WIG MS-FIN (MSFIN)

MSFIN
🏛️ 폴란드 →
18,666.18
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 8,793.94 8,814.20 8,744.32 8,776.66 0.0M
2022-12-29 8,648.27 8,849.17 8,620.70 8,849.17 0.0M
2022-12-28 8,585.44 8,672.25 8,543.60 8,655.87 0.0M
2022-12-27 8,687.77 8,725.41 8,570.89 8,593.74 0.0M
2022-12-23 8,754.28 8,759.31 8,620.69 8,663.24 0.0M
2022-12-22 8,752.21 8,823.45 8,694.67 8,752.16 0.0M
2022-12-21 8,599.70 8,760.29 8,539.05 8,748.27 0.0M
2022-12-20 8,410.20 8,602.55 8,376.34 8,602.55 0.0M
2022-12-19 8,401.35 8,509.24 8,387.98 8,462.56 0.0M
2022-12-16 8,433.00 8,479.47 8,372.57 8,424.11 0.0M
2022-12-15 8,565.96 8,565.96 8,403.77 8,483.76 0.0M
2022-12-14 8,622.74 8,626.44 8,531.63 8,593.66 0.0M
2022-12-13 8,445.26 8,700.94 8,404.30 8,609.22 0.0M
2022-12-12 8,303.70 8,447.15 8,218.35 8,427.93 0.0M
2022-12-09 8,304.10 8,332.98 8,241.74 8,312.88 0.0M
2022-12-08 8,329.99 8,345.90 8,236.43 8,281.00 0.0M
2022-12-07 8,316.73 8,366.70 8,252.95 8,339.09 0.0M
2022-12-06 8,441.73 8,441.73 8,302.70 8,332.50 0.0M
2022-12-05 8,413.48 8,547.26 8,402.99 8,461.81 0.0M
2022-12-02 8,517.72 8,517.72 8,354.36 8,385.34 0.0M
2022-12-01 8,446.42 8,520.27 8,371.32 8,520.27 0.0M
2022-11-30 8,358.00 8,426.30 8,256.81 8,336.79 0.0M
2022-11-29 8,403.24 8,424.13 8,238.68 8,315.75 0.0M
2022-11-28 8,379.50 8,474.91 8,320.17 8,370.07 0.0M
2022-11-25 8,426.79 8,450.34 8,306.34 8,415.06 0.0M
2022-11-24 8,195.23 8,453.75 8,195.23 8,430.98 0.0M
2022-11-23 8,183.90 8,247.42 8,137.83 8,146.00 0.0M
2022-11-22 8,051.76 8,222.60 7,995.03 8,163.98 0.0M
2022-11-21 8,139.01 8,180.70 8,031.42 8,080.98 0.0M
2022-11-18 8,069.45 8,206.52 7,967.18 8,129.10 0.0M
2022-11-17 8,279.33 8,281.60 7,952.69 8,074.28 0.0M
2022-11-16 8,295.26 8,368.20 8,142.41 8,256.37 0.0M
2022-11-15 8,231.01 8,452.24 8,145.60 8,428.32 0.0M
2022-11-14 7,979.49 8,297.39 7,979.49 8,219.62 0.0M
2022-11-10 7,746.14 8,012.59 7,657.51 7,965.84 0.0M
2022-11-09 7,719.80 7,859.35 7,712.46 7,788.47 0.0M
2022-11-08 7,681.22 7,728.46 7,577.82 7,726.20 0.0M
2022-11-07 7,396.33 7,727.50 7,391.56 7,676.26 0.0M
2022-11-04 7,444.13 7,480.65 7,365.38 7,383.33 0.0M
2022-11-03 7,401.28 7,460.38 7,323.89 7,406.59 0.0M
2022-11-02 7,532.17 7,604.10 7,454.16 7,571.24 0.0M
2022-10-31 7,349.93 7,510.96 7,329.01 7,509.64 0.0M
2022-10-28 7,207.10 7,365.72 7,111.34 7,326.26 0.0M
2022-10-27 7,151.05 7,267.32 7,103.35 7,243.71 0.0M
2022-10-26 7,024.04 7,158.82 6,981.24 7,151.89 0.0M
2022-10-25 7,050.72 7,097.42 6,903.26 7,014.71 0.0M
2022-10-24 6,989.23 7,102.56 6,921.52 7,020.34 0.0M
2022-10-21 6,901.51 7,019.43 6,829.07 6,924.94 0.0M
2022-10-20 6,734.46 6,950.39 6,656.79 6,922.96 0.0M
2022-10-19 6,843.66 6,873.71 6,708.44 6,727.08 0.0M
