Sygnity (SGN)

SGN
🏛️ 폴란드 →
106.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.78 8.98 8.74 8.86 0.0M
2021-12-29 8.80 8.80 8.70 8.74 0.0M
2021-12-28 8.86 8.86 8.70 8.70 0.0M
2021-12-27 8.98 9.00 8.84 8.86 0.0M
2021-12-23 9.00 9.00 8.86 8.98 0.0M
2021-12-22 9.04 9.04 8.88 8.92 0.0M
2021-12-21 9.00 9.06 8.84 9.00 0.0M
2021-12-20 9.38 9.38 9.00 9.28 0.0M
2021-12-17 9.30 9.50 9.20 9.38 0.0M
2021-12-16 9.16 9.22 9.02 9.22 0.1M
2021-12-15 9.20 9.20 8.70 9.08 0.0M
2021-12-14 9.24 9.30 9.10 9.10 0.0M
2021-12-13 9.18 9.22 9.10 9.22 0.0M
2021-12-10 9.20 9.20 9.02 9.06 0.0M
2021-12-09 9.00 9.20 9.00 9.20 0.0M
2021-12-08 9.30 9.30 9.12 9.22 0.0M
2021-12-07 9.24 9.28 9.20 9.26 0.0M
2021-12-06 9.28 9.28 9.00 9.00 0.0M
2021-12-03 9.10 9.30 9.10 9.28 0.0M
2021-12-02 9.26 9.26 9.04 9.26 0.0M
2021-12-01 9.10 9.30 9.10 9.24 0.0M
2021-11-30 8.98 9.10 8.70 9.10 0.0M
2021-11-29 9.16 9.16 8.88 8.98 0.0M
2021-11-26 8.90 9.10 8.56 9.10 0.0M
2021-11-25 8.76 9.14 8.70 9.10 0.0M
2021-11-24 9.10 9.10 8.76 9.04 0.0M
2021-11-23 9.18 9.20 9.04 9.10 0.0M
2021-11-22 9.04 9.34 9.04 9.18 0.1M
2021-11-19 9.30 9.50 9.02 9.36 0.0M
2021-11-18 9.68 9.68 9.24 9.48 0.0M
2021-11-17 9.78 9.78 9.58 9.68 0.1M
2021-11-16 9.90 9.90 9.60 9.78 0.0M
2021-11-15 10.00 10.00 9.74 9.88 0.0M
2021-11-12 9.86 9.92 9.76 9.92 0.0M
2021-11-10 10.00 10.00 9.52 9.80 0.0M
2021-11-09 10.00 10.00 9.92 10.00 0.0M
2021-11-08 10.10 10.15 9.96 10.00 0.0M
2021-11-05 10.15 10.15 9.96 10.05 0.0M
2021-11-04 10.00 10.25 9.80 10.00 0.0M
2021-11-03 10.25 10.25 9.90 10.00 0.0M
2021-11-02 10.20 10.35 10.00 10.25 0.1M
2021-10-29 10.10 10.20 9.92 10.20 0.0M
2021-10-28 10.00 10.10 9.94 10.00 0.0M
2021-10-27 10.05 10.20 9.94 10.10 0.0M
2021-10-26 10.25 10.40 10.00 10.05 0.0M
2021-10-25 10.15 10.40 10.00 10.25 0.1M
2021-10-22 10.10 10.20 10.05 10.10 0.0M
2021-10-21 10.30 10.30 10.10 10.20 0.0M
2021-10-20 10.25 10.60 10.10 10.30 0.0M
2021-10-19 10.65 10.80 10.40 10.45 0.0M
2021-10-18 10.00 10.60 10.00 10.60 0.0M
2021-10-15 10.00 10.00 9.96 10.00 0.0M
2021-10-14 10.10 10.10 9.94 10.00 0.0M
2021-10-13 10.05 10.15 9.94 10.10 0.1M
2021-10-12 10.00 10.10 9.94 10.05 0.0M
2021-10-11 10.05 10.10 9.96 10.10 0.0M
2021-10-08 10.00 10.00 9.92 10.00 0.0M
2021-10-07 10.00 10.10 9.92 10.10 0.0M
2021-10-06 10.15 10.15 9.90 10.00 0.0M
2021-10-05 10.10 10.15 9.96 10.15 0.1M
2021-10-04 10.25 10.25 9.90 10.00 0.0M
2021-10-01 9.92 10.40 9.92 10.25 0.0M
2021-09-30 10.20 10.20 9.90 9.90 0.0M
