WIG Media (MEDI)

🏛️ 폴란드 →
6,188.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,277.54 6,277.54 6,271.12 6,274.05 2.4K
09:05 6,275.52 6,281.32 6,263.92 6,263.92 2.7K
09:10 6,263.92 6,266.18 6,263.92 6,266.18 0.5K
09:15 6,261.58 6,262.65 6,261.58 6,262.65 1.7K
09:20 6,260.95 6,274.24 6,260.95 6,274.24 0.5K
09:25 6,274.24 6,274.24 6,253.89 6,253.89 1.2K
09:30 6,271.51 6,272.78 6,271.51 6,272.78 3.5K
09:35 6,261.18 6,261.18 6,246.76 6,246.76 4.2K
09:40 6,246.76 6,264.16 6,246.76 6,252.90 0.3K
09:45 6,252.90 6,258.91 6,252.90 6,253.11 1.8K
09:50 6,253.32 6,254.79 6,253.32 6,254.79 2.0K
09:55 6,254.79 6,254.79 6,248.61 6,254.79 0.0K
10:00 6,254.79 6,254.79 6,247.07 6,247.07 0.3K
10:05 6,247.07 6,247.07 6,245.51 6,245.51 0.1K
10:10 6,238.91 6,243.39 6,237.94 6,243.39 2.0K
10:15 6,247.90 6,253.46 6,241.86 6,241.86 0.1K
10:20 6,236.06 6,244.90 6,227.50 6,244.90 1.0K
10:25 6,244.90 6,244.90 6,231.41 6,236.36 1.2K
10:30 6,236.36 6,236.36 6,218.54 6,224.34 1.4K
10:35 6,224.34 6,235.93 6,224.34 6,235.93 7.1K
10:40 6,235.93 6,235.93 6,219.39 6,219.39 0.0K
10:45 6,219.39 6,224.95 6,219.39 6,224.11 0.3K
10:50 6,235.71 6,236.55 6,229.91 6,236.55 0.4K
10:55 6,236.55 6,243.86 6,234.85 6,243.86 0.0K
11:00 6,243.86 6,243.86 6,243.86 6,243.86 0.0K
11:05 6,243.86 6,244.71 6,233.11 6,233.11 0.0K
11:10 6,244.71 6,244.71 6,235.76 6,241.33 0.2K
11:15 6,235.76 6,241.33 6,235.76 6,241.33 0.1K
11:20 6,235.53 6,246.16 6,235.53 6,240.60 0.3K
11:25 6,216.98 6,217.94 6,216.98 6,217.94 1.8K
11:30 6,223.50 6,223.50 6,223.50 6,223.50 0.1K
11:35 6,223.50 6,247.98 6,218.98 6,247.98 1.4K
11:40 6,247.98 6,247.98 6,247.98 6,247.98 0.3K
11:45 6,246.70 6,263.75 6,246.70 6,263.75 5.1K
11:50 6,263.75 6,263.75 6,263.75 6,263.75 0.0K
11:55 6,240.55 6,240.55 6,230.26 6,236.63 7.2K
12:00 6,236.63 6,236.63 6,230.83 6,230.83 0.1K
12:05 6,236.63 6,236.63 6,236.63 6,236.63 0.1K
12:10 6,236.63 6,236.63 6,231.45 6,231.45 0.2K
12:15 6,231.45 6,243.05 6,221.14 6,221.14 9.1K
12:20 6,221.14 6,245.31 6,200.15 6,200.15 13.9K
12:25 6,232.24 6,232.24 6,211.97 6,211.97 0.2K
12:30 6,211.97 6,217.98 6,211.97 6,217.98 0.2K
12:35 6,217.98 6,223.16 6,217.36 6,223.16 1.9K
12:40 6,222.20 6,222.20 6,199.00 6,199.00 0.0K
12:45 6,199.00 6,223.05 6,199.00 6,223.05 0.2K
12:50 6,223.05 6,223.05 6,219.34 6,219.34 0.2K
12:55 6,224.49 6,224.49 6,224.49 6,224.49 0.5K
13:00 6,220.78 6,220.78 6,194.52 6,194.52 0.1K
