WIG20LEV (WIG20LEV)

WIG20LEV
🏛️ 폴란드 →
545.34
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 537.64 540.38 531.26 540.38 16.1M
2021-12-29 533.31 538.90 528.97 537.45 17.3M
2021-12-28 521.12 533.55 517.94 533.55 23.3M
2021-12-27 521.51 524.04 514.13 521.31 15.7M
2021-12-23 516.59 522.45 515.48 521.12 18.9M
2021-12-22 504.27 514.87 503.07 514.87 14.6M
2021-12-21 504.42 512.34 502.45 502.54 18.7M
2021-12-20 506.77 506.77 483.54 504.61 23.4M
2021-12-17 515.62 515.62 501.78 506.78 62.5M
2021-12-16 497.67 517.20 497.67 515.80 30.9M
2021-12-15 514.98 514.98 488.35 491.77 24.1M
2021-12-14 516.85 522.35 508.76 515.46 25.8M
2021-12-13 516.08 530.77 512.35 516.68 23.5M
2021-12-10 516.06 522.19 511.49 516.42 13.7M
2021-12-09 517.14 527.65 502.67 515.99 28.0M
2021-12-08 525.86 530.98 516.73 519.19 24.2M
2021-12-07 509.47 527.47 509.47 524.61 32.3M
2021-12-06 501.67 510.17 499.16 505.94 20.3M
2021-12-03 511.32 521.26 499.54 500.92 29.6M
2021-12-02 518.09 518.09 500.60 511.22 28.4M
2021-12-01 509.90 523.93 507.30 518.40 31.4M
2021-11-30 482.78 510.29 473.60 507.86 72.2M
2021-11-29 485.21 496.26 474.29 487.13 31.7M
2021-11-26 513.53 513.53 482.60 484.66 39.4M
2021-11-25 530.24 533.84 520.15 525.35 18.9M
2021-11-24 542.52 547.46 525.60 530.25 20.3M
2021-11-23 534.16 544.23 522.70 540.50 24.0M
2021-11-22 534.48 541.27 529.34 534.18 25.6M
2021-11-19 545.76 552.71 521.64 534.36 34.7M
2021-11-18 567.65 567.65 539.41 545.49 28.2M
2021-11-17 581.31 586.56 565.50 568.15 22.1M
2021-11-16 576.83 584.32 576.18 579.33 22.2M
2021-11-15 588.75 601.68 576.88 576.88 27.8M
2021-11-12 594.94 604.77 588.47 588.47 28.8M
2021-11-10 606.73 613.58 587.18 592.67 25.1M
2021-11-09 620.57 621.92 606.17 607.12 24.5M
2021-11-08 631.81 635.24 618.53 621.95 19.3M
2021-11-05 629.80 632.22 619.72 629.84 23.6M
2021-11-04 602.13 631.25 602.13 629.67 28.5M
2021-11-03 614.12 624.78 595.43 600.08 23.0M
2021-11-02 616.37 620.98 604.19 614.07 30.3M
2021-10-29 606.76 621.23 599.02 612.82 28.5M
2021-10-28 612.47 616.19 606.17 606.54 23.7M
2021-10-27 623.43 623.43 604.79 612.74 22.4M
2021-10-26 624.65 632.13 619.02 623.26 19.9M
2021-10-25 619.31 626.00 619.31 624.24 16.5M
2021-10-22 624.38 629.25 616.75 619.07 16.1M
2021-10-21 632.74 632.74 619.63 624.36 18.1M
2021-10-20 634.19 637.95 626.93 632.52 22.3M
2021-10-19 641.21 647.76 629.93 634.83 21.7M
2021-10-18 638.03 648.84 637.40 641.23 17.3M
2021-10-15 640.93 641.95 630.07 638.21 29.7M
2021-10-14 637.13 648.27 634.65 641.09 35.9M
2021-10-13 647.91 648.69 630.63 637.14 36.4M
2021-10-12 639.88 651.09 625.63 647.85 41.7M
2021-10-11 616.40 640.06 615.34 640.06 24.0M
2021-10-08 590.71 618.44 590.71 616.42 30.3M
2021-10-07 585.24 593.53 578.05 590.60 23.4M
2021-10-06 593.53 593.53 575.61 585.58 27.5M
2021-10-05 580.23 593.44 571.38 593.24 19.7M
2021-10-04 574.86 591.19 564.25 580.03 25.6M