2022-10-18 6,643.15 6,871.65 6,643.15 6,833.03 0.0M
2022-10-17 6,509.94 6,590.21 6,413.75 6,573.03 0.0M
2022-10-14 6,437.63 6,579.95 6,408.90 6,506.54 0.0M
2022-10-13 6,389.16 6,389.16 6,187.30 6,294.23 0.0M
2022-10-12 6,318.88 6,417.72 6,222.87 6,384.59 0.0M
2022-10-11 6,170.86 6,384.05 6,110.79 6,282.60 0.0M
2022-10-10 6,266.79 6,281.54 6,179.79 6,179.79 0.0M
2022-10-07 6,311.33 6,385.40 6,256.85 6,295.27 0.0M
2022-10-06 6,329.17 6,421.27 6,282.58 6,302.46 0.0M
2022-10-05 6,517.76 6,517.76 6,258.63 6,264.17 0.0M
2022-10-04 6,256.95 6,511.85 6,252.41 6,511.85 0.0M
2022-10-03 6,149.39 6,173.23 5,969.40 6,161.04 0.0M
2022-09-30 6,246.05 6,259.77 6,096.03 6,152.93 0.0M
2022-09-29 6,559.72 6,583.85 6,213.08 6,227.17 0.0M
2022-09-28 6,482.62 6,550.61 6,304.95 6,510.63 0.0M
2022-09-27 6,665.98 6,794.41 6,642.39 6,694.73 0.0M
2022-09-26 6,672.55 6,715.34 6,501.01 6,585.51 0.0M
2022-09-23 6,893.06 6,895.66 6,672.38 6,698.55 0.0M
2022-09-22 6,756.09 6,951.00 6,712.12 6,909.89 0.0M
2022-09-21 6,907.55 6,939.19 6,815.44 6,837.95 0.0M
2022-09-20 7,150.15 7,246.35 6,909.40 6,919.83 0.0M
2022-09-19 6,904.01 7,107.93 6,867.84 7,093.78 0.0M
2022-09-16 7,099.17 7,110.87 6,839.16 6,908.79 0.0M
2022-09-15 7,159.32 7,235.16 7,102.03 7,176.20 0.0M
2022-09-14 7,035.75 7,143.81 7,006.07 7,115.95 0.0M
2022-09-13 7,327.10 7,342.76 7,057.64 7,129.51 0.0M
2022-09-12 7,094.63 7,300.23 6,996.37 7,300.23 0.0M
2022-09-09 6,771.33 7,019.64 6,771.33 7,019.64 0.0M
2022-09-08 6,662.79 6,753.42 6,627.25 6,696.46 0.0M
2022-09-07 6,565.68 6,611.52 6,458.43 6,583.79 0.0M
2022-09-06 6,679.27 6,730.95 6,555.41 6,601.34 0.0M
2022-09-05 6,679.85 6,686.27 6,597.17 6,676.05 0.0M
2022-09-02 6,605.23 6,750.60 6,543.36 6,746.03 0.0M
2022-09-01 6,835.80 6,835.80 6,521.01 6,521.01 0.0M
2022-08-31 6,839.65 6,923.40 6,727.78 6,863.33 0.0M
2022-08-30 6,854.53 6,948.73 6,777.68 6,789.14 0.0M
2022-08-29 6,902.36 6,902.36 6,786.84 6,828.47 0.0M
2022-08-26 7,212.92 7,212.92 6,954.70 6,993.71 0.0M
2022-08-25 7,137.02 7,306.27 7,108.88 7,199.30 0.0M
2022-08-24 7,199.78 7,233.90 7,071.35 7,084.92 0.0M
2022-08-23 7,256.50 7,318.98 7,204.45 7,206.33 0.0M
2022-08-22 7,398.88 7,457.41 7,229.28 7,285.51 0.0M
2022-08-19 7,371.03 7,509.58 7,299.17 7,402.89 0.0M
2022-08-18 7,308.40 7,484.68 7,261.64 7,465.62 0.0M
2022-08-17 7,568.75 7,568.75 7,251.42 7,258.18 0.0M
2022-08-16 7,664.09 7,739.50 7,531.89 7,567.42 0.0M
2022-08-12 7,573.07 7,690.57 7,539.59 7,626.11 0.0M
2022-08-11 7,535.18 7,599.00 7,437.61 7,599.00 0.0M
2022-08-10 7,476.51 7,518.23 7,292.05 7,460.05 0.0M
2022-08-09 7,464.60 7,627.84 7,451.08 7,465.21 0.0M
2022-08-08 7,212.86 7,468.80 7,152.84 7,468.80 0.0M