13:05 6,194.52 6,200.32 6,194.52 6,200.32 0.0K
13:10 6,200.32 6,200.32 6,200.32 6,200.32 0.0K
13:15 6,196.94 6,196.94 6,196.94 6,196.94 5.8K
13:20 6,225.94 6,225.94 6,225.94 6,225.94 0.0K
13:25 6,226.90 6,226.90 6,197.90 6,203.70 1.4K
13:30 6,203.70 6,203.70 6,203.70 6,203.70 0.0K
13:35 6,203.70 6,203.70 6,203.70 6,203.70 0.2K
13:40 6,203.70 6,214.57 6,203.70 6,214.57 0.3K
13:45 6,214.57 6,214.57 6,208.77 6,208.77 1.5K
13:50 6,208.77 6,214.36 6,208.56 6,214.36 0.1K
13:55 6,214.36 6,214.36 6,213.94 6,214.15 1.8K
14:00 6,214.15 6,214.15 6,207.71 6,207.71 1.1K
14:05 6,207.71 6,207.71 6,204.00 6,204.00 0.3K
14:10 6,204.00 6,204.22 6,204.00 6,204.22 1.1K
14:15 6,207.93 6,207.93 6,207.93 6,207.93 0.0K
14:20 6,207.93 6,207.93 6,206.07 6,206.07 0.0K
14:25 6,211.87 6,211.87 6,210.02 6,210.02 0.6K
14:30 6,210.02 6,221.62 6,210.02 6,221.62 0.7K
14:35 6,221.62 6,221.62 6,221.62 6,221.62 0.6K
14:40 6,221.62 6,222.85 6,221.62 6,222.85 0.0K
14:45 6,205.45 6,221.89 6,205.45 6,221.89 1.1K
14:50 6,221.89 6,221.89 6,216.09 6,216.94 2.1K
14:55 6,216.94 6,216.94 6,216.94 6,216.94 0.0K
15:00 6,222.74 6,222.74 6,220.06 6,220.06 0.1K
15:05 6,223.52 6,223.52 6,215.01 6,215.01 0.1K
15:10 6,226.61 6,226.61 6,219.01 6,219.01 0.4K
15:15 6,213.21 6,213.21 6,213.21 6,213.21 0.0K
15:20 6,213.21 6,213.21 6,207.41 6,207.41 0.1K
15:25 6,207.41 6,211.74 6,207.41 6,211.74 1.3K
15:30 6,211.74 6,211.74 6,209.27 6,209.27 0.0K
15:35 6,220.87 6,220.87 6,201.61 6,201.61 5.7K
15:40 6,201.61 6,201.61 6,172.19 6,176.52 7.4K
15:45 6,176.52 6,205.52 6,176.52 6,205.52 1.5K
15:50 6,205.52 6,205.52 6,178.61 6,178.61 0.7K
15:55 6,178.61 6,201.38 6,178.61 6,189.57 0.7K
16:00 6,212.77 6,212.77 6,177.97 6,201.17 1.3K
16:05 6,189.57 6,201.17 6,183.77 6,183.77 0.4K
16:10 6,201.17 6,201.17 6,183.05 6,183.05 0.9K
16:15 6,177.25 6,206.25 6,177.25 6,206.25 0.4K
16:20 6,206.25 6,206.25 6,177.25 6,178.10 0.2K
16:25 6,178.10 6,207.73 6,178.10 6,207.31 1.1K
16:30 6,207.31 6,207.31 6,178.31 6,179.27 0.0K
16:35 6,181.75 6,204.95 6,181.75 6,204.95 0.2K
16:40 6,205.78 6,205.78 6,205.78 6,205.78 14.4K
16:45 6,205.78 6,231.84 6,205.78 6,220.25 0.7K
16:50 6,217.99 6,217.99 6,217.99 6,217.99 0.2K
16:55 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
17:00 6,217.99 6,217.99 6,199.30 6,199.30 3.8K
17:05 6,199.30 6,199.30 6,199.30 6,199.30 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,184.31 6,207.69 6,139.84 6,188.10 0.4M