2021-10-01 561.84 577.39 553.64 574.98 20.0M
2021-09-30 558.93 568.34 558.67 566.36 31.2M
2021-09-29 549.61 561.25 547.61 556.97 14.4M
2021-09-28 557.94 560.78 547.25 549.58 18.9M
2021-09-27 561.16 568.65 554.18 557.76 19.1M
2021-09-24 572.26 574.63 559.41 561.03 19.3M
2021-09-23 584.17 587.87 568.91 571.54 20.2M
2021-09-22 559.55 578.32 559.55 578.28 16.1M
2021-09-21 548.23 562.73 548.21 551.19 19.6M
2021-09-20 570.53 570.53 541.92 548.49 29.4M
2021-09-17 590.25 592.00 575.08 578.49 41.8M
2021-09-16 587.61 595.85 585.31 590.65 25.0M
2021-09-15 594.94 596.29 586.15 589.63 27.7M
2021-09-14 595.77 603.02 590.29 600.13 24.4M
2021-09-13 595.02 606.09 593.58 606.09 18.8M
2021-09-10 591.16 600.69 591.16 592.52 16.2M
2021-09-09 590.47 592.84 582.93 590.36 14.5M
2021-09-08 607.90 607.90 592.87 594.51 20.5M
2021-09-07 617.19 617.23 606.49 609.87 14.7M
2021-09-06 602.18 620.97 602.18 620.97 13.2M
2021-09-03 608.78 609.52 597.81 602.96 14.4M
2021-09-02 600.10 608.62 594.23 608.62 19.0M
2021-09-01 596.37 606.35 596.37 598.14 18.0M
2021-08-31 586.41 602.36 586.41 596.56 31.0M
2021-08-30 575.02 588.01 575.02 587.66 13.7M
2021-08-27 568.12 574.58 560.88 574.58 11.8M
2021-08-26 573.64 576.05 566.66 567.54 10.1M
2021-08-25 561.85 575.34 558.61 575.34 13.9M
2021-08-24 559.99 563.45 554.42 563.45 14.3M
2021-08-23 545.86 558.58 545.86 556.94 21.3M
2021-08-20 545.43 545.43 537.65 541.60 14.2M
2021-08-19 548.69 549.07 534.39 543.75 19.7M
2021-08-18 563.34 564.02 551.02 555.89 13.5M
2021-08-17 554.84 563.27 553.13 563.27 15.6M
2021-08-16 558.40 561.93 553.68 554.55 10.7M
2021-08-13 562.84 564.36 558.55 564.33 11.4M
2021-08-12 554.13 562.22 552.24 562.22 16.6M
2021-08-11 550.18 555.40 544.62 555.40 16.2M
2021-08-10 551.50 555.93 547.98 552.27 12.8M
2021-08-09 549.53 553.57 547.39 550.94 10.4M
2021-08-06 550.00 551.68 541.81 550.66 14.7M
2021-08-05 549.18 551.48 543.82 549.10 15.5M
2021-08-04 544.97 553.91 544.77 549.79 12.5M
2021-08-03 544.92 550.14 539.01 542.89 15.6M
2021-08-02 544.76 547.08 538.24 540.76 11.7M
2021-07-30 541.15 543.41 536.40 540.85 22.4M
2021-07-29 542.64 548.01 542.64 546.76 16.3M
2021-07-28 526.54 538.87 523.96 537.23 13.8M
2021-07-27 535.06 535.06 522.26 527.20 10.7M
2021-07-26 539.14 539.70 525.55 534.87 12.6M
2021-07-23 531.88 536.15 531.17 535.72 15.0M
2021-07-22 538.28 540.79 528.07 529.76 11.0M
2021-07-21 523.01 541.40 523.01 535.55 17.4M
2021-07-20 520.75 527.02 514.95 525.76 17.1M
2021-07-19 541.92 541.92 513.77 518.51 19.8M
2021-07-16 544.97 550.38 541.44 543.67 13.6M
2021-07-15 548.46 554.94 542.18 544.82 15.9M
2021-07-14 547.91 554.34 546.04 548.73 17.3M
2021-07-13 544.12 553.93 543.81 546.65 16.1M
2021-07-12 541.51 545.73 536.97 542.43 17.3M
2021-07-09 535.81 543.99 532.17 540.66 14.6M
2021-07-08 554.92 554.92 530.53 532.47 23.3M
2021-07-07 533.04 560.66 533.04 557.44 24.2M