2022-08-05 7,249.82 7,315.44 7,110.34 7,149.27 0.0M
2022-08-04 7,364.31 7,374.13 7,180.44 7,227.93 0.0M
2022-08-03 7,395.78 7,438.50 7,231.60 7,355.90 0.0M
2022-08-02 7,602.00 7,612.13 7,507.06 7,538.46 0.0M
2022-08-01 7,559.70 7,680.29 7,542.81 7,619.12 0.0M
2022-07-29 7,415.46 7,523.41 7,363.22 7,523.41 0.0M
2022-07-28 7,348.12 7,454.00 7,286.83 7,367.00 0.0M
2022-07-27 7,336.83 7,352.98 7,203.94 7,288.74 0.0M
2022-07-26 7,543.97 7,551.18 7,237.02 7,313.40 0.0M
2022-07-25 7,489.01 7,658.12 7,455.61 7,546.42 0.0M
2022-07-22 7,534.69 7,595.26 7,447.45 7,485.17 0.0M
2022-07-21 7,615.17 7,644.54 7,434.10 7,605.73 0.0M
2022-07-20 7,671.49 7,727.66 7,540.71 7,598.28 0.0M
2022-07-19 7,539.42 7,640.16 7,461.27 7,598.85 0.0M
2022-07-18 7,427.98 7,578.81 7,427.98 7,571.12 0.0M
2022-07-15 7,377.56 7,426.90 7,272.12 7,355.79 0.0M
2022-07-14 7,543.30 7,563.31 7,289.65 7,337.69 0.0M
2022-07-13 7,545.05 7,631.85 7,377.94 7,529.08 0.0M
2022-07-12 7,774.67 7,774.67 7,502.98 7,513.90 0.0M
2022-07-11 7,792.48 7,898.38 7,717.40 7,819.86 0.0M
2022-07-08 7,642.82 7,894.59 7,536.54 7,883.40 0.0M
2022-07-07 7,589.07 7,806.96 7,552.95 7,644.00 0.0M
2022-07-06 7,523.36 7,560.80 7,374.03 7,519.30 0.0M
2022-07-05 7,727.98 7,808.82 7,388.49 7,453.02 0.0M
2022-07-04 7,845.42 7,877.37 7,459.15 7,648.87 0.0M
2022-07-01 7,877.30 8,071.08 7,816.04 7,816.04 0.0M
2022-06-30 8,028.33 8,028.33 7,817.43 7,882.99 0.0M
2022-06-29 8,158.09 8,172.60 8,048.93 8,083.21 0.0M
2022-06-28 8,090.27 8,252.79 8,089.93 8,215.11 0.0M
2022-06-27 8,152.40 8,179.07 8,007.67 8,039.57 0.0M
2022-06-24 7,885.71 8,088.14 7,832.92 8,083.55 0.0M
2022-06-23 7,973.25 8,090.09 7,865.34 7,866.54 0.0M
2022-06-22 8,015.85 8,023.89 7,922.36 7,981.02 0.0M
2022-06-21 8,067.23 8,164.45 8,026.04 8,085.63 0.0M
2022-06-20 7,956.39 8,034.86 7,932.81 8,004.32 0.0M
2022-06-17 7,819.50 8,019.09 7,786.73 7,899.25 0.0M
2022-06-15 7,924.59 7,994.78 7,735.45 7,994.78 0.0M
2022-06-14 7,760.71 7,953.15 7,714.13 7,883.95 0.0M
2022-06-13 7,884.77 7,884.77 7,623.88 7,670.58 0.0M
2022-06-10 8,244.46 8,244.46 7,928.02 7,992.28 0.0M
2022-06-09 8,447.48 8,510.05 8,232.66 8,272.07 0.0M
2022-06-08 8,699.55 8,705.83 8,373.33 8,437.66 0.0M
2022-06-07 8,844.85 8,844.85 8,641.49 8,680.89 0.0M
2022-06-06 8,635.34 8,900.08 8,624.90 8,900.08 0.0M
2022-06-03 8,871.80 8,879.72 8,554.62 8,590.50 0.0M
2022-06-02 8,811.40 8,893.47 8,692.96 8,797.17 0.0M
2022-06-01 8,881.98 8,925.32 8,754.41 8,779.67 0.0M
2022-05-31 8,978.75 8,978.75 8,772.92 8,857.23 0.0M
2022-05-30 8,782.57 8,979.81 8,771.02 8,979.81 0.0M
2022-05-27 8,896.47 8,896.47 8,647.79 8,658.68 0.0M
2022-05-26 8,766.09 8,916.16 8,697.49 8,891.34 0.0M
2022-05-25 8,918.95 8,965.91 8,690.62 8,765.38 0.0M
