X Trade Brokers Dom Maklerski SA (XTB)

XTB
🏛️ 폴란드 →
72.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 71.82 72.40 71.64 72.24 5.6K
09:05 72.24 72.28 72.04 72.20 0.5K
09:10 72.20 72.20 71.90 71.90 0.8K
09:15 72.02 72.06 71.72 71.94 2.8K
09:20 71.92 72.00 71.78 72.00 0.4K
09:25 72.00 72.00 71.60 71.82 10.1K
09:30 72.00 72.10 71.82 72.08 0.7K
09:35 72.10 72.14 71.78 71.86 1.5K
09:40 71.96 72.28 71.96 72.28 2.1K
09:45 72.26 72.40 72.18 72.34 1.4K
09:50 72.38 72.40 72.10 72.32 4.7K
09:55 72.12 72.28 71.84 72.00 4.2K
10:00 72.00 72.00 71.70 71.94 2.1K
10:05 71.94 72.38 71.94 72.20 9.0K
10:10 72.14 72.34 72.12 72.12 1.4K
10:15 72.20 72.32 72.20 72.32 0.4K
10:20 72.26 72.34 72.06 72.08 0.6K
10:25 72.10 72.10 72.02 72.04 0.4K
10:30 72.00 72.10 72.00 72.10 0.4K
10:35 72.10 72.10 72.02 72.06 0.5K
10:40 72.06 72.06 72.02 72.06 1.6K
10:45 72.12 72.16 72.08 72.16 0.2K
10:50 72.16 72.30 72.10 72.28 0.8K
10:55 72.28 72.30 72.20 72.26 0.3K
11:00 72.26 72.26 72.12 72.12 0.3K
11:05 72.20 72.22 72.12 72.22 0.2K
11:10 72.22 72.22 72.06 72.18 0.5K
11:15 72.20 72.20 72.02 72.14 0.7K
11:20 72.12 72.14 72.10 72.10 0.2K
11:25 72.08 72.12 72.08 72.12 0.3K
11:30 72.12 72.16 72.02 72.14 0.5K
11:35 72.10 72.18 72.00 72.18 0.9K
11:40 72.18 72.18 72.10 72.10 0.4K
11:45 72.14 72.14 71.92 72.02 1.7K
11:50 71.92 72.02 71.90 72.02 1.0K
11:55 72.04 72.04 71.92 72.02 0.8K
12:00 72.02 72.10 71.90 72.02 1.0K
12:05 72.08 72.14 71.98 72.10 0.7K
12:10 72.02 72.12 71.98 72.02 0.4K
12:15 72.04 72.14 71.94 72.14 0.9K
12:20 72.12 72.16 72.12 72.16 0.2K
12:25 72.16 72.36 72.12 72.32 1.6K
12:30 72.20 72.32 72.06 72.14 9.0K
12:35 72.14 72.20 72.06 72.20 0.4K
12:40 72.18 72.20 71.98 72.06 1.2K
12:45 72.06 72.06 71.94 72.06 0.2K
12:50 72.06 72.12 71.96 72.12 0.3K
12:55 72.12 72.20 72.02 72.10 0.4K
13:00 72.04 72.12 72.02 72.06 0.2K
13:05 72.06 72.06 71.98 71.98 1.5K
13:10 72.10 72.22 72.06 72.18 2.4K
13:15 72.20 72.22 72.08 72.22 0.7K
13:20 72.14 72.22 72.12 72.20 0.3K
13:25 72.06 72.22 72.06 72.20 0.2K
13:30 72.22 72.22 72.10 72.18 0.2K
13:35 72.18 72.18 72.06 72.14 1.0K
13:40 72.14 72.22 72.08 72.18 0.6K
13:45 72.20 72.20 72.18 72.20 0.2K
13:50 72.20 72.20 72.08 72.18 0.4K
13:55 72.20 72.24 72.06 72.24 0.7K
14:00 72.24 72.26 72.20 72.24 0.1K
14:05 72.24 72.26 72.18 72.18 0.3K
14:10 72.24 72.26 72.14 72.24 1.1K
14:15 72.26 72.30 72.20 72.22 0.4K
14:20 72.22 72.36 72.20 72.28 0.6K
14:25 72.38 72.40 72.28 72.28 0.2K
14:30 72.26 72.36 72.26 72.30 0.4K
14:35 72.30 72.30 72.02 72.26 1.2K
14:40 72.24 72.28 72.14 72.26 0.4K
14:45 72.28 72.30 72.20 72.30 0.6K
14:50 72.30 72.30 72.16 72.24 0.5K
14:55 72.24 72.26 72.16 72.26 0.2K
15:00 72.26 72.26 72.02 72.02 0.5K
15:05 72.14 72.16 72.04 72.16 0.2K