2021-07-06 546.74 549.50 530.16 530.16 15.4M
2021-07-05 543.01 547.46 542.50 544.81 11.1M
2021-07-02 544.68 549.89 540.51 541.62 15.0M
2021-07-01 528.18 543.10 528.18 540.85 26.3M
2021-06-30 544.53 547.78 525.61 525.61 30.2M
2021-06-29 556.30 556.68 541.60 544.83 20.8M
2021-06-28 555.79 561.82 545.91 558.30 14.4M
2021-06-25 551.56 561.00 550.40 556.67 18.3M
2021-06-24 535.15 553.88 532.99 552.13 21.6M
2021-06-23 528.20 535.64 525.55 533.31 12.4M
2021-06-22 529.76 533.76 519.46 527.06 17.2M
2021-06-21 522.47 528.40 511.91 526.55 13.5M
2021-06-18 521.45 528.92 519.00 527.14 50.7M
2021-06-17 524.68 527.61 519.58 522.84 23.2M
2021-06-16 532.87 538.36 529.28 529.35 24.2M
2021-06-15 547.28 550.49 531.65 531.78 22.2M
2021-06-14 531.74 542.78 531.18 542.78 12.6M
2021-06-11 535.95 536.21 528.96 529.21 17.3M
2021-06-10 525.95 537.81 522.33 535.06 22.4M
2021-06-09 536.49 539.05 524.74 526.31 21.2M
2021-06-08 537.13 540.11 528.55 535.48 25.1M
2021-06-07 543.67 552.66 539.27 539.82 21.2M
2021-06-04 542.82 546.94 532.15 543.66 25.2M
2021-06-02 534.15 543.05 533.81 542.54 24.4M
2021-06-01 534.24 550.15 530.28 533.52 23.3M
2021-05-31 535.38 541.69 530.60 533.52 16.7M
2021-05-28 522.75 535.35 522.75 534.93 27.2M
2021-05-27 502.80 521.65 501.88 521.31 45.3M
2021-05-26 497.68 505.09 491.60 501.58 33.9M
2021-05-25 492.00 498.32 486.49 496.46 28.5M
2021-05-24 489.43 489.87 484.36 487.51 19.8M
2021-05-21 486.05 494.33 483.93 489.75 29.8M
2021-05-20 481.55 487.86 472.37 486.16 32.6M
2021-05-19 482.91 485.64 475.33 478.90 26.4M
2021-05-18 491.32 496.70 487.00 488.69 28.2M
2021-05-17 473.43 485.70 473.43 485.02 22.9M
2021-05-14 470.89 473.72 455.53 469.03 23.1M
2021-05-13 464.82 470.25 449.77 467.47 32.2M
2021-05-12 478.12 482.84 465.37 468.40 26.5M
2021-05-11 476.10 479.77 462.36 477.03 47.0M
2021-05-10 479.44 491.47 476.09 479.40 25.9M
2021-05-07 455.37 471.97 455.37 471.14 25.9M
2021-05-06 451.79 462.15 446.17 448.93 26.4M
2021-05-05 435.74 451.31 435.15 449.23 21.5M
2021-05-04 449.06 449.06 428.76 430.61 24.3M
2021-04-30 455.57 457.54 445.10 445.28 26.4M
2021-04-29 447.95 464.65 446.40 451.04 47.1M
2021-04-28 429.33 443.66 429.29 441.88 43.3M
2021-04-27 431.82 435.00 427.62 428.70 19.4M
2021-04-26 426.86 431.36 420.18 431.36 18.1M
2021-04-23 425.00 425.24 412.84 423.49 25.7M
2021-04-22 423.45 431.15 423.45 424.81 19.1M
2021-04-21 424.06 424.23 415.97 421.69 24.0M
2021-04-20 430.06 435.07 422.13 423.98 26.6M
2021-04-19 436.16 446.39 426.91 428.80 28.6M
2021-04-16 437.67 440.73 429.96 434.54 27.4M
2021-04-15 435.78 439.90 430.13 437.58 24.2M
2021-04-14 423.50 434.42 423.50 434.42 28.8M
2021-04-13 422.33 425.64 415.55 418.64 27.9M
2021-04-12 418.79 422.52 413.11 421.98 54.9M
2021-04-09 421.43 424.12 414.12 418.82 40.2M
2021-04-08 431.44 432.48 417.15 421.04 25.5M
2021-04-07 434.71 434.71 425.23 428.94 24.9M
2021-04-06 415.02 435.05 415.02 435.05 32.0M