2025-09-25 6,179.25 6,229.62 6,126.58 6,161.03 0.1M
2025-09-24 6,195.87 6,227.59 6,137.62 6,172.31 0.1M
2025-09-23 6,277.54 6,281.32 6,172.19 6,199.30 0.1M
2025-09-22 6,310.07 6,322.28 6,208.35 6,234.66 0.1M
2025-09-19 6,252.88 6,302.97 6,212.57 6,256.36 0.2M
2025-09-18 6,289.51 6,299.59 6,186.70 6,233.47 0.1M
2025-09-17 6,282.81 6,299.45 6,185.49 6,256.64 0.2M
2025-09-16 6,446.07 6,450.08 6,240.35 6,280.04 0.2M
2025-09-15 6,444.87 6,478.67 6,370.91 6,433.98 0.1M
2025-09-12 6,531.46 6,545.76 6,413.72 6,434.14 0.3M
2025-09-11 6,613.48 6,639.81 6,474.62 6,533.41 0.2M
2025-09-10 6,662.23 6,683.16 6,536.35 6,558.20 0.2M
2025-09-09 6,668.27 6,761.51 6,631.86 6,656.96 0.3M
2025-09-08 6,554.40 6,676.99 6,554.40 6,613.31 0.1M
2025-09-05 6,535.43 6,575.45 6,501.09 6,537.63 0.1M
2025-09-04 6,538.02 6,545.27 6,443.08 6,545.27 0.1M
2025-09-03 6,481.63 6,549.48 6,427.93 6,536.05 0.1M
2025-09-02 6,550.66 6,578.71 6,441.45 6,487.72 0.1M
2025-09-01 6,602.18 6,603.06 6,506.70 6,509.99 0.1M
2025-08-29 6,569.21 6,642.40 6,494.86 6,572.32 0.1M
2025-08-28 6,605.32 6,654.95 6,466.03 6,496.35 0.3M
2025-08-27 6,927.60 6,927.60 6,492.80 6,504.90 0.6M
2025-08-26 7,158.37 7,191.24 7,046.06 7,059.47 0.0M
2025-08-25 7,048.10 7,209.94 7,021.94 7,151.46 0.1M
2025-08-22 7,000.49 7,032.71 6,955.38 7,019.70 0.1M
2025-08-21 6,999.97 7,063.15 6,948.70 7,000.46 0.1M
2025-08-20 7,119.36 7,122.72 6,986.83 6,997.33 0.1M
2025-08-19 7,067.65 7,121.62 7,045.78 7,099.13 0.9M
2025-08-18 7,051.76 7,126.90 7,000.77 7,069.76 0.1M
2025-08-14 6,980.49 7,067.50 6,938.26 7,037.49 0.1M
2025-08-13 6,991.01 7,034.76 6,907.34 7,016.63 0.1M
2025-08-12 7,098.93 7,107.13 6,973.63 6,997.95 0.1M
2025-08-11 7,021.45 7,135.46 7,018.06 7,089.42 0.1M
2025-08-08 7,016.94 7,131.55 6,998.48 7,010.35 0.1M
2025-08-07 7,018.29 7,051.87 6,964.46 7,019.86 0.1M
2025-08-06 7,029.46 7,042.70 6,988.76 7,026.59 0.0M
2025-08-05 7,019.60 7,054.45 6,966.50 7,008.14 0.1M
2025-08-04 6,926.95 7,077.34 6,877.85 7,036.93 0.2M
2025-08-01 6,987.36 7,046.90 6,909.85 6,923.57 0.1M
2025-07-31 7,099.61 7,170.35 6,876.74 6,992.61 0.2M
2025-07-30 7,195.41 7,205.89 7,039.48 7,069.31 0.2M
2025-07-29 7,070.91 7,197.13 7,070.91 7,171.00 0.1M
2025-07-28 7,133.96 7,207.97 7,046.27 7,048.41 0.1M
2025-07-25 7,183.35 7,209.09 7,066.01 7,098.02 0.2M
2025-07-24 7,009.38 7,239.77 7,009.38 7,170.95 0.2M
2025-07-23 7,143.28 7,143.28 6,987.13 6,997.38 0.3M
