
2023-03-14 27,421.49 27,690.99 27,421.49 27,690.99 0.0M
2023-03-13 27,896.92 27,913.95 27,056.45 27,434.75 0.0M
2023-03-10 28,063.22 28,063.22 27,814.03 27,882.93 0.0M
2023-03-09 28,244.11 28,285.85 28,141.63 28,267.95 0.0M
2023-03-08 28,047.68 28,209.35 27,947.33 28,209.35 0.0M
2023-03-07 28,011.26 28,053.63 27,969.47 28,031.69 0.0M
2023-03-06 27,841.92 28,010.67 27,841.92 27,980.82 0.0M
2023-03-03 27,564.63 27,751.41 27,558.16 27,751.41 0.0M
2023-03-02 27,542.74 27,565.33 27,423.85 27,466.61 0.0M
2023-03-01 27,481.27 27,633.88 27,445.42 27,523.35 0.0M
2023-02-28 27,260.44 27,479.07 27,241.91 27,414.65 0.0M
2023-02-27 27,095.22 27,287.34 27,095.22 27,255.78 0.0M
2023-02-24 27,188.92 27,218.90 27,067.72 27,072.39 0.0M
2023-02-23 27,010.18 27,112.41 26,979.17 27,092.29 0.0M
2023-02-22 27,042.37 27,043.98 26,716.82 26,932.84 0.0M
2023-02-21 27,242.53 27,274.39 26,963.29 27,050.01 0.0M
2023-02-20 27,125.79 27,228.49 27,055.08 27,180.45 0.0M
2023-02-17 26,962.02 27,106.05 26,920.73 27,106.05 0.0M
2023-02-16 26,978.85 27,033.91 26,899.10 26,954.10 0.0M
2023-02-15 26,773.85 26,932.90 26,761.54 26,870.80 0.0M
2023-02-14 26,831.16 26,857.85 26,680.85 26,741.70 0.0M
2023-02-13 26,824.82 26,839.45 26,637.50 26,724.51 0.0M
2023-02-10 27,140.42 27,140.42 26,659.68 26,782.96 0.0M
2023-02-09 27,111.43 27,264.29 27,087.82 27,187.57 0.0M
2023-02-08 26,977.67 27,080.89 26,968.83 27,012.59 0.0M
2023-02-07 27,019.63 27,027.90 26,876.42 26,916.31 0.0M
2023-02-06 27,131.38 27,144.20 26,910.45 26,952.47 0.0M
2023-02-03 27,121.40 27,214.81 27,005.71 27,070.03 0.0M
2023-02-02 27,121.00 27,121.00 26,914.88 27,066.20 0.0M
2023-02-01 27,185.20 27,232.94 26,944.62 26,960.65 0.0M
2023-01-31 27,058.93 27,129.03 26,946.63 27,129.03 0.0M
2023-01-30 27,029.16 27,045.02 26,873.13 26,973.42 0.0M
2023-01-27 26,807.81 26,990.76 26,740.51 26,990.76 0.0M
2023-01-26 26,802.56 26,835.92 26,713.57 26,778.95 0.0M
2023-01-25 26,968.50 26,980.07 26,647.08 26,687.33 0.0M
2023-01-24 27,058.92 27,118.63 26,887.20 26,959.07 0.0M
2023-01-23 26,847.44 26,998.71 26,810.96 26,971.68 0.0M
2023-01-20 26,474.64 26,723.42 26,474.64 26,723.42 0.0M
2023-01-19 26,710.89 26,710.89 26,316.00 26,440.51 0.0M
2023-01-18 26,742.81 26,765.66 26,588.62 26,707.54 0.0M
2023-01-17 26,836.71 26,888.58 26,655.49 26,718.53 0.0M
2023-01-16 26,552.91 26,750.10 26,496.31 26,750.10 0.0M
2023-01-13 26,346.64 26,412.67 26,212.10 26,396.00 0.0M
2023-01-12 26,134.83 26,256.45 26,134.83 26,254.16 0.0M
2023-01-11 26,328.22 26,407.67 26,109.04 26,124.36 0.0M
2023-01-10 26,173.34 26,227.30 26,101.66 26,193.58 0.0M
2023-01-09 25,842.17 26,078.25 25,834.29 26,078.25 0.0M
2023-01-05 25,658.49 25,780.38 25,593.36 25,732.62 0.0M
2023-01-04 25,436.51 25,606.19 25,435.13 25,572.88 0.0M
2023-01-03 25,116.99 25,383.99 25,083.18 25,383.99 0.0M
2023-01-02 24,552.61 25,001.21 24,543.04 24,987.51 0.0M