15:10 72.14 72.16 72.04 72.04 0.6K
15:15 72.06 72.14 72.06 72.12 1.4K
15:20 72.14 72.16 72.10 72.16 0.4K
15:25 72.08 72.14 72.08 72.10 0.7K
15:30 72.12 72.12 71.98 72.06 2.3K
15:35 72.00 72.12 72.00 72.12 0.8K
15:40 72.12 72.14 71.98 72.06 0.8K
15:45 72.02 72.08 71.96 72.04 1.1K
15:50 72.08 72.08 72.00 72.06 1.7K
15:55 72.08 72.08 72.00 72.08 0.6K
16:00 72.10 72.14 72.00 72.04 1.0K
16:05 72.02 72.06 71.92 72.04 0.7K
16:10 72.04 72.14 72.00 72.04 2.5K
16:15 72.04 72.12 71.92 71.92 4.3K
16:20 71.94 72.12 71.94 72.08 1.1K
16:25 72.04 72.14 71.92 72.06 1.9K
16:30 72.04 72.06 71.96 72.04 0.2K
16:35 72.00 72.10 71.94 72.08 2.0K
16:40 72.08 72.10 72.04 72.10 1.1K
16:45 72.10 72.12 71.72 71.72 8.3K
17:00 72.00 72.00 72.00 72.00 32.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 71.82 72.64 71.58 72.00 0.2M
2025-09-25 72.40 72.98 71.70 71.76 0.1M
2025-09-24 72.98 73.00 71.92 72.38 0.2M
2025-09-23 72.22 73.16 72.22 72.92 0.2M
2025-09-22 72.00 72.60 71.50 72.22 0.2M
2025-09-19 73.20 74.20 72.00 72.00 0.9M
2025-09-18 72.20 73.40 72.16 73.00 0.3M
2025-09-17 74.38 74.76 72.10 72.20 0.3M
2025-09-16 75.96 76.72 73.50 73.86 0.4M
2025-09-15 75.94 76.40 75.12 75.84 0.2M
2025-09-12 76.22 76.72 75.60 75.72 0.1M
2025-09-11 76.00 76.58 75.98 76.22 0.2M
2025-09-10 77.88 78.20 75.60 75.82 0.3M
2025-09-09 78.50 78.64 77.90 78.34 0.1M
2025-09-08 76.80 78.58 76.80 78.58 0.2M
2025-09-05 77.20 78.60 76.64 76.64 0.3M
2025-09-04 76.50 77.58 75.90 77.54 0.2M
2025-09-03 75.50 77.04 75.30 76.30 0.2M
2025-09-02 77.00 77.74 75.30 75.50 0.2M
2025-09-01 77.00 77.70 75.68 76.88 0.2M
2025-08-29 75.10 77.70 74.72 77.00 0.2M
2025-08-28 76.80 76.90 74.00 75.54 0.3M
2025-08-27 77.60 77.88 75.92 76.76 0.2M
2025-08-26 77.50 77.90 77.24 77.54 0.2M
2025-08-25 77.50 78.20 77.06 77.68 0.2M
2025-08-22 77.48 77.60 76.52 77.50 0.2M
2025-08-21 76.46 77.56 76.42 77.50 0.1M
2025-08-20 77.20 77.34 76.14 76.48 0.1M
2025-08-19 77.42 78.16 77.10 77.40 0.2M
2025-08-18 76.36 77.44 75.44 77.20 0.2M
2025-08-14 76.38 76.80 74.70 76.36 0.3M
2025-08-13 76.70 78.60 75.64 76.22 0.2M
2025-08-12 77.00 77.38 76.24 76.68 0.2M
2025-08-11 77.20 78.20 76.42 77.00 0.2M
2025-08-08 77.76 78.46 76.28 77.40 0.2M
2025-08-07 76.16 79.10 76.10 78.00 0.5M
2025-08-06 75.24 76.46 74.52 76.14 0.4M
2025-08-05 72.70 75.58 72.68 74.24 0.5M
2025-08-04 70.50 72.66 70.04 72.30 0.4M
2025-08-01 72.00 72.40 70.04 70.12 1.2M
2025-07-31 75.04 76.18 74.00 75.06 0.4M
2025-07-30 74.00 75.26 73.50 75.00 0.3M
2025-07-29 72.98 73.96 72.78 73.96 0.2M
2025-07-28 73.22 73.86 72.28 72.70 0.1M
2025-07-25 72.76 74.00 72.46 73.12 0.2M
2025-07-24 71.66 73.16 71.66 72.92 0.2M
2025-07-23 71.70 72.18 71.34 71.60 0.2M
2025-07-22 73.00 73.06 71.04 71.34 0.4M