2025-07-22 7,163.44 7,171.53 6,998.98 7,043.22 0.1M
2025-07-21 7,215.40 7,243.91 7,091.94 7,110.06 0.1M
2025-07-18 7,108.95 7,252.14 7,108.95 7,154.58 0.1M
2025-07-17 7,171.49 7,171.49 7,023.58 7,068.07 0.1M
2025-07-16 7,165.73 7,178.77 7,083.89 7,127.72 0.1M
2025-07-15 7,102.03 7,170.00 7,070.09 7,122.85 0.1M
2025-07-14 7,156.10 7,239.09 7,082.51 7,088.89 0.1M
2025-07-11 7,182.25 7,211.16 7,097.15 7,170.07 0.1M
2025-07-10 7,190.24 7,307.16 7,146.35 7,179.48 0.1M
2025-07-09 7,301.59 7,301.59 7,207.33 7,207.33 0.1M
2025-07-08 7,315.83 7,378.19 7,244.95 7,279.39 0.1M
2025-07-07 7,394.08 7,450.49 7,241.08 7,291.57 0.1M
2025-07-04 7,530.52 7,541.17 7,347.38 7,380.85 0.1M
2025-07-03 7,391.87 7,583.32 7,391.87 7,454.43 0.1M
2025-07-02 7,282.98 7,482.55 7,281.92 7,335.90 0.1M
2025-07-01 7,204.61 7,268.78 7,146.07 7,207.53 0.2M
2025-06-30 7,285.63 7,296.94 7,162.67 7,190.52 0.2M
2025-06-27 7,153.49 7,253.88 7,118.99 7,211.57 0.1M
2025-06-26 7,354.40 7,359.73 7,036.30 7,165.89 0.2M
2025-06-25 7,131.20 7,369.79 7,120.51 7,281.48 0.1M
2025-06-24 7,040.67 7,133.39 6,963.28 7,048.29 0.1M
2025-06-23 6,959.42 7,037.21 6,896.46 6,917.24 0.1M
2025-06-20 7,051.43 7,103.78 6,838.97 6,963.00 0.1M
2025-06-18 6,970.05 7,092.27 6,968.04 7,004.10 0.1M
2025-06-17 7,142.11 7,208.97 6,904.65 6,963.91 0.2M
2025-06-16 7,222.90 7,222.90 7,075.88 7,133.19 0.1M
2025-06-13 7,326.65 7,329.00 7,141.89 7,141.89 0.2M
2025-06-12 7,262.53 7,353.87 7,199.29 7,353.87 0.5M
2025-06-11 7,369.92 7,418.21 7,258.96 7,268.04 0.2M
2025-06-10 7,423.34 7,495.01 7,381.18 7,389.05 0.1M
2025-06-09 7,416.47 7,432.33 7,270.98 7,395.32 0.1M
2025-06-06 7,613.29 7,613.29 7,351.75 7,384.18 0.2M
2025-06-05 7,787.43 7,788.73 7,523.70 7,523.70 0.1M
2025-06-04 7,702.56 7,785.33 7,631.23 7,701.14 0.1M
2025-06-03 7,840.17 7,840.17 7,641.55 7,650.06 0.1M
2025-06-02 7,765.64 7,800.63 7,631.97 7,763.51 0.1M
2025-05-30 7,749.86 7,832.71 7,676.41 7,773.69 0.1M
2025-05-29 7,696.39 7,786.25 7,683.96 7,728.44 0.2M
2025-05-28 7,798.53 7,830.39 7,625.09 7,659.71 0.3M
2025-05-27 7,950.77 8,038.59 7,780.56 7,815.61 0.3M
2025-05-26 7,965.86 8,002.01 7,821.37 7,999.06 0.1M
2025-05-23 7,971.64 7,974.45 7,757.06 7,809.48 0.3M
2025-05-22 7,870.43 7,967.46 7,870.25 7,900.01 0.2M
2025-05-21 7,943.73 7,969.64 7,896.04 7,937.01 0.4M
2025-05-20 7,947.54 7,979.96 7,850.43 7,900.24 0.2M
2025-05-19 8,032.36 8,046.42 7,865.02 7,905.78 0.2M
2025-05-16 8,049.76 8,110.13 7,959.67 7,990.27 0.1M
