WIG Basic Materials (GORN)

🏛️ 폴란드 →
5,009.73
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 4,394.24 4,394.24 4,315.32 4,315.32 0.0M
2023-12-28 4,422.21 4,440.38 4,379.62 4,382.98 0.0M
2023-12-27 4,391.79 4,431.10 4,376.97 4,404.60 0.0M
2023-12-22 4,356.16 4,403.84 4,345.31 4,345.31 0.0M
2023-12-21 4,346.03 4,368.89 4,318.73 4,347.35 0.0M
2023-12-20 4,460.99 4,499.10 4,345.86 4,350.12 0.0M
2023-12-19 4,370.72 4,470.98 4,358.63 4,435.24 0.0M
2023-12-18 4,363.59 4,405.84 4,355.82 4,373.86 0.0M
2023-12-15 4,313.42 4,429.78 4,308.90 4,358.53 0.0M
2023-12-14 4,236.54 4,320.27 4,229.56 4,298.12 0.0M
2023-12-13 4,096.19 4,142.27 4,080.52 4,103.86 0.0M
2023-12-12 4,236.14 4,236.14 4,102.26 4,116.75 0.0M
2023-12-11 4,210.41 4,232.53 4,171.58 4,215.89 0.0M
2023-12-08 4,178.21 4,232.44 4,150.06 4,201.22 0.0M
2023-12-07 4,179.70 4,179.70 4,129.54 4,149.28 0.0M
2023-12-06 4,232.45 4,243.77 4,178.57 4,208.57 0.0M
2023-12-05 4,206.34 4,271.22 4,171.87 4,176.92 0.0M
2023-12-04 4,208.66 4,290.47 4,201.32 4,218.89 0.0M
2023-12-01 4,070.07 4,263.29 4,066.45 4,263.29 0.0M
2023-11-30 4,131.88 4,135.13 4,047.07 4,056.29 0.0M
2023-11-29 4,149.66 4,183.41 4,068.31 4,144.48 0.0M
2023-11-28 4,055.21 4,138.63 4,033.90 4,138.63 0.0M
2023-11-27 4,105.87 4,127.23 4,059.51 4,069.85 0.0M
2023-11-24 4,113.40 4,155.21 4,080.49 4,110.60 0.0M
2023-11-23 4,221.03 4,244.25 4,104.48 4,112.79 0.0M
2023-11-22 4,264.10 4,300.35 4,184.69 4,225.75 0.0M
2023-11-21 4,330.55 4,333.78 4,263.95 4,291.32 0.0M
2023-11-20 4,229.67 4,328.72 4,200.21 4,314.58 0.0M
2023-11-17 4,152.75 4,209.16 4,134.08 4,200.62 0.0M
2023-11-16 4,120.57 4,186.66 4,101.38 4,175.36 0.0M
2023-11-15 4,094.74 4,207.05 4,070.95 4,163.82 0.0M
2023-11-14 3,922.05 4,109.06 3,915.94 4,109.06 0.0M
2023-11-13 3,911.89 3,940.45 3,881.22 3,881.22 0.0M
2023-11-10 3,979.29 3,994.09 3,867.12 3,876.98 0.0M
2023-11-09 3,932.98 4,017.02 3,930.91 4,004.32 0.0M
2023-11-08 4,029.19 4,053.83 3,931.16 3,931.16 0.0M
2023-11-07 4,110.72 4,121.63 4,002.01 4,007.12 0.0M
2023-11-06 4,169.42 4,200.21 4,125.90 4,149.36 0.0M
2023-11-03 4,158.17 4,162.03 4,114.37 4,143.54 0.0M
2023-11-02 4,162.50 4,177.42 4,112.87 4,135.92 0.0M
2023-10-31 4,043.51 4,137.21 4,039.24 4,102.74 0.0M
2023-10-30 4,052.61 4,111.03 4,027.60 4,045.13 0.0M
2023-10-27 4,067.19 4,076.13 3,993.08 4,013.29 0.0M
2023-10-26 3,898.46 4,033.97 3,891.43 4,033.97 0.0M
2023-10-25 3,885.42 3,988.66 3,876.95 3,976.44 0.0M
2023-10-24 3,898.99 3,917.70 3,837.80 3,873.71 0.0M
2023-10-23 3,875.08 3,890.62 3,819.15 3,819.15 0.0M
2023-10-20 3,931.48 3,964.55 3,891.87 3,900.92 0.0M
2023-10-19 4,050.95 4,081.51 3,966.73 3,978.54 0.0M
