WIG MS-BAS (MSBAS)

MSBAS
🏛️ 폴란드 →
17,988.62
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
2021-12-30 11,693.07 11,700.72 11,494.34 11,597.34 0.0M
2021-12-29 11,453.25 11,716.38 11,428.88 11,683.30 0.0M
2021-12-28 11,241.63 11,545.73 11,222.95 11,474.16 0.0M
2021-12-27 11,364.21 11,393.81 11,168.21 11,228.07 0.0M
2021-12-23 11,329.68 11,534.49 11,329.68 11,398.49 0.0M
2021-12-22 11,386.25 11,420.44 11,179.32 11,264.79 0.0M
2021-12-21 11,570.28 11,620.82 11,296.99 11,366.86 0.0M
2021-12-20 11,315.21 11,546.99 11,200.86 11,419.29 0.0M
2021-12-17 11,576.45 11,729.82 11,406.77 11,496.14 0.0M
2021-12-16 11,308.07 11,626.05 11,308.07 11,611.35 0.0M
2021-12-15 11,690.08 11,690.08 11,118.27 11,132.96 0.0M
2021-12-14 11,743.68 11,780.89 11,537.59 11,720.24 0.0M
2021-12-13 11,928.35 12,069.39 11,632.91 11,700.63 0.0M
2021-12-10 11,714.82 11,984.78 11,674.68 11,888.39 0.0M
2021-12-09 12,075.63 12,075.63 11,613.87 11,708.69 0.0M
2021-12-08 12,302.80 12,391.05 12,046.32 12,081.26 0.0M
2021-12-07 12,193.56 12,371.23 12,193.56 12,261.17 0.0M
2021-12-06 11,971.05 12,162.14 11,911.57 12,026.23 0.0M
2021-12-03 12,426.77 12,494.01 11,953.84 11,953.84 0.0M
2021-12-02 12,512.09 12,512.09 12,148.95 12,352.89 0.0M
2021-12-01 12,218.72 12,588.37 12,191.92 12,586.99 0.0M
2021-11-30 11,546.93 12,251.84 11,461.65 12,093.28 0.0M
2021-11-29 11,608.34 11,804.74 11,276.88 11,644.52 0.0M
2021-11-26 12,080.84 12,080.84 11,542.57 11,542.57 0.0M
2021-11-25 12,679.69 12,734.21 12,224.97 12,312.88 0.0M
2021-11-24 12,671.71 12,858.41 12,556.60 12,643.60 0.0M
2021-11-23 12,713.31 12,742.47 12,497.37 12,634.46 0.0M
2021-11-22 12,816.31 12,816.31 12,509.34 12,736.53 0.0M
2021-11-19 12,916.18 12,975.56 12,464.32 12,759.58 0.0M
2021-11-18 13,153.53 13,186.73 12,760.35 12,799.95 0.0M
2021-11-17 13,340.79 13,444.52 13,084.11 13,253.85 0.0M
2021-11-16 13,382.29 13,505.48 13,239.33 13,322.58 0.0M
2021-11-15 13,850.54 13,850.54 13,391.72 13,391.72 0.0M
2021-11-12 13,723.69 13,907.46 13,722.99 13,793.97 0.0M
2021-11-10 13,966.79 14,020.69 13,530.33 13,635.35 0.0M
2021-11-09 14,120.40 14,196.37 13,931.86 13,993.21 0.0M
2021-11-08 14,035.75 14,272.58 14,005.98 14,123.83 0.0M
2021-11-05 14,121.17 14,128.29 13,901.18 13,986.86 0.0M
2021-11-04 13,869.48 14,318.93 13,826.70 14,104.54 0.0M
2021-11-03 13,736.43 13,944.55 13,686.39 13,798.77 0.0M
2021-11-02 13,863.66 13,874.67 13,601.95 13,651.92 0.0M
2021-10-29 13,963.27 14,103.59 13,822.26 13,862.72 0.0M
2021-10-28 14,058.71 14,100.51 13,912.45 13,961.72 0.0M
2021-10-27 14,198.33 14,201.03 13,876.19 14,054.83 0.0M
2021-10-26 14,316.95 14,470.96 14,218.23 14,223.43 0.0M
2021-10-25 14,476.82 14,577.84 14,236.53 14,302.68 0.0M
2021-10-22 14,385.69 14,595.13 14,258.16 14,403.18 0.0M
2021-10-21 14,766.32 14,813.12 14,383.91 14,383.91 0.0M
2021-10-20 14,718.83 14,968.23 14,570.94 14,923.49 0.0M
