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
2024-12-30 15,309.84 15,446.89 15,254.58 15,347.25 0.0M
2024-12-27 15,440.70 15,440.70 15,300.19 15,406.23 0.0M
2024-12-23 15,507.21 15,585.31 15,415.79 15,424.07 0.0M
2024-12-20 15,574.17 15,611.16 15,288.39 15,395.97 0.0M
2024-12-19 15,351.69 15,644.34 15,333.05 15,644.34 0.0M
2024-12-18 15,398.00 15,621.45 15,320.75 15,561.47 0.0M
2024-12-17 15,741.83 15,766.34 15,361.05 15,361.05 0.0M
2024-12-16 15,870.24 15,926.04 15,680.08 15,777.27 0.0M
2024-12-13 15,826.38 15,960.39 15,822.33 15,822.33 0.0M
2024-12-12 15,854.99 15,909.94 15,760.21 15,856.08 0.0M
2024-12-11 15,777.64 15,873.68 15,700.88 15,764.99 0.0M
2024-12-10 15,773.09 15,933.23 15,673.05 15,883.35 0.0M
2024-12-09 15,880.74 15,954.64 15,769.88 15,839.53 0.0M
2024-12-06 15,849.48 15,943.54 15,793.57 15,876.31 0.0M
2024-12-05 15,656.37 15,860.34 15,635.87 15,825.88 0.0M
2024-12-04 15,371.29 15,705.14 15,325.89 15,582.46 0.0M
2024-12-03 15,390.24 15,436.71 15,211.16 15,326.02 0.0M
2024-12-02 14,957.99 15,362.92 14,921.96 15,354.46 0.0M
2024-11-29 14,819.68 14,907.12 14,711.65 14,840.71 0.0M
2024-11-28 14,755.25 14,916.30 14,743.98 14,803.18 0.0M
2024-11-27 14,630.93 14,730.60 14,491.36 14,657.89 0.0M
2024-11-26 14,674.10 14,846.62 14,576.71 14,649.23 0.0M
2024-11-25 14,826.61 14,842.65 14,643.37 14,731.17 0.0M
2024-11-22 14,565.61 14,698.18 14,301.88 14,671.72 0.0M
2024-11-21 14,358.29 14,602.07 14,180.75 14,566.82 0.0M
2024-11-20 14,312.66 14,452.53 14,172.62 14,259.08 0.0M
2024-11-19 14,683.95 14,748.44 13,828.19 14,208.47 0.0M
2024-11-18 14,767.38 14,947.74 14,537.03 14,649.87 0.0M
2024-11-15 15,241.95 15,241.95 14,781.20 14,781.20 0.0M
2024-11-14 15,144.03 15,279.18 14,960.50 15,262.03 0.0M
2024-11-13 15,316.80 15,329.80 15,008.97 15,083.13 0.0M
2024-11-12 15,500.05 15,658.33 15,330.36 15,352.48 0.0M
2024-11-08 15,705.96 15,707.34 15,362.91 15,524.04 0.0M
2024-11-07 15,190.62 15,681.08 15,190.62 15,651.99 0.0M
2024-11-06 14,996.64 15,342.81 14,996.64 15,072.25 0.0M
2024-11-05 14,937.88 14,964.69 14,814.36 14,927.33 0.0M
2024-11-04 14,565.47 14,968.72 14,565.47 14,956.73 0.0M
2024-10-31 14,481.85 14,603.86 14,458.97 14,483.45 0.0M
2024-10-30 15,009.27 15,009.27 14,593.82 14,628.59 0.0M
2024-10-29 14,739.01 15,052.73 14,649.94 15,052.73 0.0M
2024-10-28 14,813.70 14,872.68 14,546.03 14,600.87 0.0M
2024-10-25 14,743.87 14,797.17 14,629.79 14,730.31 0.0M
2024-10-24 14,846.15 14,965.15 14,683.31 14,783.88 0.0M
2024-10-23 14,619.02 14,836.73 14,564.03 14,797.87 0.0M
2024-10-22 14,861.85 14,863.87 14,549.76 14,621.87 0.0M
2024-10-21 15,097.58 15,122.54 14,806.79 14,813.53 0.0M
2024-10-18 14,990.43 15,258.53 14,990.43 15,120.71 0.0M
2024-10-17 15,376.76 15,393.33 14,917.38 14,921.66 0.0M
2024-10-16 15,216.03 15,394.97 15,105.24 15,288.28 0.0M