2025-07-21 74.00 74.20 72.78 73.40 0.2M
2025-07-18 71.90 74.12 71.76 73.90 0.4M
2025-07-17 71.10 71.80 70.74 71.66 0.3M
2025-07-16 71.76 71.96 70.64 71.10 0.2M
2025-07-15 72.10 72.50 71.30 71.76 0.1M
2025-07-14 72.00 72.36 71.40 72.10 0.2M
2025-07-11 71.42 72.08 71.22 71.88 0.2M
2025-07-10 72.88 73.20 71.18 71.40 0.2M
2025-07-09 72.12 73.50 71.40 72.50 0.3M
2025-07-08 70.32 73.20 70.30 72.12 0.7M
2025-07-07 73.80 73.96 69.94 70.00 1.6M
2025-07-04 75.28 76.38 74.02 74.58 0.3M
2025-07-03 77.50 77.70 74.38 75.22 0.7M
2025-07-02 79.30 79.30 76.42 77.50 0.4M
2025-07-01 81.50 82.22 79.50 79.50 0.6M
2025-06-30 80.64 81.46 79.98 81.46 0.5M
2025-06-27 80.80 80.80 79.32 80.60 0.2M
2025-06-26 79.98 81.84 79.14 80.48 0.5M
2025-06-25 77.60 80.22 77.52 79.66 0.5M
2025-06-24 74.02 78.18 74.02 77.54 0.5M
2025-06-23 74.80 74.80 72.62 73.24 0.3M
2025-06-20 73.72 74.84 73.04 74.84 0.4M
2025-06-18 75.00 75.00 73.12 73.38 0.3M
2025-06-17 73.98 74.78 72.72 74.70 0.4M
2025-06-16 74.24 75.50 73.70 73.76 0.3M
2025-06-13 74.16 76.14 74.10 74.12 0.6M
2025-06-12 79.82 80.28 78.32 78.64 0.5M
2025-06-11 80.60 80.98 79.52 79.82 0.3M
2025-06-10 80.90 82.40 80.56 80.58 0.3M
2025-06-09 81.00 81.54 80.20 80.62 0.4M
2025-06-06 79.72 80.46 78.34 80.04 0.3M
2025-06-05 81.36 81.36 79.14 79.66 0.4M
2025-06-04 81.66 82.00 80.62 80.76 0.2M
2025-06-03 82.30 82.30 80.66 81.12 0.2M
2025-06-02 81.66 83.00 81.38 82.00 0.3M
2025-05-30 82.80 82.94 81.34 82.70 0.5M
2025-05-29 83.04 83.10 81.64 82.40 0.3M
2025-05-28 83.00 84.02 82.22 82.66 0.3M
2025-05-27 82.96 83.84 82.30 83.02 0.3M
2025-05-26 81.80 83.46 81.70 82.94 0.3M
2025-05-23 81.98 82.00 79.44 81.58 0.6M
2025-05-22 83.20 83.20 81.04 82.00 0.5M
2025-05-21 84.00 85.42 83.26 83.50 0.9M
2025-05-20 81.80 84.48 80.70 83.92 2.5M
2025-05-19 85.00 86.42 83.56 84.50 0.3M
2025-05-16 86.20 87.00 85.18 85.80 0.3M
2025-05-15 87.74 88.00 85.74 86.20 0.4M
2025-05-14 89.80 90.92 87.50 88.16 0.4M
2025-05-13 89.78 91.28 88.56 90.20 0.4M
2025-05-12 89.98 91.76 88.58 89.26 0.5M
2025-05-09 89.00 89.80 88.22 89.80 0.5M
2025-05-08 86.14 89.28 86.14 88.20 0.7M
2025-05-07 85.00 86.50 84.88 85.90 0.5M
2025-05-06 84.40 84.80 82.50 84.80 0.3M
2025-05-05 81.22 84.50 81.22 84.40 0.4M
2025-05-02 83.00 83.00 81.24 81.80 0.3M
2025-04-30 78.30 85.26 77.04 82.00 1.0M
2025-04-29 79.90 80.16 78.40 78.88 0.5M
2025-04-28 80.00 80.76 79.70 80.24 0.6M
2025-04-25 80.42 80.90 79.92 80.26 0.3M
2025-04-24 80.22 81.10 78.84 80.50 0.4M
2025-04-23 79.66 80.42 77.60 80.40 0.6M
2025-04-22 78.10 79.60 77.92 79.50 0.3M
2025-04-17 78.18 78.96 78.00 78.66 0.3M
2025-04-16 77.98 78.48 77.00 78.20 0.3M
2025-04-15 75.00 78.74 75.00 78.04 0.9M
2025-04-14 75.50 75.80 74.10 75.40 0.5M
2025-04-11 74.00 75.32 73.42 75.12 0.7M