2021-10-19 15,391.06 15,433.30 14,773.83 14,773.83 0.0M
2021-10-18 15,130.70 15,326.68 15,094.87 15,257.45 0.0M
2021-10-15 14,912.24 15,131.67 14,849.46 15,045.67 0.0M
2021-10-14 14,912.25 15,106.40 14,767.81 14,832.32 0.0M
2021-10-13 14,796.74 14,916.31 14,694.67 14,736.40 0.0M
2021-10-12 14,642.64 14,868.60 14,505.56 14,796.01 0.0M
2021-10-11 14,186.76 14,731.60 14,186.76 14,731.60 0.0M
2021-10-08 13,913.38 14,238.26 13,913.38 14,105.84 0.0M
2021-10-07 13,799.90 14,010.10 13,662.22 13,864.94 0.0M
2021-10-06 13,971.04 13,990.07 13,607.82 13,714.11 0.0M
2021-10-05 13,931.70 14,008.38 13,678.73 13,967.31 0.0M
2021-10-04 13,648.27 14,136.84 13,586.67 13,965.44 0.0M
2021-10-01 13,561.15 13,742.37 13,499.03 13,666.88 0.0M
2021-09-30 13,393.58 13,697.12 13,354.86 13,666.98 0.0M
2021-09-29 13,410.19 13,448.04 13,250.19 13,296.72 0.0M
2021-09-28 13,534.73 13,713.88 13,310.19 13,377.79 0.0M
2021-09-27 13,815.77 13,899.28 13,418.57 13,566.97 0.0M
2021-09-24 13,901.05 13,960.02 13,694.44 13,726.28 0.0M
2021-09-23 14,256.25 14,273.64 13,879.00 13,888.58 0.0M
2021-09-22 13,865.72 14,146.90 13,823.47 14,140.13 0.0M
2021-09-21 13,824.34 14,065.98 13,610.53 13,621.63 0.0M
2021-09-20 14,361.81 14,363.60 13,717.65 13,849.41 0.0M
2021-09-17 14,849.60 14,938.24 14,607.33 14,628.38 0.0M
2021-09-16 15,092.47 15,242.08 14,788.83 14,850.68 0.0M
2021-09-15 14,914.09 15,210.37 14,813.69 15,110.19 0.0M
2021-09-14 15,006.07 15,081.66 14,852.57 14,962.53 0.0M
2021-09-13 14,787.08 15,075.70 14,771.78 15,033.47 0.0M
2021-09-10 14,711.51 14,854.27 14,653.01 14,764.62 0.0M
2021-09-09 14,462.80 14,674.23 14,410.65 14,674.23 0.0M
2021-09-08 14,513.06 14,610.01 14,426.12 14,440.18 0.0M
2021-09-07 14,656.01 14,656.01 14,398.89 14,513.27 0.0M
2021-09-06 14,311.30 14,645.76 14,282.32 14,645.76 0.0M
2021-09-03 14,421.63 14,512.31 14,248.47 14,287.67 0.0M
2021-09-02 14,429.88 14,544.86 14,304.78 14,418.52 0.0M
2021-09-01 14,551.28 14,595.84 14,370.15 14,463.96 0.0M
2021-08-31 14,549.06 14,694.39 14,502.15 14,590.34 0.0M
2021-08-30 14,344.38 14,521.15 14,309.18 14,505.25 0.0M
2021-08-27 14,099.72 14,292.10 14,033.56 14,288.36 0.0M
2021-08-26 14,208.62 14,279.29 14,126.75 14,136.57 0.0M
2021-08-25 14,279.62 14,279.62 14,138.59 14,253.00 0.0M
2021-08-24 14,315.26 14,365.54 14,154.97 14,326.26 0.0M
2021-08-23 13,775.85 14,274.89 13,669.22 14,252.07 0.0M
2021-08-20 13,454.42 13,657.30 13,352.95 13,645.35 0.0M
2021-08-19 13,468.88 13,492.14 13,159.93 13,368.25 0.0M
2021-08-18 13,846.27 13,884.75 13,527.01 13,611.68 0.0M
2021-08-17 13,921.77 13,996.65 13,763.61 13,807.34 0.0M
2021-08-16 13,902.70 14,029.46 13,889.17 13,933.42 0.0M
2021-08-13 14,173.57 14,184.10 13,974.98 14,015.79 0.0M
2021-08-12 13,955.70 14,174.28 13,955.70 14,168.84 0.0M
2021-08-11 13,939.45 14,002.24 13,806.70 13,936.85 0.0M