2021-09-29 10.20 10.20 9.90 10.15 0.0M
2021-09-28 10.40 10.40 10.15 10.20 0.0M
2021-09-27 10.25 10.35 10.15 10.25 0.0M
2021-09-24 9.94 10.50 9.94 10.40 0.0M
2021-09-23 9.94 10.30 9.94 10.25 0.0M
2021-09-22 9.92 10.35 9.60 10.00 0.0M
2021-09-21 10.00 10.20 9.80 9.80 0.0M
2021-09-20 10.95 11.10 9.90 9.90 0.1M
2021-09-17 11.15 11.30 11.00 11.00 0.0M
2021-09-16 10.90 11.35 10.70 11.15 0.0M
2021-09-15 10.70 10.90 10.50 10.90 0.0M
2021-09-14 10.85 10.90 10.60 10.65 0.0M
2021-09-13 10.10 10.80 10.10 10.65 0.0M
2021-09-10 10.35 10.35 10.25 10.35 0.0M
2021-09-09 10.35 10.45 10.30 10.40 0.0M
2021-09-08 10.70 10.70 10.25 10.35 0.0M
2021-09-07 10.45 10.75 10.30 10.40 0.0M
2021-09-06 10.15 10.45 10.00 10.45 0.1M
2021-09-03 9.88 10.20 9.88 10.00 0.0M
2021-09-02 9.64 9.78 9.52 9.78 0.0M
2021-09-01 9.82 9.82 9.60 9.64 0.0M
2021-08-31 9.86 9.90 9.84 9.86 0.0M
2021-08-30 9.82 9.98 9.76 9.96 0.0M
2021-08-27 9.84 9.90 9.74 9.82 0.0M
2021-08-26 9.90 9.90 9.84 9.84 0.0M
2021-08-25 9.70 9.88 9.70 9.86 0.0M
2021-08-24 9.90 9.90 9.74 9.80 0.0M
2021-08-23 9.70 9.90 9.70 9.80 0.0M
2021-08-20 9.78 9.92 9.76 9.90 0.0M
2021-08-19 9.94 9.94 9.70 9.78 0.0M
2021-08-18 9.86 9.94 9.84 9.94 0.0M
2021-08-17 10.00 10.00 9.84 9.98 0.0M
2021-08-16 9.84 10.15 9.84 10.00 0.0M
2021-08-13 10.10 10.20 9.72 9.84 0.0M
2021-08-12 10.10 10.10 9.82 9.88 0.0M
2021-08-11 10.00 10.10 9.84 9.92 0.0M
2021-08-10 10.10 10.10 9.80 10.00 0.0M
2021-08-09 9.98 10.00 9.84 10.00 0.0M
2021-08-06 9.94 9.98 9.72 9.98 0.0M
2021-08-05 9.92 9.94 9.82 9.94 0.0M
2021-08-04 9.90 9.96 9.74 9.92 0.0M
2021-08-03 9.70 9.96 9.66 9.90 0.0M
2021-08-02 9.44 9.90 9.44 9.88 0.0M
2021-07-30 9.40 9.46 9.40 9.46 0.0M
2021-07-29 9.60 9.60 9.40 9.40 0.0M
2021-07-28 9.26 9.50 9.26 9.40 0.0M
2021-07-27 9.54 9.56 9.18 9.32 0.0M
2021-07-26 9.70 9.80 9.52 9.64 0.0M
2021-07-23 9.90 9.90 9.70 9.70 0.0M
2021-07-22 9.96 9.96 9.70 9.76 0.0M
2021-07-21 9.96 9.96 9.70 9.90 0.0M
2021-07-20 9.74 9.90 9.70 9.78 0.0M
2021-07-19 9.98 10.10 9.76 9.88 0.0M
2021-07-16 10.00 10.00 9.74 9.98 0.0M
2021-07-15 10.15 10.15 9.70 9.90 0.0M
2021-07-14 10.25 10.25 9.92 10.00 0.0M
2021-07-13 10.30 10.30 9.90 10.25 0.0M
2021-07-12 10.10 10.30 9.90 10.10 0.0M
2021-07-09 10.15 10.15 10.05 10.05 0.0M
2021-07-08 10.20 10.25 9.92 10.15 0.0M
2021-07-07 10.40 10.40 10.00 10.00 0.0M
2021-07-06 10.40 10.40 10.15 10.20 0.0M
2021-07-05 10.50 10.50 10.15 10.40 0.0M
2021-07-02 10.30 10.50 9.74 10.45 0.0M