2022-05-24 8,835.27 9,029.63 8,770.25 8,843.92 0.0M
2022-05-23 8,571.83 8,899.89 8,571.83 8,899.89 0.0M
2022-05-20 8,568.32 8,598.65 8,457.60 8,457.60 0.0M
2022-05-19 8,514.87 8,587.56 8,344.08 8,470.11 0.0M
2022-05-18 8,650.85 8,823.32 8,616.03 8,629.71 0.0M
2022-05-17 8,455.91 8,672.42 8,363.27 8,574.63 0.0M
2022-05-16 8,363.72 8,594.34 8,248.42 8,337.03 0.0M
2022-05-13 8,084.05 8,404.23 8,072.47 8,362.99 0.0M
2022-05-12 7,906.72 8,104.24 7,713.48 7,954.20 0.0M
2022-05-11 8,282.78 8,282.78 8,018.55 8,044.02 0.0M
2022-05-10 8,306.70 8,351.41 8,062.49 8,199.86 0.0M
2022-05-09 8,432.30 8,434.29 8,245.23 8,245.23 0.0M
2022-05-06 8,525.42 8,525.42 8,213.54 8,477.81 0.0M
2022-05-05 8,878.29 8,930.00 8,516.68 8,516.68 0.0M
2022-05-04 8,990.62 8,995.76 8,715.25 8,726.12 0.0M
2022-05-02 9,013.51 9,056.80 8,856.55 8,911.06 0.0M
2022-04-29 9,243.54 9,345.12 8,969.66 9,024.67 0.0M
2022-04-28 9,323.86 9,414.62 9,081.70 9,113.17 0.0M
2022-04-27 9,418.96 9,418.96 9,086.52 9,160.90 0.0M
2022-04-26 9,597.65 9,671.92 9,423.19 9,436.99 0.0M
2022-04-25 9,876.64 9,948.71 9,384.80 9,492.26 0.0M
2022-04-22 10,267.69 10,267.69 9,952.50 9,987.43 0.0M
2022-04-21 10,137.67 10,439.16 10,114.31 10,296.82 0.0M
2022-04-20 10,132.34 10,263.49 10,048.68 10,049.06 0.0M
2022-04-19 10,168.57 10,234.82 9,961.20 10,081.25 0.0M
2022-04-14 10,319.08 10,369.20 10,117.54 10,135.35 0.0M
2022-04-13 10,308.41 10,407.23 10,183.66 10,251.80 0.0M
2022-04-12 10,495.11 10,511.54 10,254.87 10,254.87 0.0M
2022-04-11 10,329.12 10,587.11 10,245.94 10,579.58 0.0M
2022-04-08 10,567.71 10,616.86 10,293.86 10,380.16 0.0M
2022-04-07 10,569.60 10,620.52 10,450.27 10,529.54 0.0M
2022-04-06 10,571.69 10,685.98 10,409.25 10,535.33 0.0M
2022-04-05 10,879.10 10,885.42 10,554.98 10,575.19 0.0M
2022-04-04 10,887.76 10,977.39 10,704.96 10,842.34 0.0M
2022-04-01 10,583.23 10,853.66 10,583.23 10,849.49 0.0M
2022-03-31 10,687.98 10,795.68 10,519.09 10,519.09 0.0M
2022-03-30 10,805.72 10,813.72 10,582.41 10,681.61 0.0M
2022-03-29 10,186.50 10,866.12 10,030.70 10,807.52 0.0M
2022-03-28 10,219.20 10,338.06 10,093.06 10,116.49 0.0M
2022-03-25 10,326.61 10,337.83 10,036.11 10,191.26 0.0M
2022-03-24 10,386.41 10,390.67 10,201.86 10,275.67 0.0M
2022-03-23 10,434.32 10,474.97 10,178.05 10,311.66 0.0M
2022-03-22 10,245.99 10,365.84 10,196.86 10,352.27 0.0M
2022-03-21 10,498.38 10,616.62 10,127.68 10,170.48 0.0M
2022-03-18 10,582.02 10,659.91 10,418.45 10,485.64 0.0M
2022-03-17 10,566.44 10,736.22 10,412.87 10,601.13 0.0M
2022-03-16 10,182.20 10,544.05 10,182.20 10,476.32 0.0M
2022-03-15 9,750.29 10,142.43 9,681.06 10,049.26 0.0M
2022-03-14 9,892.94 10,047.50 9,668.56 9,776.57 0.0M
2022-03-11 9,683.12 10,081.23 9,591.66 9,804.30 0.0M