2024-10-15 15,317.18 15,352.30 15,158.68 15,252.37 0.0M
2024-10-14 15,274.00 15,320.72 15,162.86 15,247.55 0.0M
2024-10-11 15,050.03 15,298.93 14,984.33 15,234.79 0.0M
2024-10-10 15,123.03 15,160.08 14,920.99 14,973.31 0.0M
2024-10-09 14,622.99 15,115.73 14,543.80 15,067.01 0.0M
2024-10-08 14,357.24 14,739.68 14,251.38 14,617.57 0.0M
2024-10-07 14,619.71 14,619.71 14,293.37 14,437.86 0.0M
2024-10-04 14,502.25 14,558.05 14,330.95 14,487.29 0.0M
2024-10-03 14,610.79 14,612.75 14,414.07 14,445.73 0.0M
2024-10-02 14,758.24 14,882.76 14,610.77 14,688.28 0.0M
2024-10-01 14,991.52 15,013.15 14,633.46 14,735.09 0.0M
2024-09-30 15,352.81 15,394.60 14,900.03 14,900.03 0.0M
2024-09-27 15,358.75 15,493.49 15,246.25 15,464.74 0.0M
2024-09-26 15,440.35 15,545.22 15,296.27 15,388.79 0.0M
2024-09-25 15,191.18 15,301.02 15,042.69 15,203.02 0.0M
2024-09-24 15,013.19 15,367.61 14,960.53 15,215.95 0.0M
2024-09-23 14,901.75 15,021.08 14,689.74 14,870.01 0.0M
2024-09-20 15,200.80 15,227.95 14,788.48 14,877.63 0.0M
2024-09-19 15,144.87 15,235.22 14,926.93 15,214.91 0.0M
2024-09-18 15,017.03 15,132.00 14,927.70 14,987.31 0.0M
2024-09-17 14,820.50 15,053.88 14,770.23 14,971.16 0.0M
2024-09-16 15,080.63 15,101.56 14,689.74 14,713.52 0.0M
2024-09-13 15,148.48 15,506.56 15,138.82 15,444.70 0.0M
2024-09-12 15,177.88 15,196.56 14,981.29 15,078.13 0.0M
2024-09-11 15,332.17 15,332.17 14,838.52 14,872.81 0.0M
2024-09-10 15,648.28 15,774.48 15,405.26 15,457.48 0.0M
2024-09-09 15,591.01 15,725.33 15,480.76 15,669.72 0.0M
2024-09-06 15,892.20 15,902.33 15,495.41 15,507.72 0.0M
2024-09-05 16,012.25 16,211.97 15,880.30 15,928.70 0.0M
2024-09-04 15,893.34 16,089.24 15,852.00 16,068.92 0.0M
2024-09-03 16,359.28 16,359.28 16,075.33 16,075.33 0.0M
2024-09-02 15,938.44 16,417.81 15,876.08 16,336.50 0.0M
2024-08-30 16,041.40 16,085.21 15,849.65 15,994.40 0.0M
2024-08-29 15,881.71 16,130.37 15,820.14 16,008.94 0.0M
2024-08-28 15,855.90 15,992.35 15,747.94 15,933.50 0.0M
2024-08-27 16,000.32 16,023.52 15,650.99 15,884.92 0.0M
2024-08-26 16,069.32 16,162.48 15,870.78 15,954.41 0.0M
2024-08-23 16,045.28 16,272.81 16,011.09 16,131.84 0.0M
2024-08-22 16,052.52 16,104.47 15,873.29 15,894.96 0.0M
2024-08-21 15,822.22 15,928.38 15,789.30 15,837.80 0.0M
2024-08-20 16,143.18 16,143.18 15,730.74 15,793.02 0.0M
2024-08-19 15,989.06 16,168.08 15,916.23 16,092.68 0.0M
2024-08-16 15,773.87 16,061.77 15,751.07 16,047.03 0.0M
2024-08-14 15,368.49 15,501.59 15,324.82 15,467.99 0.0M
2024-08-13 15,370.64 15,486.81 15,199.43 15,227.18 0.0M
2024-08-12 14,798.08 15,233.41 14,738.12 15,233.41 0.0M
2024-08-09 14,692.76 14,901.90 14,635.71 14,728.77 0.0M
2024-08-08 14,452.52 14,613.24 14,091.74 14,580.04 0.0M
2024-08-07 14,563.32 14,650.27 14,406.69 14,498.73 0.0M
2024-08-06 15,138.40 15,152.60 14,501.86 14,680.63 0.0M
