WIG CEE (WIGCEE)

WIGCEE
🏛️ 폴란드 →
2,491.64
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
2022-12-30 1,547.44 1,547.44 1,541.01 1,541.01 0.5M
2022-12-29 1,543.59 1,553.18 1,543.59 1,553.18 0.2M
2022-12-28 1,532.01 1,552.17 1,532.01 1,552.17 0.5M
2022-12-27 1,539.64 1,539.64 1,529.11 1,531.55 0.3M
2022-12-23 1,533.49 1,533.49 1,527.90 1,527.90 0.1M
2022-12-22 1,528.34 1,565.23 1,528.34 1,565.23 0.3M
2022-12-21 1,524.71 1,542.38 1,524.71 1,542.38 0.3M
2022-12-20 1,532.50 1,539.27 1,532.50 1,539.27 0.2M
2022-12-19 1,545.49 1,563.19 1,530.86 1,563.19 0.2M
2022-12-16 1,540.93 1,563.08 1,540.93 1,563.08 0.5M
2022-12-15 1,567.71 1,567.71 1,552.87 1,552.87 0.1M
2022-12-14 1,566.41 1,567.12 1,566.41 1,566.72 0.2M
2022-12-13 1,561.62 1,569.34 1,561.62 1,569.34 0.3M
2022-12-12 1,540.06 1,549.17 1,540.06 1,549.17 0.3M
2022-12-09 1,543.23 1,543.23 1,539.60 1,539.60 0.2M
2022-12-08 1,545.32 1,545.32 1,536.46 1,543.19 0.3M
2022-12-07 1,580.18 1,580.18 1,566.53 1,566.53 0.4M
2022-12-06 1,576.59 1,576.59 1,567.11 1,575.95 0.1M
2022-12-05 1,596.80 1,596.80 1,586.18 1,586.18 0.2M
2022-12-02 1,591.94 1,595.06 1,591.35 1,595.06 0.2M
2022-12-01 1,596.90 1,606.03 1,596.90 1,606.03 0.3M
2022-11-30 1,591.59 1,611.73 1,589.61 1,611.73 0.2M
2022-11-29 1,594.85 1,599.53 1,590.17 1,590.17 0.4M
2022-11-28 1,582.76 1,590.29 1,582.76 1,590.29 0.3M
2022-11-25 1,581.06 1,602.29 1,581.06 1,602.29 0.2M
2022-11-24 1,597.06 1,597.06 1,589.37 1,591.92 0.3M
2022-11-23 1,603.90 1,603.90 1,592.55 1,602.02 0.4M
2022-11-22 1,625.37 1,625.37 1,604.00 1,616.33 0.2M
2022-11-21 1,613.62 1,616.06 1,613.62 1,614.56 0.2M
2022-11-18 1,610.36 1,610.36 1,600.75 1,600.75 0.3M
2022-11-17 1,602.11 1,602.11 1,593.92 1,593.92 0.5M
2022-11-16 1,599.24 1,600.00 1,599.24 1,599.81 0.8M
2022-11-15 1,632.07 1,632.84 1,620.36 1,620.36 1.1M
2022-11-14 1,629.46 1,630.25 1,617.15 1,630.25 2.9M
2022-11-10 1,574.96 1,593.12 1,574.96 1,593.12 0.6M
2022-11-09 1,572.38 1,572.38 1,564.98 1,564.98 0.6M
2022-11-08 1,564.77 1,564.77 1,550.87 1,562.92 0.6M
2022-11-07 1,565.43 1,580.31 1,565.43 1,579.07 0.4M
2022-11-04 1,557.28 1,563.67 1,551.51 1,563.67 0.6M
2022-11-03 1,545.58 1,549.09 1,543.11 1,543.11 1.4M
2022-11-02 1,539.89 1,539.89 1,534.33 1,534.33 0.7M
2022-10-31 1,532.25 1,537.44 1,532.25 1,537.44 1.0M
2022-10-28 1,549.94 1,551.79 1,547.57 1,547.57 0.4M
2022-10-27 1,540.34 1,546.81 1,540.34 1,543.15 0.7M
2022-10-26 1,546.73 1,546.90 1,540.03 1,540.03 1.9M
2022-10-25 1,529.65 1,529.65 1,511.93 1,517.15 1.4M
2022-10-24 1,533.09 1,538.57 1,532.97 1,532.97 0.3M
2022-10-21 1,558.94 1,558.94 1,528.93 1,528.93 0.5M
2022-10-20 1,518.31 1,539.34 1,518.31 1,539.34 0.4M