2021-08-10 13,940.80 14,033.10 13,869.24 13,989.79 0.0M
2021-08-09 14,107.79 14,168.22 13,895.11 13,895.11 0.0M
2021-08-06 14,226.04 14,288.82 14,070.29 14,113.47 0.0M
2021-08-05 13,981.16 14,162.38 13,882.25 14,149.69 0.0M
2021-08-04 14,017.58 14,142.66 13,917.60 13,993.11 0.0M
2021-08-03 13,927.65 14,062.63 13,803.23 13,951.84 0.0M
2021-08-02 13,895.52 13,995.13 13,879.90 13,906.90 0.0M
2021-07-30 14,090.16 14,128.56 13,840.24 13,840.24 0.0M
2021-07-29 13,850.47 14,236.79 13,813.27 14,233.87 0.0M
2021-07-28 13,637.36 13,848.48 13,600.98 13,729.29 0.0M
2021-07-27 13,799.39 13,799.39 13,534.24 13,644.05 0.0M
2021-07-26 13,927.59 13,971.13 13,716.05 13,743.85 0.0M
2021-07-23 13,468.51 13,967.14 13,428.70 13,910.71 0.0M
2021-07-22 13,386.65 13,571.09 13,386.65 13,419.89 0.0M
2021-07-21 13,080.57 13,420.00 13,080.57 13,337.58 0.0M
2021-07-20 13,156.13 13,287.75 12,875.34 13,076.89 0.0M
2021-07-19 13,558.13 13,578.58 13,111.10 13,144.77 0.0M
2021-07-16 13,787.39 13,839.09 13,604.23 13,656.28 0.0M
2021-07-15 13,807.26 13,934.88 13,651.45 13,761.16 0.0M
2021-07-14 13,778.67 13,890.83 13,711.83 13,757.90 0.0M
2021-07-13 13,761.75 13,847.27 13,627.22 13,772.32 0.0M
2021-07-12 13,903.93 13,923.28 13,702.69 13,702.69 0.0M
2021-07-09 13,871.06 13,957.83 13,816.07 13,907.68 0.0M
2021-07-08 14,034.57 14,067.76 13,754.78 13,814.18 0.0M
2021-07-07 13,948.82 14,184.41 13,904.19 14,087.92 0.0M
2021-07-06 14,185.93 14,247.97 13,824.18 13,827.30 0.0M
2021-07-05 14,086.92 14,190.99 14,042.24 14,065.38 0.0M
2021-07-02 14,202.00 14,262.06 14,058.62 14,058.62 0.0M
2021-07-01 14,065.17 14,195.29 13,991.65 14,183.20 0.0M
2021-06-30 14,260.41 14,322.46 14,023.44 14,036.88 0.0M
2021-06-29 14,481.91 14,523.10 14,187.78 14,187.78 0.0M
2021-06-28 14,635.83 14,671.86 14,417.34 14,500.61 0.0M
2021-06-25 14,703.93 14,827.01 14,613.11 14,640.90 0.0M
2021-06-24 14,679.95 14,784.57 14,586.06 14,685.26 0.0M
2021-06-23 14,505.32 14,806.96 14,326.68 14,776.04 0.0M
2021-06-22 14,438.49 14,510.58 14,302.27 14,483.42 0.0M
2021-06-21 14,116.50 14,386.40 13,926.03 14,281.40 0.0M
2021-06-18 14,211.30 14,385.61 14,100.91 14,203.26 0.0M
2021-06-17 14,228.82 14,348.60 14,148.50 14,308.78 0.0M
2021-06-16 14,375.36 14,603.78 14,321.47 14,345.49 0.0M
2021-06-15 14,941.26 14,941.26 14,433.42 14,447.66 0.0M
2021-06-14 14,824.99 14,954.17 14,824.99 14,931.25 0.0M
2021-06-11 15,065.65 15,155.90 14,805.49 14,847.82 0.0M
2021-06-10 14,818.81 15,089.81 14,693.28 15,010.73 0.0M
2021-06-09 15,377.16 15,377.16 14,838.99 14,838.99 0.0M
2021-06-08 15,382.90 15,485.33 15,200.92 15,380.44 0.0M
2021-06-07 15,379.98 15,649.70 15,320.32 15,474.38 0.0M
2021-06-04 15,015.30 15,462.44 14,964.61 15,382.58 0.0M
2021-06-02 14,849.16 15,157.97 14,849.16 15,133.97 0.0M
2021-06-01 14,733.80 15,056.00 14,721.58 14,817.14 0.0M
2021-05-31 14,819.46 14,897.64 14,653.94 14,687.46 0.0M