2025-05-15 8,096.64 8,097.67 7,980.35 8,047.09 0.2M
2025-05-14 7,984.77 8,176.94 7,980.61 8,072.18 0.2M
2025-05-13 7,952.27 8,104.56 7,864.89 8,077.96 0.2M
2025-05-12 7,877.53 7,962.60 7,760.90 7,887.79 0.2M
2025-05-09 7,615.14 7,825.23 7,615.14 7,779.05 0.2M
2025-05-08 7,653.96 7,744.07 7,580.96 7,605.11 0.3M
2025-05-07 7,539.18 7,640.96 7,511.58 7,596.10 0.3M
2025-05-06 7,594.46 7,598.04 7,476.89 7,561.50 0.2M
2025-05-05 7,547.52 7,609.99 7,472.89 7,601.14 0.1M
2025-05-02 7,454.12 7,601.86 7,432.89 7,584.70 0.3M
2025-04-30 7,535.17 7,535.17 7,371.88 7,428.79 0.2M
2025-04-29 7,303.64 7,537.85 7,297.16 7,424.85 0.5M
2025-04-28 7,211.62 7,320.60 7,193.46 7,294.72 0.4M
2025-04-25 7,298.10 7,298.10 7,040.77 7,194.38 0.1M
2025-04-24 7,298.95 7,332.14 7,230.87 7,252.30 0.1M
2025-04-23 7,128.65 7,322.49 7,128.65 7,289.36 0.2M
2025-04-22 7,268.41 7,360.02 7,195.94 7,213.75 0.1M
2025-04-17 7,219.45 7,315.08 7,147.81 7,235.55 0.1M
2025-04-16 7,127.82 7,189.56 7,035.16 7,093.74 0.1M
2025-04-15 6,955.05 7,194.21 6,955.05 7,065.38 0.1M
2025-04-14 7,168.93 7,209.59 7,041.30 7,061.70 0.1M
2025-04-11 7,118.94 7,167.86 7,022.64 7,023.81 0.1M
2025-04-10 7,059.54 7,296.75 7,002.59 7,005.45 0.1M
2025-04-09 6,822.51 6,880.63 6,722.79 6,813.10 0.2M
2025-04-08 6,774.01 7,012.62 6,746.37 6,905.92 0.2M
2025-04-07 6,717.57 6,719.72 6,499.92 6,642.49 0.2M
2025-04-04 6,840.66 6,975.03 6,801.59 6,861.87 0.2M
2025-04-03 7,002.78 7,014.80 6,846.63 6,846.63 0.2M
2025-04-02 7,082.75 7,093.39 7,024.55 7,043.41 0.1M
2025-04-01 7,047.27 7,151.48 7,017.33 7,093.44 0.1M
2025-03-31 7,230.10 7,259.24 7,007.91 7,053.38 0.1M
2025-03-28 7,285.87 7,286.57 7,156.52 7,156.52 0.2M
2025-03-27 7,295.38 7,368.01 7,205.14 7,288.89 0.1M
2025-03-26 7,267.66 7,384.32 7,221.75 7,382.17 0.3M
2025-03-25 7,051.31 7,197.75 7,051.31 7,197.75 0.4M
2025-03-24 6,769.06 6,966.35 6,745.79 6,926.97 0.2M
2025-03-21 6,741.39 6,754.43 6,616.04 6,747.31 0.2M
2025-03-20 6,796.92 6,811.02 6,673.41 6,736.37 0.2M
2025-03-19 6,737.07 6,787.21 6,701.92 6,766.96 0.1M
2025-03-18 6,664.74 6,771.04 6,664.74 6,741.16 0.2M
2025-03-17 6,649.79 6,690.95 6,618.29 6,670.41 0.1M
2025-03-14 6,752.50 6,752.82 6,626.63 6,645.77 0.1M
2025-03-13 6,696.27 6,722.23 6,659.13 6,691.19 0.3M
2025-03-12 6,601.17 6,674.71 6,594.78 6,674.71 0.1M
2025-03-11 6,701.95 6,736.99 6,596.80 6,596.80 0.3M
2025-03-10 6,735.13 6,737.04 6,675.44 6,705.07 0.1M