2021-04-01 405.55 412.49 403.30 410.49 28.6M
2021-03-31 408.25 410.50 399.37 404.01 30.6M
2021-03-30 414.28 416.86 402.76 405.46 20.5M
2021-03-29 397.27 411.08 397.27 409.95 25.5M
2021-03-26 384.66 398.52 383.27 395.80 21.6M
2021-03-25 389.11 393.09 375.26 378.90 31.1M
2021-03-24 392.62 392.80 383.54 388.34 29.1M
2021-03-23 402.26 402.57 390.78 398.11 22.8M
2021-03-22 397.26 408.82 397.26 400.42 36.9M
2021-03-19 409.47 411.31 398.97 399.78 68.2M
2021-03-18 405.93 416.36 404.32 413.79 30.6M
2021-03-17 420.71 420.71 393.61 404.72 68.2M
2021-03-16 433.05 436.37 420.99 422.82 23.6M
2021-03-15 436.19 443.44 429.85 431.37 20.0M
2021-03-12 428.27 436.40 423.60 433.48 19.6M
2021-03-11 436.20 439.83 423.80 428.44 24.3M
2021-03-10 429.86 438.45 429.86 432.40 31.7M
2021-03-09 416.79 435.26 415.11 428.38 36.8M
2021-03-08 410.11 417.34 407.46 416.13 26.8M
2021-03-05 405.72 411.02 400.38 405.41 28.4M
2021-03-04 403.64 410.18 394.90 407.62 28.8M
2021-03-03 415.36 426.60 403.98 406.94 29.3M
2021-03-02 408.75 418.09 404.83 413.82 29.0M
2021-03-01 399.92 410.01 396.48 409.64 29.8M
2021-02-26 394.32 401.24 384.42 392.25 54.4M
2021-02-25 412.44 417.47 404.30 404.44 32.9M
2021-02-24 400.18 411.81 399.54 405.04 27.5M
2021-02-23 418.34 421.46 387.01 398.69 31.5M
2021-02-22 422.52 422.52 413.79 415.21 23.6M
2021-02-19 425.65 431.08 419.58 425.36 28.9M
2021-02-18 427.45 440.44 422.65 423.42 34.7M
2021-02-17 434.31 435.27 423.18 426.01 28.8M
2021-02-16 422.33 441.20 421.77 433.69 32.8M
2021-02-15 409.37 423.51 409.37 421.02 16.1M
2021-02-12 411.30 412.16 397.90 405.23 15.0M
2021-02-11 399.38 415.57 399.38 412.77 19.7M
2021-02-10 409.91 412.73 394.16 397.28 18.8M
2021-02-09 412.89 414.23 404.80 407.38 19.0M
2021-02-08 419.46 421.79 410.28 411.81 21.3M
2021-02-05 405.87 419.85 404.72 414.20 19.2M
2021-02-04 409.21 415.72 400.46 401.41 20.9M
2021-02-03 416.05 421.11 404.73 407.15 24.8M
2021-02-02 420.93 424.44 407.92 412.78 24.6M
2021-02-01 415.76 422.07 409.44 418.61 23.1M
2021-01-29 417.95 426.45 406.37 410.31 37.3M
2021-01-28 396.47 429.53 384.58 427.44 37.5M
2021-01-27 425.23 432.55 397.34 402.95 41.0M
2021-01-26 406.55 428.26 404.87 425.62 28.1M
2021-01-25 416.95 419.23 402.59 410.35 22.9M
2021-01-22 410.03 418.56 405.62 413.27 21.1M
2021-01-21 432.61 436.94 411.67 413.62 25.6M
2021-01-20 426.55 432.96 416.81 427.66 26.6M
2021-01-19 448.87 454.51 425.10 425.10 32.7M
2021-01-18 427.81 444.25 421.12 444.25 32.6M
2021-01-15 445.79 447.88 420.67 427.85 31.3M
2021-01-14 444.70 450.73 442.86 448.16 25.1M
2021-01-13 456.42 460.25 438.27 444.49 38.7M
2021-01-12 467.03 472.55 446.00 453.53 25.3M
2021-01-11 464.12 478.98 453.19 463.96 30.6M
2021-01-08 470.06 476.89 460.90 466.56 42.5M
2021-01-07 452.49 467.18 447.26 467.18 38.3M
2021-01-05 436.83 448.66 432.24 438.79 29.9M
2021-01-04 432.39 443.50 431.17 438.63 29.4M