2022-10-19 1,522.39 1,522.39 1,517.49 1,517.49 0.3M
2022-10-18 1,536.86 1,546.41 1,536.86 1,538.11 0.4M
2022-10-17 1,526.13 1,538.66 1,526.13 1,538.66 0.2M
2022-10-14 1,547.65 1,547.65 1,542.45 1,546.65 0.3M
2022-10-13 1,541.93 1,541.93 1,521.39 1,521.39 0.3M
2022-10-12 1,552.71 1,567.26 1,552.71 1,567.26 0.2M
2022-10-11 1,542.22 1,564.00 1,542.22 1,562.70 0.5M
2022-10-10 1,596.16 1,596.16 1,570.13 1,570.13 0.7M
2022-10-07 1,652.60 1,652.60 1,633.50 1,637.30 0.9M
2022-10-06 1,673.24 1,680.81 1,668.53 1,680.81 0.6M
2022-10-05 1,619.80 1,625.06 1,617.17 1,617.17 0.9M
2022-10-04 1,576.76 1,628.15 1,576.76 1,618.89 1.9M
2022-10-03 1,514.66 1,536.65 1,514.66 1,536.65 1.4M
2022-09-30 1,553.24 1,553.24 1,534.98 1,536.58 1.3M
2022-09-29 1,547.26 1,547.26 1,545.17 1,546.87 1.8M
2022-09-28 1,556.40 1,560.43 1,556.40 1,558.75 1.3M
2022-09-27 1,580.16 1,580.16 1,572.70 1,579.16 1.0M
2022-09-26 1,590.99 1,590.99 1,554.43 1,560.70 0.9M
2022-09-23 1,620.75 1,620.75 1,599.20 1,599.20 1.5M
2022-09-22 1,627.71 1,627.71 1,625.30 1,625.30 2.7M
2022-09-21 1,613.70 1,618.60 1,613.70 1,618.60 2.8M
2022-09-20 1,646.28 1,646.28 1,625.07 1,625.07 5.6M
2022-09-19 1,634.38 1,647.01 1,634.38 1,639.01 3.8M
2022-09-16 1,665.10 1,665.10 1,643.63 1,643.63 4.9M
2022-09-15 1,688.43 1,688.43 1,662.84 1,662.84 6.4M
2022-09-14 1,679.07 1,693.13 1,679.07 1,693.13 4.2M
2022-09-13 1,692.02 1,692.02 1,681.19 1,681.96 6.6M
2022-09-12 1,685.38 1,685.38 1,669.74 1,669.74 3.2M
2022-09-09 1,685.71 1,685.71 1,667.47 1,667.47 0.2M
2022-09-08 1,694.73 1,699.35 1,694.73 1,699.35 0.1M
2022-09-07 1,662.60 1,683.95 1,662.60 1,683.95 0.2M
2022-09-06 1,662.79 1,670.06 1,653.46 1,670.06 0.1M
2022-09-05 1,663.39 1,668.73 1,663.39 1,668.73 0.1M
2022-09-02 1,707.98 1,707.98 1,699.95 1,707.82 0.2M
2022-09-01 1,708.65 1,716.00 1,708.65 1,711.81 0.2M
2022-08-31 1,747.39 1,747.39 1,728.54 1,730.50 0.1M
2022-08-30 1,753.70 1,753.70 1,736.89 1,736.89 0.2M
2022-08-29 1,745.01 1,746.65 1,741.61 1,746.65 0.1M
2022-08-26 1,763.81 1,763.81 1,758.16 1,758.16 0.2M
2022-08-25 1,786.78 1,786.78 1,778.06 1,778.06 0.3M
2022-08-24 1,788.97 1,788.97 1,775.50 1,775.50 0.2M
2022-08-23 1,782.84 1,794.20 1,782.84 1,788.54 0.2M
2022-08-22 1,783.48 1,783.48 1,777.46 1,777.46 0.2M
2022-08-19 1,802.69 1,806.25 1,802.69 1,806.25 0.2M
2022-08-18 1,830.23 1,830.23 1,798.97 1,806.74 0.3M
2022-08-17 1,838.60 1,838.60 1,811.38 1,811.38 0.2M
2022-08-16 1,824.33 1,836.00 1,824.33 1,836.00 0.2M
2022-08-12 1,841.03 1,841.03 1,837.66 1,839.92 0.2M
2022-08-11 1,841.13 1,841.13 1,830.52 1,834.14 0.1M
2022-08-10 1,828.87 1,843.74 1,828.87 1,838.98 0.1M