2021-05-28 14,690.56 14,917.30 14,690.56 14,807.77 0.0M
2021-05-27 14,690.79 14,760.00 14,484.00 14,659.86 0.0M
2021-05-26 14,192.73 14,726.96 14,184.03 14,726.28 0.0M
2021-05-25 14,355.92 14,417.90 13,970.66 14,156.54 0.0M
2021-05-24 13,737.16 14,210.81 13,635.09 14,097.62 0.0M
2021-05-21 14,152.44 14,380.28 13,849.04 13,878.77 0.0M
2021-05-20 14,453.37 14,480.10 14,191.16 14,191.16 0.0M
2021-05-19 14,424.27 14,589.32 14,292.26 14,336.09 0.0M
2021-05-18 14,725.04 14,762.57 14,455.16 14,590.12 0.0M
2021-05-17 14,485.14 14,588.53 14,318.60 14,581.74 0.0M
2021-05-14 14,737.34 14,757.13 14,257.20 14,431.92 0.0M
2021-05-13 14,534.74 14,795.08 14,285.80 14,714.29 0.0M
2021-05-12 14,907.68 15,024.31 14,600.24 14,697.93 0.0M
2021-05-11 14,537.34 14,855.25 14,450.32 14,835.84 0.0M
2021-05-10 15,186.65 15,248.05 14,570.50 14,637.75 0.0M
2021-05-07 14,831.14 15,098.90 14,737.69 14,924.94 0.0M
2021-05-06 14,663.49 14,878.56 14,660.74 14,705.72 0.0M
2021-05-05 14,547.10 14,722.89 14,471.18 14,671.97 0.0M
2021-05-04 14,460.68 14,643.20 14,323.06 14,408.21 0.0M
2021-04-30 14,595.67 14,682.45 14,333.82 14,335.18 0.0M
2021-04-29 14,387.37 14,783.08 14,289.24 14,540.20 0.0M
2021-04-28 13,659.06 14,396.07 13,624.83 14,252.02 0.0M
2021-04-27 13,599.93 13,751.49 13,555.02 13,668.69 0.0M
2021-04-26 13,562.68 13,582.13 13,385.35 13,561.91 0.0M
2021-04-23 13,360.70 13,446.82 13,217.33 13,426.82 0.0M
2021-04-22 13,247.97 13,442.40 13,239.12 13,327.67 0.0M
2021-04-21 13,242.79 13,246.04 12,998.98 13,172.04 0.0M
2021-04-20 13,477.40 13,613.54 13,196.76 13,244.96 0.0M
2021-04-19 13,502.77 13,878.11 13,440.99 13,456.22 0.0M
2021-04-16 13,485.68 13,600.53 13,381.88 13,483.22 0.0M
2021-04-15 13,475.17 13,590.81 13,340.18 13,516.31 0.0M
2021-04-14 13,190.63 13,505.02 13,158.07 13,423.40 0.0M
2021-04-13 13,105.93 13,239.50 12,819.97 12,994.30 0.0M
2021-04-12 12,512.22 13,205.23 12,512.22 13,052.94 0.0M
2021-04-09 12,500.41 12,635.14 12,354.92 12,440.53 0.0M
2021-04-08 12,642.81 12,683.71 12,370.27 12,536.75 0.0M
2021-04-07 12,661.86 12,689.53 12,539.20 12,637.33 0.0M
2021-04-06 12,119.60 12,674.92 12,119.60 12,666.77 0.0M
2021-04-01 11,738.68 12,042.48 11,714.28 11,935.79 0.0M
2021-03-31 11,632.16 11,819.70 11,620.39 11,736.72 0.0M
2021-03-30 11,622.49 11,804.13 11,521.34 11,553.73 0.0M
2021-03-29 11,399.59 11,675.09 11,395.84 11,634.98 0.0M
2021-03-26 11,052.80 11,396.39 11,052.80 11,374.58 0.0M
2021-03-25 10,914.24 11,055.45 10,772.80 10,899.04 0.0M
2021-03-24 11,193.60 11,223.94 10,915.42 10,973.23 0.0M
2021-03-23 11,468.84 11,516.51 11,218.34 11,327.69 0.0M
2021-03-22 11,208.62 11,653.50 11,194.50 11,485.25 0.0M
2021-03-19 11,486.62 11,486.62 11,232.94 11,246.96 0.0M
2021-03-18 11,449.08 11,611.57 11,377.52 11,581.80 0.0M
2021-03-17 11,558.27 11,603.54 11,230.30 11,390.50 0.0M