2024-08-05 14,892.29 15,020.79 14,696.27 14,974.76 0.0M
2024-08-02 15,713.30 15,740.02 15,352.05 15,442.96 0.0M
2024-08-01 16,263.44 16,295.93 15,852.67 15,867.54 0.0M
2024-07-31 16,224.80 16,307.94 16,121.49 16,207.56 0.0M
2024-07-30 16,411.67 16,472.11 16,097.28 16,097.28 0.0M
2024-07-29 16,360.38 16,473.16 16,217.50 16,373.94 0.0M
2024-07-26 16,304.06 16,414.14 16,163.08 16,250.10 0.0M
2024-07-25 16,160.65 16,293.03 16,084.96 16,291.78 0.0M
2024-07-24 16,336.91 16,558.17 16,299.53 16,394.63 0.0M
2024-07-23 16,749.76 16,749.76 16,323.38 16,440.20 0.0M
2024-07-22 16,662.24 16,774.84 16,557.03 16,712.18 0.0M
2024-07-19 16,589.63 16,611.24 16,340.86 16,561.42 0.0M
2024-07-18 16,381.42 16,724.97 16,274.81 16,677.43 0.0M
2024-07-17 16,538.91 16,667.37 16,099.89 16,268.37 0.0M
2024-07-16 17,040.31 17,061.14 16,531.57 16,531.57 0.0M
2024-07-15 17,003.05 17,120.37 16,933.48 17,120.37 0.0M
2024-07-12 16,990.05 17,072.25 16,925.56 17,024.25 0.0M
2024-07-11 16,860.56 17,010.05 16,860.56 17,010.05 0.0M
2024-07-10 17,055.46 17,104.53 16,855.95 16,881.62 0.0M
2024-07-09 16,993.20 17,039.39 16,900.12 17,023.98 0.0M
2024-07-08 16,795.66 17,016.38 16,749.48 16,974.73 0.0M
2024-07-05 16,991.90 17,031.94 16,723.03 16,750.47 0.0M
2024-07-04 17,062.09 17,062.09 16,865.43 16,987.04 0.0M
2024-07-03 17,048.25 17,199.07 16,876.25 16,940.04 0.0M
2024-07-02 17,106.29 17,127.60 16,919.33 16,978.56 0.0M
2024-07-01 17,235.11 17,345.64 17,120.51 17,169.56 0.0M
2024-06-28 16,992.98 17,291.94 16,985.02 17,158.36 0.0M
2024-06-27 16,914.98 17,086.82 16,847.53 17,015.39 0.0M
2024-06-26 17,004.53 17,049.43 16,824.58 16,837.27 0.0M
2024-06-25 16,724.44 16,986.66 16,609.93 16,932.87 0.0M
2024-06-24 16,482.37 16,780.41 16,378.44 16,719.27 0.0M
2024-06-21 16,585.67 16,694.07 16,392.77 16,462.86 0.0M
2024-06-20 16,590.14 16,861.58 16,429.73 16,576.59 0.0M
2024-06-19 16,230.03 16,560.76 16,103.31 16,497.55 0.0M
2024-06-18 16,135.34 16,472.22 16,135.34 16,185.13 0.0M
2024-06-17 15,750.40 16,077.65 15,750.40 16,058.26 0.0M
2024-06-14 15,684.32 15,760.15 15,584.55 15,760.15 0.0M
2024-06-13 15,882.24 15,884.44 15,610.35 15,620.08 0.0M
2024-06-12 15,641.30 15,927.66 15,597.81 15,868.21 0.0M
2024-06-11 15,751.18 15,796.48 15,537.77 15,561.12 0.0M
2024-06-10 15,667.61 15,724.88 15,533.35 15,680.58 0.0M
2024-06-07 16,000.71 16,000.71 15,603.72 15,735.87 0.0M
2024-06-06 15,952.35 16,023.89 15,754.88 15,970.07 0.0M
2024-06-05 15,733.15 15,892.04 15,633.89 15,829.57 0.0M
2024-06-04 16,263.18 16,271.35 15,611.57 15,633.83 0.0M
2024-06-03 16,449.19 16,522.13 16,234.34 16,263.89 0.0M
2024-05-31 16,011.73 16,484.71 15,981.47 16,280.92 0.0M
2024-05-29 16,083.48 16,094.76 15,962.58 15,962.58 0.0M
2024-05-28 16,308.65 16,353.94 16,009.43 16,135.17 0.0M
2024-05-27 16,187.40 16,336.44 16,155.36 16,223.01 0.0M