2022-08-09 1,840.25 1,840.25 1,817.60 1,827.76 0.2M
2022-08-08 1,834.03 1,834.03 1,828.58 1,830.24 0.3M
2022-08-05 1,848.16 1,848.16 1,812.61 1,812.61 0.2M
2022-08-04 1,831.48 1,843.82 1,831.48 1,838.70 0.2M
2022-08-03 1,826.06 1,826.06 1,823.76 1,825.33 0.2M
2022-08-02 1,812.50 1,818.29 1,803.04 1,818.29 0.1M
2022-08-01 1,819.66 1,833.71 1,817.28 1,833.71 0.3M
2022-07-29 1,850.67 1,850.67 1,838.74 1,842.02 0.5M
2022-07-28 1,852.06 1,852.06 1,848.38 1,848.38 0.2M
2022-07-27 1,836.69 1,851.24 1,836.69 1,839.76 0.2M
2022-07-26 1,784.65 1,813.16 1,784.65 1,812.61 0.3M
2022-07-25 1,838.74 1,838.74 1,795.44 1,795.44 0.3M
2022-07-22 1,867.99 1,867.99 1,857.30 1,857.30 1.1M
2022-07-21 1,836.50 1,843.72 1,836.50 1,843.72 0.2M
2022-07-20 1,851.17 1,851.17 1,835.37 1,835.61 0.3M
2022-07-19 1,827.81 1,834.28 1,823.11 1,834.28 0.3M
2022-07-18 1,784.51 1,809.62 1,784.51 1,809.62 0.4M
2022-07-15 1,774.19 1,774.19 1,768.97 1,768.97 0.6M
2022-07-14 1,769.09 1,769.09 1,756.71 1,756.71 1.5M
2022-07-13 1,732.53 1,755.64 1,732.53 1,755.64 1.1M
2022-07-12 1,710.76 1,710.76 1,708.40 1,709.40 0.2M
2022-07-11 1,700.83 1,700.83 1,692.15 1,692.15 0.2M
2022-07-08 1,693.63 1,696.01 1,693.63 1,696.01 0.2M
2022-07-07 1,668.97 1,680.12 1,656.66 1,680.12 0.2M
2022-07-06 1,594.75 1,611.76 1,594.75 1,611.76 0.2M
2022-07-05 1,644.18 1,644.18 1,628.32 1,630.45 0.2M
2022-07-04 1,656.18 1,656.18 1,644.35 1,647.59 0.1M
2022-07-01 1,681.49 1,693.13 1,659.81 1,659.81 0.1M
2022-06-30 1,687.06 1,687.06 1,674.67 1,674.67 0.1M
2022-06-29 1,713.16 1,740.51 1,713.16 1,740.51 0.1M
2022-06-28 1,694.56 1,697.69 1,688.21 1,697.69 0.1M
2022-06-27 1,692.69 1,692.69 1,673.27 1,675.52 0.3M
2022-06-24 1,708.17 1,731.36 1,708.17 1,731.36 0.3M
2022-06-23 1,673.87 1,698.04 1,673.87 1,695.23 0.2M
2022-06-22 1,705.24 1,707.84 1,705.24 1,705.69 0.2M
2022-06-21 1,711.76 1,717.10 1,711.76 1,717.10 0.2M
2022-06-20 1,701.36 1,701.36 1,696.43 1,696.43 0.2M
2022-06-17 1,697.38 1,698.36 1,697.38 1,698.36 0.5M
2022-06-15 1,708.03 1,711.18 1,706.69 1,711.18 0.2M
2022-06-14 1,672.59 1,691.82 1,672.59 1,691.82 0.2M
2022-06-13 1,666.66 1,683.47 1,666.66 1,683.47 0.4M
2022-06-10 1,728.39 1,739.99 1,715.06 1,739.99 0.2M
2022-06-09 1,743.33 1,743.33 1,730.63 1,740.65 0.2M
2022-06-08 1,724.48 1,725.49 1,721.68 1,721.68 0.2M
2022-06-07 1,728.94 1,728.94 1,718.98 1,718.98 0.1M
2022-06-06 1,710.44 1,710.83 1,702.52 1,710.83 0.2M
2022-06-03 1,691.33 1,699.24 1,691.33 1,699.24 0.3M
2022-06-02 1,689.44 1,695.17 1,687.89 1,695.17 0.2M
2022-06-01 1,660.05 1,693.01 1,660.05 1,693.01 0.2M
2022-05-31 1,626.02 1,630.51 1,626.02 1,630.51 0.1M
2022-05-30 1,613.02 1,634.27 1,605.08 1,634.27 0.3M