2023-10-18 4,058.94 4,107.78 4,042.93 4,081.90 0.0M
2023-10-17 4,005.92 4,117.96 3,972.55 4,022.49 0.0M
2023-10-16 4,010.71 4,116.67 3,967.91 4,043.82 0.0M
2023-10-13 3,948.86 3,976.94 3,923.61 3,937.14 0.0M
2023-10-12 4,008.45 4,034.09 3,927.80 3,949.01 0.0M
2023-10-11 3,984.53 4,022.09 3,932.39 3,979.63 0.0M
2023-10-10 3,893.68 3,992.62 3,862.94 3,960.90 0.0M
2023-10-09 3,863.68 3,921.06 3,819.41 3,870.64 0.0M
2023-10-06 3,825.45 3,848.07 3,749.50 3,835.43 0.0M
2023-10-05 3,886.56 3,897.66 3,807.78 3,807.78 0.0M
2023-10-04 3,821.72 3,933.11 3,821.72 3,860.27 0.0M
2023-10-03 3,889.51 3,929.03 3,839.77 3,856.04 0.0M
2023-10-02 4,008.62 4,050.17 3,907.10 3,910.74 0.0M
2023-09-29 4,044.41 4,062.65 4,007.20 4,020.71 0.0M
2023-09-28 3,961.79 4,015.21 3,926.39 4,008.58 0.0M
2023-09-27 3,930.46 3,971.81 3,891.93 3,917.32 0.0M
2023-09-26 3,862.58 3,948.70 3,831.20 3,928.78 0.0M
2023-09-25 3,992.91 3,992.91 3,892.82 3,892.82 0.0M
2023-09-22 4,050.78 4,055.90 4,011.74 4,020.13 0.0M
2023-09-21 4,073.80 4,078.94 4,011.30 4,027.19 0.0M
2023-09-20 4,053.45 4,142.47 4,049.42 4,141.14 0.0M
2023-09-19 4,037.38 4,083.20 4,008.17 4,018.27 0.0M
2023-09-18 4,153.25 4,156.79 4,027.57 4,033.53 0.0M
2023-09-15 4,153.19 4,185.82 4,131.98 4,164.37 0.0M
2023-09-14 4,010.47 4,148.80 3,980.68 4,131.49 0.0M
2023-09-13 3,941.98 3,974.28 3,918.85 3,944.95 0.0M
2023-09-12 3,965.23 3,979.12 3,927.70 3,967.20 0.0M
2023-09-11 3,981.23 3,983.40 3,922.81 3,947.85 0.0M
2023-09-08 3,868.91 3,898.00 3,832.89 3,890.97 0.0M
2023-09-07 3,917.36 3,941.78 3,808.12 3,838.44 0.0M
2023-09-06 4,023.56 4,041.77 3,918.40 3,955.76 0.0M
2023-09-05 4,049.69 4,101.47 4,018.88 4,018.90 0.0M
2023-09-04 4,143.38 4,148.69 4,074.28 4,081.47 0.0M
2023-09-01 4,018.48 4,138.47 4,016.32 4,116.92 0.0M
2023-08-31 4,040.58 4,056.09 3,966.65 3,993.01 0.0M
2023-08-30 4,066.91 4,078.75 4,026.96 4,056.82 0.0M
2023-08-29 4,026.35 4,079.07 3,978.32 4,064.89 0.0M
2023-08-28 3,902.03 4,001.04 3,891.48 3,996.99 0.0M
2023-08-25 3,809.81 3,911.08 3,807.08 3,865.94 0.0M
2023-08-24 3,935.79 3,938.44 3,826.47 3,844.36 0.0M
2023-08-23 3,895.83 3,919.57 3,808.55 3,919.57 0.0M
2023-08-22 3,848.22 3,879.28 3,827.19 3,850.02 0.0M
2023-08-21 3,743.76 3,831.28 3,731.49 3,801.75 0.0M
2023-08-18 3,721.67 3,751.75 3,702.72 3,740.35 0.0M
2023-08-17 3,835.19 3,864.92 3,746.52 3,774.47 0.0M
2023-08-16 3,896.54 3,907.01 3,799.12 3,825.43 0.0M
2023-08-14 3,974.91 4,016.17 3,931.14 3,946.41 0.0M
2023-08-11 4,053.95 4,053.95 3,986.87 4,001.42 0.0M
2023-08-10 4,087.38 4,126.92 4,080.08 4,080.08 0.0M
2023-08-09 4,101.21 4,124.64 4,053.09 4,073.57 0.0M