2021-07-01 9.58 10.40 9.56 10.20 0.0M
2021-06-30 9.62 9.62 9.40 9.56 0.0M
2021-06-29 9.60 9.70 9.30 9.48 0.0M
2021-06-28 9.50 9.60 9.40 9.60 0.0M
2021-06-25 9.60 9.60 9.00 9.48 0.1M
2021-06-24 9.50 9.60 9.36 9.60 0.0M
2021-06-23 10.00 10.00 9.48 9.60 0.0M
2021-06-22 9.90 9.98 9.66 9.90 0.0M
2021-06-21 10.00 10.00 9.52 9.70 0.0M
2021-06-18 10.20 10.35 9.80 9.80 0.0M
2021-06-17 10.40 10.45 9.92 10.20 0.0M
2021-06-16 10.45 10.45 10.20 10.20 0.0M
2021-06-15 10.55 10.65 10.20 10.25 0.0M
2021-06-14 10.00 10.60 10.00 10.30 0.0M
2021-06-11 9.90 9.98 9.76 9.98 0.0M
2021-06-10 10.10 10.10 9.90 9.90 0.0M
2021-06-09 10.15 10.20 9.94 10.10 0.0M
2021-06-08 9.94 10.15 9.94 10.10 0.0M
2021-06-07 10.30 10.40 9.90 10.15 0.0M
2021-06-04 10.20 10.40 10.10 10.25 0.0M
2021-06-02 10.30 10.40 10.15 10.20 0.0M
2021-06-01 10.40 10.45 10.15 10.30 0.0M
2021-05-31 10.40 10.60 10.10 10.15 0.0M
2021-05-28 10.60 10.65 10.35 10.40 0.0M
2021-05-27 10.40 10.55 10.20 10.55 0.0M
2021-05-26 10.45 10.60 10.10 10.45 0.0M
2021-05-25 10.50 10.55 10.35 10.50 0.0M
2021-05-24 9.80 10.50 9.60 10.30 0.0M
2021-05-21 9.48 9.90 9.48 9.66 0.0M
2021-05-20 9.60 9.60 9.36 9.44 0.0M
2021-05-19 9.62 9.64 9.44 9.52 0.0M
2021-05-18 9.78 9.78 9.50 9.50 0.0M
2021-05-17 9.88 10.00 9.68 9.70 0.0M
2021-05-14 9.72 10.00 9.68 9.88 0.0M
2021-05-13 10.15 10.15 9.44 9.72 0.0M
2021-05-12 9.92 10.30 9.90 10.15 0.0M
2021-05-11 10.00 10.30 9.90 9.90 0.0M
2021-05-10 10.25 10.40 10.05 10.05 0.0M
2021-05-07 10.75 10.80 10.25 10.25 0.0M
2021-05-06 10.70 10.90 10.60 10.60 0.0M
2021-05-05 10.70 10.70 10.30 10.60 0.0M
2021-05-04 10.30 10.70 10.30 10.55 0.0M
2021-04-30 10.30 10.45 10.30 10.30 0.0M
2021-04-29 10.65 10.70 10.40 10.40 0.0M
2021-04-28 10.15 10.55 10.00 10.45 0.0M
2021-04-27 10.00 10.40 9.90 10.30 0.0M
2021-04-26 10.15 10.30 10.10 10.10 0.0M
2021-04-23 10.20 10.40 10.10 10.20 0.0M
2021-04-22 10.20 10.40 10.00 10.15 0.0M
2021-04-21 10.50 10.50 9.58 10.10 0.0M
2021-04-20 10.90 10.90 10.35 10.45 0.0M
2021-04-19 11.30 11.30 10.65 10.90 0.0M
2021-04-16 11.20 11.20 10.85 11.15 0.0M
2021-04-15 11.10 11.20 10.20 11.20 0.0M
2021-04-14 11.50 11.50 11.00 11.05 0.0M
2021-04-13 11.40 11.40 11.20 11.40 0.0M
2021-04-12 11.05 11.60 11.05 11.50 0.0M
2021-04-09 11.25 11.45 11.05 11.40 0.0M
2021-04-08 11.60 11.60 11.25 11.25 0.0M
2021-04-07 11.65 11.75 11.50 11.60 0.0M
2021-04-06 11.65 11.75 11.60 11.70 0.0M
2021-04-01 11.10 11.70 11.10 11.65 0.0M