2024-05-24 16,220.81 16,220.81 16,006.74 16,164.52 0.0M
2024-05-23 16,094.51 16,478.52 16,042.90 16,311.36 0.0M
2024-05-22 16,176.50 16,176.50 15,980.38 16,078.15 0.0M
2024-05-21 16,413.71 16,445.17 16,128.56 16,193.75 0.0M
2024-05-20 16,461.47 16,545.89 16,408.04 16,465.86 0.0M
2024-05-17 16,521.71 16,521.71 16,252.33 16,450.05 0.0M
2024-05-16 16,645.88 16,720.80 16,474.39 16,545.00 0.0M
2024-05-15 16,495.30 16,600.94 16,367.37 16,581.56 0.0M
2024-05-14 16,710.51 16,799.28 16,415.77 16,653.88 0.0M
2024-05-13 16,592.38 16,717.94 16,482.57 16,690.81 0.0M
2024-05-10 17,301.67 17,301.67 16,509.41 16,513.65 0.0M
2024-05-09 17,321.79 17,400.15 17,198.38 17,231.70 0.0M
2024-05-08 17,260.02 17,287.67 17,024.82 17,266.82 0.0M
2024-05-07 17,371.16 17,476.00 17,156.34 17,240.53 0.0M
2024-05-06 17,088.03 17,417.19 16,929.77 17,360.47 0.0M
2024-05-02 17,163.46 17,215.25 16,859.11 16,950.92 0.0M
2024-04-30 17,337.48 17,337.48 16,985.29 17,024.18 0.0M
2024-04-29 17,242.99 17,298.98 16,898.16 17,267.66 0.0M
2024-04-26 17,260.71 17,303.27 17,106.45 17,216.91 0.0M
2024-04-25 17,381.22 17,390.33 17,034.51 17,139.79 0.0M
2024-04-24 17,499.47 17,514.34 17,232.93 17,312.26 0.0M
2024-04-23 17,238.36 17,606.63 17,212.40 17,440.03 0.0M
2024-04-22 17,256.47 17,522.78 17,230.38 17,508.96 0.0M
2024-04-19 16,936.57 17,174.14 16,849.50 17,145.68 0.0M
2024-04-18 17,005.01 17,112.81 16,720.84 17,102.86 0.0M
2024-04-17 16,493.13 16,924.97 16,409.47 16,828.20 0.0M
2024-04-16 16,661.13 16,694.04 16,352.70 16,429.14 0.0M
2024-04-15 16,837.30 17,003.04 16,764.66 16,832.51 0.0M
2024-04-12 17,142.33 17,191.26 16,706.14 16,706.14 0.0M
2024-04-11 17,361.50 17,478.27 16,933.66 16,941.58 0.0M
2024-04-10 17,342.18 17,609.30 17,260.85 17,446.07 0.0M
2024-04-09 17,718.95 17,755.73 17,179.72 17,207.21 0.0M
2024-04-08 17,355.68 17,737.50 17,351.11 17,695.25 0.0M
2024-04-05 17,100.89 17,373.32 17,009.92 17,372.01 0.0M
2024-04-04 16,989.68 17,216.01 16,929.58 17,205.41 0.0M
2024-04-03 16,945.38 17,115.42 16,846.42 16,959.17 0.0M
2024-04-02 16,956.52 17,136.95 16,803.15 16,895.56 0.0M
2024-03-28 16,662.68 17,011.88 16,662.68 16,958.59 0.0M
2024-03-27 16,651.62 16,785.55 16,573.08 16,652.99 0.0M
2024-03-26 16,417.55 16,753.56 16,280.80 16,696.73 0.0M
2024-03-25 16,597.55 16,664.64 16,387.67 16,401.55 0.0M
2024-03-22 16,730.64 16,821.26 16,553.99 16,553.99 0.0M
2024-03-21 16,351.70 16,765.69 16,351.70 16,765.69 0.0M
2024-03-20 16,002.70 16,142.56 15,753.78 16,127.97 0.0M
2024-03-19 15,991.44 16,075.84 15,627.32 15,929.43 0.0M
2024-03-18 16,115.24 16,149.53 15,776.62 16,007.02 0.0M
2024-03-15 16,234.20 16,536.24 15,754.54 16,127.65 0.0M
2024-03-14 16,290.55 16,339.94 16,086.72 16,278.73 0.0M
2024-03-13 16,406.32 16,602.37 16,241.00 16,276.30 0.0M
2024-03-12 15,893.90 16,469.01 15,727.68 16,449.41 0.0M