2023-08-08 4,096.26 4,107.01 4,017.21 4,042.01 0.0M
2023-08-07 4,177.33 4,192.90 4,123.83 4,135.83 0.0M
2023-08-04 4,170.56 4,203.11 4,140.84 4,193.04 0.0M
2023-08-03 4,143.77 4,169.04 4,093.74 4,157.69 0.0M
2023-08-02 4,235.14 4,239.55 4,153.51 4,153.51 0.0M
2023-08-01 4,344.53 4,394.53 4,292.21 4,294.86 0.0M
2023-07-31 4,263.72 4,397.71 4,248.19 4,360.54 0.0M
2023-07-28 4,235.21 4,254.27 4,180.94 4,244.99 0.0M
2023-07-27 4,254.38 4,298.03 4,202.16 4,238.19 0.0M
2023-07-26 4,279.55 4,312.04 4,220.00 4,233.20 0.0M
2023-07-25 4,184.95 4,311.21 4,184.95 4,311.21 0.0M
2023-07-24 4,106.60 4,122.63 4,065.27 4,122.63 0.0M
2023-07-21 4,188.43 4,188.43 4,098.27 4,110.33 0.0M
2023-07-20 4,140.54 4,225.81 4,140.54 4,171.89 0.0M
2023-07-19 4,164.98 4,183.49 4,106.53 4,132.02 0.0M
2023-07-18 4,199.78 4,219.44 4,083.46 4,138.89 0.0M
2023-07-17 4,189.26 4,232.43 4,171.76 4,188.91 0.0M
2023-07-14 4,297.27 4,329.08 4,243.38 4,265.84 0.0M
2023-07-13 4,222.77 4,326.92 4,210.28 4,324.37 0.0M
2023-07-12 4,042.51 4,206.28 4,040.34 4,206.28 0.0M
2023-07-11 3,995.54 4,055.88 3,984.71 4,014.88 0.0M
2023-07-10 3,883.99 3,956.42 3,869.95 3,943.34 0.0M
2023-07-07 3,860.44 3,950.40 3,855.53 3,933.56 0.0M
2023-07-06 3,900.38 3,926.90 3,848.12 3,848.12 0.0M
2023-07-05 4,003.47 4,008.42 3,940.71 3,948.98 0.0M
2023-07-04 4,046.00 4,075.53 4,023.43 4,057.11 0.0M
2023-07-03 4,005.53 4,066.65 3,995.20 4,060.90 0.0M
2023-06-30 3,963.61 3,991.07 3,912.48 3,976.05 0.0M
2023-06-29 3,932.54 3,955.19 3,907.68 3,927.93 0.0M
2023-06-28 3,972.84 4,018.05 3,891.25 3,928.26 0.0M
2023-06-27 4,036.10 4,053.50 3,915.11 3,974.61 0.0M
2023-06-26 4,020.44 4,036.20 3,967.52 4,010.87 0.0M
2023-06-23 4,062.75 4,081.32 3,976.56 3,993.71 0.0M
2023-06-22 4,063.77 4,133.01 4,043.42 4,119.09 0.0M
2023-06-21 4,087.05 4,117.87 4,052.56 4,090.81 0.0M
2023-06-20 4,125.42 4,152.06 4,052.90 4,058.80 0.0M
2023-06-19 4,195.09 4,245.45 4,127.96 4,127.96 0.0M
2023-06-16 4,290.33 4,343.94 4,212.64 4,240.37 0.0M
2023-06-15 4,191.70 4,270.73 4,169.40 4,266.19 0.0M
2023-06-14 4,034.19 4,236.50 4,028.28 4,212.36 0.0M
2023-06-13 4,006.76 4,079.62 4,000.70 4,045.78 0.0M
2023-06-12 4,018.38 4,018.38 3,934.26 3,937.88 0.0M
2023-06-09 4,056.11 4,062.68 4,007.05 4,045.91 0.0M
2023-06-07 3,988.88 4,049.59 3,978.09 4,029.34 0.0M
2023-06-06 4,022.52 4,045.87 3,933.32 4,016.70 0.0M
2023-06-05 4,033.32 4,067.63 3,972.45 4,005.58 0.0M
2023-06-02 3,925.33 4,032.90 3,925.20 4,032.90 0.0M
2023-06-01 3,784.83 3,844.43 3,759.11 3,833.19 0.0M
2023-05-31 3,753.00 3,784.23 3,703.41 3,703.41 0.0M
2023-05-30 3,855.66 3,892.93 3,780.23 3,787.84 0.0M