2021-03-16 11,776.58 11,779.80 11,536.34 11,575.74 0.0M
2021-03-15 11,910.72 12,046.28 11,794.32 11,805.83 0.0M
2021-03-12 11,885.39 11,916.03 11,754.37 11,884.92 0.0M
2021-03-11 12,118.83 12,141.48 11,878.27 11,936.57 0.0M
2021-03-10 12,089.35 12,204.12 11,944.50 11,991.48 0.0M
2021-03-09 11,798.37 12,103.04 11,748.76 12,040.01 0.0M
2021-03-08 11,726.87 11,849.94 11,632.74 11,830.90 0.0M
2021-03-05 11,798.79 11,839.69 11,625.75 11,656.14 0.0M
2021-03-04 11,772.39 11,905.07 11,608.00 11,858.07 0.0M
2021-03-03 12,091.53 12,249.40 11,772.37 11,847.32 0.0M
2021-03-02 11,972.18 12,138.45 11,879.66 12,017.48 0.0M
2021-03-01 12,041.75 12,044.83 11,733.19 12,018.91 0.0M
2021-02-26 11,708.35 11,911.58 11,626.58 11,825.08 0.0M
2021-02-25 12,464.23 12,491.22 11,972.19 11,972.19 0.0M
2021-02-24 12,042.80 12,288.57 12,035.05 12,174.68 0.0M
2021-02-23 12,584.87 12,644.03 11,878.09 12,050.28 0.0M
2021-02-22 12,601.49 12,636.62 12,447.32 12,506.02 0.0M
2021-02-19 12,499.85 12,609.23 12,394.60 12,600.63 0.0M
2021-02-18 12,472.42 12,765.93 12,359.96 12,372.54 0.0M
2021-02-17 12,408.45 12,504.28 12,248.04 12,405.55 0.0M
2021-02-16 12,502.58 12,585.08 12,323.38 12,331.98 0.0M
2021-02-15 12,373.87 12,522.80 12,314.41 12,463.73 0.0M
2021-02-12 12,447.85 12,449.82 12,105.86 12,225.01 0.0M
2021-02-11 12,375.87 12,548.06 12,340.43 12,503.17 0.0M
2021-02-10 12,457.60 12,538.77 12,280.86 12,344.94 0.0M
2021-02-09 12,574.18 12,580.92 12,310.24 12,331.77 0.0M
2021-02-08 12,353.90 12,598.92 12,329.89 12,505.11 0.0M
2021-02-05 11,885.73 12,218.63 11,882.45 12,218.63 0.0M
2021-02-04 11,891.64 12,066.98 11,785.10 11,793.11 0.0M
2021-02-03 11,998.93 12,075.01 11,767.77 11,865.97 0.0M
2021-02-02 12,284.79 12,380.13 11,893.98 11,955.92 0.0M
2021-02-01 12,137.82 12,315.52 12,111.96 12,290.79 0.0M
2021-01-29 11,664.20 11,984.51 11,520.31 11,845.19 0.0M
2021-01-28 11,290.11 11,926.23 11,181.25 11,901.95 0.0M
2021-01-27 12,273.48 12,340.99 11,414.24 11,524.46 0.0M
2021-01-26 12,172.30 12,415.24 12,049.34 12,353.68 0.0M
2021-01-25 12,353.88 12,428.33 12,178.16 12,281.85 0.0M
2021-01-22 12,212.66 12,384.43 12,119.25 12,240.12 0.0M
2021-01-21 12,930.92 12,952.08 12,271.41 12,274.98 0.0M
2021-01-20 12,790.19 12,943.53 12,615.64 12,772.44 0.0M
2021-01-19 13,054.95 13,243.50 12,681.09 12,714.98 0.0M
2021-01-18 12,302.25 12,964.59 12,237.68 12,964.59 0.0M
2021-01-15 12,410.53 12,605.99 12,164.34 12,287.59 0.0M
2021-01-14 12,380.49 12,579.39 12,380.49 12,454.75 0.0M
2021-01-13 12,649.97 12,667.10 12,232.10 12,392.07 0.0M
2021-01-12 12,561.40 12,726.95 12,382.01 12,594.71 0.0M
2021-01-11 12,620.70 12,699.46 12,393.74 12,540.52 0.0M
2021-01-08 12,847.00 13,020.61 12,638.42 12,740.88 0.0M
2021-01-07 12,355.17 12,780.65 12,265.15 12,780.65 0.0M
2021-01-05 12,058.16 12,312.86 11,968.97 12,033.79 0.0M
2021-01-04 11,542.63 12,135.96 11,530.39 12,084.30 0.0M