2024-03-11 15,568.66 15,883.41 15,508.98 15,883.41 0.0M
2024-03-08 15,512.15 15,622.51 15,207.20 15,609.05 0.0M
2024-03-07 15,735.30 15,745.80 15,338.12 15,530.40 0.0M
2024-03-06 15,914.74 15,988.71 15,732.11 15,832.11 0.0M
2024-03-05 16,100.15 16,126.03 15,859.82 15,878.67 0.0M
2024-03-04 16,325.88 16,392.94 16,105.33 16,178.28 0.0M
2024-03-01 16,297.67 16,346.08 16,123.36 16,271.67 0.0M
2024-02-29 15,905.34 16,261.09 15,905.34 16,187.44 0.0M
2024-02-28 16,021.85 16,064.00 15,886.92 15,913.88 0.0M
2024-02-27 16,206.94 16,298.24 15,974.22 16,017.04 0.0M
2024-02-26 16,348.69 16,419.79 16,195.04 16,200.05 0.0M
2024-02-23 16,137.79 16,428.59 16,030.58 16,338.15 0.0M
2024-02-22 16,079.15 16,236.60 16,015.01 16,079.44 0.0M
2024-02-21 15,867.14 16,078.00 15,810.73 15,866.89 0.0M
2024-02-20 15,518.17 15,887.29 15,461.41 15,848.93 0.0M
2024-02-19 15,348.38 15,534.15 15,347.56 15,483.30 0.0M
2024-02-16 15,214.55 15,587.39 15,214.55 15,434.29 0.0M
2024-02-15 15,389.15 15,456.00 15,132.20 15,210.33 0.0M
2024-02-14 14,868.73 15,336.58 14,832.41 15,321.76 0.0M
2024-02-13 14,925.18 15,053.55 14,781.43 14,869.30 0.0M
2024-02-12 14,860.36 15,044.65 14,678.32 14,962.46 0.0M
2024-02-09 14,882.35 14,948.24 14,776.41 14,824.28 0.0M
2024-02-08 15,208.08 15,233.33 14,804.55 14,905.87 0.0M
2024-02-07 15,176.27 15,256.31 15,018.91 15,188.54 0.0M
2024-02-06 15,164.84 15,385.98 15,095.24 15,132.28 0.0M
2024-02-05 15,229.29 15,414.08 15,105.46 15,127.18 0.0M
2024-02-02 14,799.33 15,237.87 14,799.33 15,229.29 0.0M
2024-02-01 14,591.28 14,874.91 14,443.52 14,695.04 0.0M
2024-01-31 14,255.37 14,682.89 14,232.09 14,679.11 0.0M
2024-01-30 14,015.45 14,250.22 13,965.03 14,245.37 0.0M
2024-01-29 14,066.76 14,121.76 13,948.86 13,975.98 0.0M
2024-01-26 13,944.98 14,141.86 13,874.05 14,118.95 0.0M
2024-01-25 13,994.31 14,063.96 13,871.25 14,000.74 0.0M
2024-01-24 13,985.23 14,054.59 13,917.68 14,006.26 0.0M
2024-01-23 14,201.07 14,218.85 13,943.24 14,044.87 0.0M
2024-01-22 14,128.89 14,276.54 14,108.32 14,187.20 0.0M
2024-01-19 14,061.20 14,173.63 13,997.01 14,029.54 0.0M
2024-01-18 13,809.09 14,054.04 13,809.09 14,045.55 0.0M
2024-01-17 13,847.57 13,898.62 13,678.11 13,828.67 0.0M
2024-01-16 13,903.59 13,931.66 13,691.14 13,927.59 0.0M
2024-01-15 14,154.35 14,184.70 13,854.45 13,960.22 0.0M
2024-01-12 13,900.30 14,189.44 13,900.30 14,155.59 0.0M
2024-01-11 14,239.97 14,274.05 13,841.45 13,907.25 0.0M
2024-01-10 14,411.45 14,429.63 14,133.14 14,164.76 0.0M
2024-01-09 14,520.35 14,520.35 14,203.43 14,452.26 0.0M
2024-01-08 14,219.60 14,444.38 14,075.34 14,442.80 0.0M
2024-01-05 14,193.42 14,310.45 13,881.64 14,273.88 0.0M
2024-01-04 14,362.09 14,375.39 14,097.14 14,319.69 0.0M
2024-01-03 14,238.87 14,396.42 14,158.81 14,389.52 0.0M
2024-01-02 14,462.42 14,510.14 14,110.35 14,279.16 0.0M