2023-05-29 3,914.25 3,915.57 3,861.64 3,886.83 0.0M
2023-05-26 3,812.74 3,878.56 3,776.03 3,872.95 0.0M
2023-05-25 3,825.30 3,825.50 3,730.15 3,747.65 0.0M
2023-05-24 3,885.93 3,885.93 3,770.17 3,788.67 0.0M
2023-05-23 4,012.07 4,033.67 3,918.69 3,930.52 0.0M
2023-05-22 3,994.93 4,042.55 3,963.31 4,007.11 0.0M
2023-05-19 3,983.18 4,018.40 3,952.05 3,983.27 0.0M
2023-05-18 4,022.62 4,022.79 3,907.30 3,936.44 0.0M
2023-05-17 4,029.88 4,034.55 3,961.89 3,979.60 0.0M
2023-05-16 4,054.05 4,098.42 4,007.64 4,038.57 0.0M
2023-05-15 4,064.90 4,095.33 4,034.13 4,091.09 0.0M
2023-05-12 4,065.55 4,078.53 4,018.75 4,034.36 0.0M
2023-05-11 4,143.24 4,180.12 4,027.81 4,044.40 0.0M
2023-05-10 4,232.77 4,291.06 4,171.09 4,185.56 0.0M
2023-05-09 4,233.27 4,233.27 4,173.23 4,218.35 0.0M
2023-05-08 4,196.28 4,321.78 4,166.08 4,268.91 0.0M
2023-05-05 4,086.67 4,163.35 4,078.73 4,150.10 0.0M
2023-05-04 4,098.49 4,159.53 4,046.13 4,065.55 0.0M
2023-05-02 4,168.78 4,209.82 4,078.65 4,078.65 0.0M
2023-04-28 4,237.89 4,237.89 4,107.21 4,191.85 0.0M
2023-04-27 4,143.66 4,216.02 4,141.84 4,212.37 0.0M
2023-04-26 4,154.39 4,183.16 4,102.78 4,157.57 0.0M
2023-04-25 4,238.41 4,258.42 4,115.65 4,115.65 0.0M
2023-04-24 4,261.84 4,324.47 4,250.06 4,265.34 0.0M
2023-04-21 4,346.54 4,365.22 4,272.22 4,318.50 0.0M
2023-04-20 4,429.90 4,499.33 4,423.59 4,436.70 0.0M
2023-04-19 4,496.66 4,496.66 4,396.80 4,426.10 0.0M
2023-04-18 4,359.03 4,544.91 4,334.44 4,531.50 0.0M
2023-04-17 4,472.66 4,488.89 4,293.11 4,317.59 0.0M
2023-04-14 4,426.56 4,510.30 4,412.87 4,426.83 0.0M
2023-04-13 4,280.33 4,394.87 4,280.33 4,378.00 0.0M
2023-04-12 4,231.07 4,357.73 4,193.32 4,323.46 0.0M
2023-04-11 4,193.13 4,281.94 4,155.28 4,241.35 0.0M
2023-04-06 4,149.69 4,179.83 4,109.32 4,129.67 0.0M
2023-04-05 4,182.91 4,194.10 4,106.23 4,120.75 0.0M
2023-04-04 4,300.77 4,315.86 4,183.00 4,200.38 0.0M
2023-04-03 4,312.60 4,354.19 4,267.88 4,280.37 0.0M
2023-03-31 4,387.85 4,399.76 4,294.98 4,324.16 0.0M
2023-03-30 4,236.16 4,363.74 4,236.16 4,360.55 0.0M
2023-03-29 4,164.23 4,209.59 4,105.62 4,202.90 0.0M
2023-03-28 4,149.69 4,193.10 4,126.14 4,137.53 0.0M
2023-03-27 4,133.47 4,136.31 4,039.67 4,124.09 0.0M
2023-03-24 4,180.01 4,180.01 4,033.48 4,080.04 0.0M
2023-03-23 4,181.84 4,224.45 4,054.32 4,169.28 0.0M
2023-03-22 4,197.55 4,244.54 4,160.83 4,206.88 0.0M
2023-03-21 4,203.27 4,340.44 4,176.51 4,227.20 0.0M
2023-03-20 4,021.55 4,174.58 3,981.42 4,170.65 0.0M
2023-03-17 4,179.91 4,275.70 4,045.03 4,060.86 0.0M
2023-03-16 4,099.10 4,102.31 3,930.22 4,088.24 0.0M
2023-03-15 4,247.05 4,269.46 4,022.23 4,022.23 0.0M
2023-03-14 4,247.71 4,311.35 4,211.29 4,283.85 0.0M