2022-05-27 1,592.67 1,635.51 1,592.67 1,635.51 0.4M
2022-05-26 1,665.89 1,679.69 1,650.54 1,679.69 0.2M
2022-05-25 1,669.65 1,680.32 1,664.99 1,680.32 0.2M
2022-05-24 1,677.66 1,684.01 1,674.77 1,684.01 0.6M
2022-05-23 1,710.20 1,710.20 1,685.90 1,698.15 1.1M
2022-05-20 1,706.17 1,729.20 1,706.17 1,729.20 0.2M
2022-05-19 1,686.96 1,725.85 1,686.96 1,725.85 0.6M
2022-05-18 1,680.89 1,717.46 1,680.89 1,717.46 0.9M
2022-05-17 1,679.57 1,689.73 1,670.67 1,689.73 1.6M
2022-05-16 1,655.19 1,672.66 1,651.29 1,672.66 0.4M
2022-05-13 1,611.33 1,626.93 1,611.33 1,626.93 0.2M
2022-05-12 1,584.16 1,585.39 1,579.30 1,585.39 0.2M
2022-05-11 1,620.46 1,620.46 1,592.60 1,607.85 0.1M
2022-05-10 1,631.95 1,637.01 1,608.59 1,608.59 0.2M
2022-05-09 1,635.60 1,639.33 1,634.16 1,639.33 0.2M
2022-05-06 1,676.69 1,676.69 1,655.54 1,655.54 0.3M
2022-05-05 1,679.61 1,679.61 1,669.00 1,676.56 0.3M
2022-05-04 1,678.88 1,690.81 1,678.88 1,690.81 0.5M
2022-05-02 1,669.92 1,669.92 1,645.19 1,648.54 0.3M
2022-04-29 1,687.36 1,693.24 1,687.36 1,689.60 0.6M
2022-04-28 1,696.80 1,701.70 1,696.78 1,696.78 0.4M
2022-04-27 1,696.51 1,696.51 1,684.98 1,687.30 0.5M
2022-04-26 1,707.68 1,707.68 1,681.12 1,681.12 0.6M
2022-04-25 1,682.58 1,683.02 1,677.32 1,683.02 0.4M
2022-04-22 1,703.73 1,703.73 1,703.73 1,703.73 0.3M
2022-04-21 1,728.83 1,738.72 1,725.34 1,725.34 0.3M
2022-04-20 1,727.27 1,733.95 1,725.60 1,733.95 0.3M
2022-04-19 1,714.51 1,725.51 1,714.51 1,725.51 0.5M
2022-04-14 1,722.08 1,728.77 1,719.20 1,719.20 0.2M
2022-04-13 1,708.78 1,708.78 1,696.57 1,696.57 0.2M
2022-04-12 1,704.06 1,714.92 1,694.14 1,714.92 0.3M
2022-04-11 1,707.20 1,707.20 1,697.82 1,701.06 0.4M
2022-04-08 1,716.67 1,716.67 1,707.45 1,712.50 0.7M
2022-04-07 1,691.40 1,706.12 1,691.40 1,706.12 0.3M
2022-04-06 1,698.23 1,698.23 1,681.92 1,681.92 0.6M
2022-04-05 1,738.88 1,738.88 1,726.01 1,726.01 0.7M
2022-04-04 1,729.72 1,729.72 1,724.93 1,724.93 0.8M
2022-04-01 1,723.10 1,727.99 1,714.19 1,727.99 0.7M
2022-03-31 1,721.89 1,730.84 1,717.65 1,717.65 0.9M
2022-03-30 1,713.23 1,717.26 1,713.23 1,717.26 2.1M
2022-03-29 1,702.95 1,725.66 1,699.56 1,725.66 4.0M
2022-03-28 1,663.87 1,665.41 1,663.87 1,664.68 0.5M
2022-03-25 1,669.97 1,669.97 1,666.52 1,666.66 0.5M
2022-03-24 1,665.83 1,672.38 1,664.68 1,672.38 3.7M
2022-03-23 1,677.04 1,677.04 1,657.23 1,662.18 1.1M
2022-03-22 1,652.94 1,655.41 1,648.60 1,655.41 6.3M
2022-03-21 1,644.85 1,654.80 1,642.42 1,654.80 5.7M
2022-03-18 1,651.75 1,651.75 1,648.29 1,650.18 2.5M
2022-03-17 1,664.14 1,664.14 1,645.29 1,645.29 2.9M
2022-03-16 1,588.14 1,615.96 1,588.14 1,615.96 2.0M