2021-03-31 11.25 11.40 11.00 11.25 0.0M
2021-03-30 11.20 11.35 11.20 11.30 0.0M
2021-03-29 11.35 11.35 10.80 11.20 0.0M
2021-03-26 10.95 11.35 10.65 11.35 0.0M
2021-03-25 10.75 10.95 10.65 10.80 0.0M
2021-03-24 10.95 10.95 10.60 10.85 0.0M
2021-03-23 10.55 10.95 10.55 10.85 0.0M
2021-03-22 10.80 10.95 10.15 10.55 0.0M
2021-03-19 10.95 11.00 10.65 10.80 0.0M
2021-03-18 11.00 11.10 10.85 11.00 0.0M
2021-03-17 11.50 11.70 10.65 11.10 0.0M
2021-03-16 11.75 11.75 11.40 11.50 0.0M
2021-03-15 11.65 11.85 11.40 11.75 0.0M
2021-03-12 11.80 11.90 11.20 11.70 0.0M
2021-03-11 11.90 11.95 11.60 11.80 0.0M
2021-03-10 11.90 12.00 11.70 11.85 0.0M
2021-03-09 11.15 11.90 11.15 11.85 0.0M
2021-03-08 11.40 11.50 11.05 11.50 0.0M
2021-03-05 11.35 11.35 11.25 11.30 0.0M
2021-03-04 11.10 11.30 10.95 11.25 0.0M
2021-03-03 11.00 11.10 10.60 11.10 0.0M
2021-03-02 10.70 11.00 10.60 10.95 0.0M
2021-03-01 10.90 10.90 10.55 10.65 0.0M
2021-02-26 11.00 11.20 10.55 10.70 0.0M
2021-02-25 11.25 11.40 11.00 11.00 0.0M
2021-02-24 11.10 11.20 11.00 11.00 0.0M
2021-02-23 11.25 11.30 11.00 11.15 0.0M
2021-02-22 11.00 11.25 11.00 11.25 0.0M
2021-02-19 11.00 11.25 10.90 11.20 0.0M
2021-02-18 11.30 11.40 11.00 11.15 0.0M
2021-02-17 11.40 11.40 11.00 11.30 0.0M
2021-02-16 11.45 11.50 11.10 11.20 0.0M
2021-02-15 11.00 11.50 11.00 11.40 0.0M
2021-02-12 11.40 11.40 10.95 11.10 0.0M
2021-02-11 11.00 11.50 10.95 11.10 0.0M
2021-02-10 11.10 11.45 10.90 10.90 0.0M
2021-02-09 10.80 11.10 10.65 11.00 0.0M
2021-02-08 10.20 11.20 9.80 10.80 0.1M
2021-02-05 10.20 10.20 9.90 10.10 0.0M
2021-02-04 10.00 10.30 9.70 9.96 0.0M
2021-02-03 10.40 10.40 9.90 9.90 0.0M
2021-02-02 9.90 10.20 9.90 10.10 0.0M
2021-02-01 9.64 9.90 9.64 9.90 0.0M
2021-01-29 9.88 9.90 9.60 9.60 0.0M
2021-01-28 9.60 9.86 9.50 9.86 0.0M
2021-01-27 9.80 10.00 9.68 9.68 0.0M
2021-01-26 9.96 9.96 9.80 9.80 0.0M
2021-01-25 9.80 9.98 9.70 9.94 0.0M
2021-01-22 9.96 9.98 9.68 9.86 0.0M
2021-01-21 10.10 10.10 9.70 10.00 0.0M
2021-01-20 10.10 10.10 9.90 9.90 0.0M
2021-01-19 10.20 10.20 9.98 10.00 0.0M
2021-01-18 10.20 10.25 9.90 10.20 0.0M
2021-01-15 10.40 10.40 10.05 10.20 0.0M
2021-01-14 10.10 10.40 10.10 10.40 0.1M
2021-01-13 8.82 10.40 8.82 10.40 0.1M
2021-01-12 9.60 9.60 9.50 9.50 0.0M
2021-01-11 9.48 9.70 9.32 9.60 0.0M
2021-01-08 9.50 9.52 9.14 9.50 0.0M
2021-01-07 9.28 9.48 9.12 9.40 0.0M
2021-01-05 9.50 9.60 9.10 9.28 0.0M
2021-01-04 9.10 9.60 9.10 9.48 0.1M