2025-03-07 6,719.62 6,747.41 6,674.80 6,708.59 0.1M
2025-03-06 6,655.54 6,730.82 6,622.37 6,730.82 0.1M
2025-03-05 6,576.99 6,672.38 6,557.14 6,643.37 0.1M
2025-03-04 6,628.60 6,733.96 6,487.55 6,527.60 0.3M
2025-03-03 6,702.40 6,823.82 6,638.63 6,763.43 0.2M
2025-02-28 6,742.30 6,790.81 6,711.42 6,711.42 0.1M
2025-02-27 6,846.88 6,878.77 6,770.56 6,787.56 0.2M
2025-02-26 6,906.20 6,973.56 6,803.49 6,837.52 0.1M
2025-02-25 6,999.18 6,999.72 6,887.78 6,935.91 0.2M
2025-02-24 7,022.26 7,025.64 6,921.62 6,969.86 0.1M
2025-02-21 7,016.54 7,068.71 6,968.94 6,968.94 0.2M
2025-02-20 6,998.67 7,023.24 6,962.52 7,017.87 0.1M
2025-02-19 6,948.62 7,027.30 6,928.43 7,001.02 0.1M
2025-02-18 6,782.55 6,997.59 6,760.60 6,941.70 0.3M
2025-02-17 6,864.52 6,883.65 6,705.09 6,748.71 0.2M
2025-02-14 6,939.12 6,958.69 6,822.55 6,837.21 0.1M
2025-02-13 7,020.43 7,023.88 6,905.83 6,938.83 0.2M
2025-02-12 6,979.37 7,041.50 6,963.37 7,001.88 0.5M
2025-02-11 7,027.94 7,033.41 6,957.33 6,972.88 0.5M
2025-02-10 7,031.13 7,105.49 6,912.11 6,984.00 0.2M
2025-02-07 7,043.08 7,046.66 6,945.51 6,984.95 0.1M
2025-02-06 6,935.87 7,016.72 6,898.85 7,007.65 0.2M
2025-02-05 6,884.73 6,920.30 6,834.86 6,920.30 0.3M
2025-02-04 6,849.53 6,890.08 6,841.38 6,852.72 0.2M
2025-02-03 6,845.06 6,848.35 6,796.40 6,847.45 0.1M
2025-01-31 6,868.48 6,872.07 6,823.13 6,863.28 0.2M
2025-01-30 6,834.11 6,851.94 6,723.31 6,810.32 0.1M
2025-01-29 6,757.07 6,862.69 6,708.34 6,842.66 0.1M
2025-01-28 6,734.92 6,761.88 6,689.19 6,749.61 0.1M
2025-01-27 6,804.17 6,807.80 6,671.31 6,678.22 0.0M
2025-01-24 6,700.46 6,859.44 6,690.78 6,829.61 0.1M
2025-01-23 6,633.53 6,709.62 6,577.75 6,689.27 0.4M
2025-01-22 6,675.25 6,693.66 6,621.65 6,624.45 0.1M
2025-01-21 6,536.05 6,673.33 6,529.55 6,673.33 0.4M
2025-01-20 6,566.61 6,666.81 6,490.00 6,520.85 0.3M
2025-01-17 6,649.94 6,691.15 6,509.72 6,544.21 0.2M
2025-01-16 6,764.21 6,770.64 6,595.20 6,595.20 0.2M
2025-01-15 6,729.28 6,779.81 6,676.52 6,706.09 0.2M
2025-01-14 6,764.27 6,849.25 6,701.86 6,701.86 0.1M
2025-01-13 6,947.65 6,947.65 6,744.96 6,761.35 0.2M
2025-01-10 6,908.88 6,970.01 6,835.05 6,885.12 0.2M
2025-01-09 6,938.06 6,960.52 6,891.79 6,934.12 0.1M
2025-01-08 7,040.85 7,129.17 6,884.45 6,925.92 0.1M
2025-01-07 7,114.13 7,179.37 6,879.53 6,985.80 0.3M
2025-01-03 6,935.84 7,160.21 6,934.99 7,025.11 0.2M
2025-01-02 6,902.74 6,956.73 6,837.66 6,927.40 1.6M