2022-03-15 1,599.58 1,599.58 1,571.67 1,576.02 5.5M
2022-03-14 1,554.31 1,562.61 1,554.31 1,562.61 1.0M
2022-03-11 1,552.46 1,553.13 1,534.92 1,534.92 1.4M
2022-03-10 1,546.07 1,546.07 1,513.04 1,513.04 1.4M
2022-03-09 1,550.94 1,550.94 1,546.08 1,546.08 1.2M
2022-03-08 1,535.82 1,559.05 1,535.82 1,559.05 1.4M
2022-03-07 1,476.76 1,531.82 1,476.76 1,531.82 2.6M
2022-03-04 1,537.08 1,556.45 1,537.08 1,544.73 1.2M
2022-03-03 1,571.77 1,587.72 1,571.77 1,584.28 4.2M
2022-03-02 1,576.52 1,576.52 1,531.22 1,531.22 3.9M
2022-03-01 1,617.19 1,617.19 1,582.91 1,582.91 2.5M
2022-02-28 1,648.47 1,648.47 1,615.38 1,630.14 3.0M
2022-02-25 1,598.29 1,647.03 1,598.29 1,647.03 9.0M
2022-02-24 1,623.17 1,623.17 1,575.33 1,577.81 2.1M
2022-02-23 1,791.66 1,791.66 1,756.31 1,756.31 0.8M
2022-02-22 1,764.21 1,768.65 1,762.50 1,762.50 1.3M
2022-02-21 1,790.60 1,790.60 1,774.43 1,774.43 1.2M
2022-02-18 1,809.50 1,809.50 1,798.90 1,798.90 0.7M
2022-02-17 1,803.25 1,806.29 1,791.94 1,806.29 1.5M
2022-02-16 1,832.42 1,832.42 1,819.79 1,826.80 1.5M
2022-02-15 1,825.41 1,831.68 1,825.41 1,830.95 1.7M
2022-02-14 1,789.83 1,830.16 1,789.83 1,811.21 1.1M
2022-02-11 1,845.38 1,865.18 1,845.38 1,859.15 0.5M
2022-02-10 1,861.20 1,862.73 1,849.76 1,862.73 0.4M
2022-02-09 1,873.91 1,873.91 1,851.44 1,851.44 0.7M
2022-02-08 1,860.75 1,866.39 1,860.27 1,866.39 0.3M
2022-02-07 1,853.12 1,856.45 1,847.23 1,856.45 0.3M
2022-02-04 1,837.83 1,854.96 1,837.83 1,854.96 0.3M
2022-02-03 1,839.32 1,839.32 1,829.49 1,829.49 0.3M
2022-02-02 1,823.91 1,831.72 1,820.68 1,831.72 0.9M
2022-02-01 1,844.63 1,844.63 1,829.23 1,829.23 0.5M
2022-01-31 1,837.09 1,838.65 1,837.09 1,838.65 0.5M
2022-01-28 1,828.55 1,828.55 1,824.43 1,824.43 0.7M
2022-01-27 1,817.35 1,827.76 1,817.35 1,827.76 0.8M
2022-01-26 1,826.86 1,826.86 1,816.10 1,816.10 1.3M
2022-01-25 1,799.09 1,799.09 1,792.86 1,795.66 1.5M
2022-01-24 1,787.56 1,787.56 1,759.49 1,759.49 1.8M
2022-01-21 1,816.10 1,816.10 1,796.77 1,802.72 1.1M
2022-01-20 1,824.19 1,826.01 1,824.19 1,826.01 1.7M
2022-01-19 1,810.63 1,819.84 1,810.63 1,819.84 2.7M
2022-01-18 1,816.75 1,816.75 1,814.20 1,814.20 1.3M
2022-01-17 1,822.07 1,823.66 1,817.73 1,817.73 1.6M
2022-01-14 1,828.81 1,828.81 1,819.31 1,819.31 8.8M
2022-01-13 1,841.83 1,841.83 1,831.12 1,831.12 7.4M
2022-01-12 1,848.15 1,848.15 1,835.48 1,835.48 2.8M
2022-01-11 1,833.20 1,837.71 1,828.52 1,828.52 3.7M
2022-01-10 1,837.40 1,837.40 1,826.42 1,826.42 1.0M
2022-01-07 1,848.12 1,851.68 1,842.37 1,851.68 1.3M
2022-01-05 1,833.78 1,837.74 1,831.35 1,837.74 1.3M
2022-01-04 1,823.59 1,828.98 1,823.59 1,828.98 1.5M
2022-01-03 1,810.04 1,816.66 1,810.04 1,811.75 2.2M