2022-03-10 9,843.42 9,869.00 9,372.20 9,546.68 0.0M
2022-03-09 9,177.59 9,781.68 9,176.28 9,736.44 0.0M
2022-03-08 8,863.86 9,395.12 8,739.44 8,966.39 0.0M
2022-03-07 8,791.08 9,169.11 8,289.58 8,968.37 0.0M
2022-03-04 9,754.62 9,754.62 8,865.34 9,056.19 0.0M
2022-03-03 10,070.45 10,102.97 9,797.44 9,797.44 0.0M
2022-03-02 9,814.71 10,123.69 9,667.15 10,058.86 0.0M
2022-03-01 10,544.04 10,697.75 9,841.38 9,841.38 0.0M
2022-02-28 10,462.09 10,655.82 10,106.26 10,518.67 0.0M
2022-02-25 9,768.85 10,810.75 9,768.85 10,732.74 0.0M
2022-02-24 10,422.18 10,430.72 9,410.07 9,503.89 0.0M
2022-02-23 11,308.66 11,466.44 11,022.07 11,038.93 0.0M
2022-02-22 10,992.88 11,289.45 10,813.17 11,250.89 0.0M
2022-02-21 11,782.47 11,845.57 11,185.97 11,192.54 0.0M
2022-02-18 11,901.72 12,014.49 11,742.38 11,742.38 0.0M
2022-02-17 12,221.33 12,225.60 11,898.01 11,957.69 0.0M
2022-02-16 12,230.50 12,408.47 12,099.37 12,217.36 0.0M
2022-02-15 11,995.47 12,232.18 11,985.10 12,130.11 0.0M
2022-02-14 11,842.67 12,055.33 11,697.19 11,932.03 0.0M
2022-02-11 12,232.66 12,280.30 12,028.10 12,213.19 0.0M
2022-02-10 12,497.68 12,529.61 12,273.81 12,334.61 0.0M
2022-02-09 12,569.70 12,607.68 12,401.60 12,528.64 0.0M
2022-02-08 12,241.82 12,525.84 12,198.65 12,525.84 0.0M
2022-02-07 12,308.14 12,425.70 12,011.56 12,202.57 0.0M
2022-02-04 12,606.32 12,609.63 12,269.49 12,269.49 0.0M
2022-02-03 12,593.91 12,598.97 12,418.64 12,563.00 0.0M
2022-02-02 12,424.49 12,615.06 12,379.65 12,597.32 0.0M
2022-02-01 12,340.01 12,440.90 12,300.99 12,382.46 0.0M
2022-01-31 12,232.94 12,369.35 12,134.44 12,251.92 0.0M
2022-01-28 12,359.67 12,359.67 11,972.87 12,128.94 0.0M
2022-01-27 12,157.55 12,487.51 12,043.74 12,387.62 0.0M
2022-01-26 11,894.49 12,268.78 11,894.49 12,214.41 0.0M
2022-01-25 11,662.28 11,965.10 11,662.28 11,850.48 0.0M
2022-01-24 12,156.59 12,285.74 11,543.72 11,662.11 0.0M
2022-01-21 12,215.80 12,227.47 12,117.60 12,185.34 0.0M
2022-01-20 12,317.32 12,347.65 12,160.95 12,303.19 0.0M
2022-01-19 12,202.23 12,411.08 12,117.59 12,273.12 0.0M
2022-01-18 12,511.84 12,511.84 12,273.51 12,288.09 0.0M
2022-01-17 12,556.60 12,665.29 12,493.23 12,543.44 0.0M
2022-01-14 12,749.72 12,862.36 12,441.12 12,588.90 0.0M
2022-01-13 12,716.38 12,821.24 12,631.61 12,793.35 0.0M
2022-01-12 12,486.48 12,718.11 12,466.70 12,718.11 0.0M
2022-01-11 12,083.86 12,448.98 12,019.05 12,448.98 0.0M
2022-01-10 11,929.07 12,185.78 11,894.34 11,998.27 0.0M
2022-01-07 11,940.19 11,940.19 11,760.78 11,920.45 0.0M
2022-01-05 11,928.27 11,928.27 11,783.86 11,868.47 0.0M
2022-01-04 11,846.46 12,005.86 11,846.46 11,939.04 0.0M
2022-01-03 11,643.01 11,915.74 11,643.01 11,813.86 0.0M