2023-03-13 4,392.34 4,405.60 4,124.62 4,266.68 0.0M
2023-03-10 4,295.10 4,358.57 4,253.57 4,358.57 0.0M
2023-03-09 4,488.06 4,502.68 4,392.10 4,392.13 0.0M
2023-03-08 4,488.29 4,536.18 4,452.72 4,525.07 0.0M
2023-03-07 4,631.25 4,655.45 4,507.24 4,516.58 0.0M
2023-03-06 4,698.57 4,698.57 4,598.00 4,661.96 0.0M
2023-03-03 4,632.71 4,676.66 4,609.59 4,676.66 0.0M
2023-03-02 4,674.92 4,674.92 4,551.60 4,582.79 0.0M
2023-03-01 4,683.13 4,817.36 4,683.13 4,747.24 0.0M
2023-02-28 4,501.55 4,609.87 4,488.45 4,590.78 0.0M
2023-02-27 4,469.91 4,593.93 4,448.06 4,546.62 0.0M
2023-02-24 4,548.53 4,594.60 4,465.20 4,478.63 0.0M
2023-02-23 4,605.17 4,689.99 4,588.82 4,626.08 0.0M
2023-02-22 4,779.06 4,779.06 4,568.29 4,597.10 0.0M
2023-02-21 4,872.79 4,882.62 4,774.41 4,840.21 0.0M
2023-02-20 4,822.00 4,917.92 4,815.39 4,883.30 0.0M
2023-02-17 4,742.01 4,828.01 4,742.01 4,781.64 0.0M
2023-02-16 4,827.50 4,848.11 4,738.46 4,799.10 0.0M
2023-02-15 4,735.41 4,803.20 4,693.12 4,764.92 0.0M
2023-02-14 4,755.83 4,831.20 4,729.57 4,790.10 0.0M
2023-02-13 4,842.60 4,851.72 4,680.41 4,755.56 0.0M
2023-02-10 4,923.33 4,927.23 4,767.21 4,803.73 0.0M
2023-02-09 5,040.77 5,055.12 4,957.11 4,968.70 0.0M
2023-02-08 5,036.57 5,051.59 4,955.04 4,973.59 0.0M
2023-02-07 4,915.84 4,976.41 4,853.72 4,960.89 0.0M
2023-02-06 4,867.91 4,935.30 4,828.75 4,858.04 0.0M
2023-02-03 5,017.43 5,017.43 4,863.68 4,947.94 0.0M
2023-02-02 5,122.47 5,196.70 5,001.61 5,091.12 0.0M
2023-02-01 5,164.17 5,193.97 4,987.10 4,999.49 0.0M
2023-01-31 5,159.34 5,165.29 5,071.51 5,152.52 0.0M
2023-01-30 5,219.34 5,241.19 5,173.50 5,201.66 0.0M
2023-01-27 5,366.79 5,404.27 5,277.83 5,277.83 0.0M
2023-01-26 5,420.02 5,435.79 5,359.27 5,377.68 0.0M
2023-01-25 5,337.86 5,416.34 5,296.02 5,337.56 0.0M
2023-01-24 5,371.13 5,469.60 5,294.37 5,351.47 0.0M
2023-01-23 5,243.45 5,389.31 5,239.96 5,289.04 0.0M
2023-01-20 5,234.74 5,245.65 5,158.44 5,158.44 0.0M
2023-01-19 5,272.49 5,282.51 5,108.85 5,197.72 0.0M
2023-01-18 5,333.69 5,433.06 5,275.18 5,390.94 0.0M
2023-01-17 5,262.66 5,341.00 5,217.06 5,247.36 0.0M
2023-01-16 5,397.19 5,397.19 5,266.55 5,289.70 0.0M
2023-01-13 5,345.66 5,444.05 5,323.21 5,424.68 0.0M
2023-01-12 5,371.12 5,448.95 5,318.29 5,348.06 0.0M
2023-01-11 5,404.77 5,481.22 5,316.50 5,344.55 0.0M
2023-01-10 5,188.29 5,350.92 5,181.68 5,350.92 0.0M
2023-01-09 5,096.07 5,270.75 5,060.29 5,270.75 0.0M
2023-01-05 4,756.19 4,974.41 4,741.44 4,904.52 0.0M
2023-01-04 4,729.83 4,800.61 4,690.88 4,796.03 0.0M
2023-01-03 4,700.60 4,799.66 4,666.83 4,703.20 0.0M
2023-01-02 4,644.48 4,677.97 4,628.46 4,667.05 0.0M