2025-04-10 75.00 75.30 72.50 74.00 0.6M
2025-04-09 71.42 73.90 70.00 72.46 0.9M
2025-04-08 71.00 72.00 69.70 71.78 0.6M
2025-04-07 64.06 71.98 63.66 70.32 1.3M
2025-04-04 68.00 69.50 66.30 66.40 0.7M
2025-04-03 68.32 69.80 67.56 68.14 0.3M
2025-04-02 67.68 68.64 67.24 68.60 0.2M
2025-04-01 68.14 68.14 66.56 67.12 0.3M
2025-03-31 68.00 68.44 65.80 68.14 0.5M
2025-03-28 68.90 68.90 68.00 68.14 0.1M
2025-03-27 69.28 69.30 67.92 68.66 0.2M
2025-03-26 69.80 70.00 68.68 69.28 0.2M
2025-03-25 67.44 70.06 67.30 69.78 0.7M
2025-03-24 65.00 67.56 63.30 67.34 0.3M
2025-03-21 67.18 67.98 66.48 66.66 0.6M
2025-03-20 67.78 68.10 66.38 67.02 0.2M
2025-03-19 67.16 67.78 66.36 67.70 0.2M
2025-03-18 67.04 67.54 66.70 67.16 0.2M
2025-03-17 67.32 67.76 66.50 67.04 0.2M
2025-03-14 66.44 67.98 66.44 67.30 0.4M
2025-03-13 65.24 66.52 64.78 66.44 0.3M
2025-03-12 64.30 65.32 64.26 65.24 0.2M
2025-03-11 64.00 64.60 63.72 64.02 0.2M
2025-03-10 65.08 65.44 63.50 64.00 0.3M
2025-03-07 64.78 65.18 64.12 64.98 0.2M
2025-03-06 65.04 65.30 64.32 64.92 0.3M
2025-03-05 64.46 65.40 64.28 65.00 0.4M
2025-03-04 65.12 65.86 62.74 63.02 0.7M
2025-03-03 65.64 66.30 64.12 66.18 0.3M
2025-02-28 65.80 66.12 65.18 66.00 0.4M
2025-02-27 67.00 67.04 65.42 66.04 0.4M
2025-02-26 66.24 67.14 65.52 67.00 0.4M
2025-02-25 67.16 67.46 65.50 65.72 0.4M
2025-02-24 68.12 68.88 66.30 67.14 0.5M
2025-02-21 68.32 68.66 67.88 68.10 0.2M
2025-02-20 68.50 69.26 67.84 68.26 0.5M
2025-02-19 68.62 69.00 67.80 68.90 0.6M
2025-02-18 68.50 69.10 68.20 68.66 0.4M
2025-02-17 67.60 68.86 67.02 68.50 0.4M
2025-02-14 65.90 67.94 65.50 67.50 0.7M
2025-02-13 64.60 66.36 64.60 65.80 0.8M
2025-02-12 64.90 65.12 63.36 63.84 0.7M
2025-02-11 65.42 66.16 64.84 64.90 0.4M
2025-02-10 64.74 65.58 64.18 65.38 0.5M
2025-02-07 65.60 65.86 64.58 64.58 0.6M
2025-02-06 64.94 65.76 64.32 65.50 0.6M
2025-02-05 64.74 65.32 63.92 64.48 0.4M
2025-02-04 64.40 67.48 64.40 64.58 0.8M
2025-02-03 65.60 66.40 63.46 64.00 1.0M
2025-01-31 70.00 72.00 64.92 65.60 3.7M
2025-01-30 74.14 75.86 74.14 75.62 0.2M
2025-01-29 74.76 75.20 73.82 73.90 0.1M
2025-01-28 74.52 74.98 73.46 74.70 0.2M
2025-01-27 75.50 75.86 73.42 74.48 0.3M
2025-01-24 76.20 76.88 75.44 76.20 0.2M
2025-01-23 77.48 77.90 75.86 76.04 0.3M
2025-01-22 77.42 77.70 75.62 77.48 0.3M
2025-01-21 77.44 78.00 76.38 77.40 0.3M
2025-01-20 75.90 77.70 75.86 77.46 0.3M
2025-01-17 73.50 75.84 73.02 75.82 0.3M
2025-01-16 71.98 73.50 71.84 73.50 0.2M
2025-01-15 71.40 72.00 70.74 72.00 0.3M
2025-01-14 71.86 72.60 70.60 71.18 0.3M
2025-01-13 75.50 75.60 70.44 71.84 0.5M
2025-01-10 75.70 76.18 74.80 75.60 0.2M
2025-01-09 75.46 76.20 74.22 75.70 0.2M
2025-01-08 76.30 76.94 74.76 75.44 0.3M
2025-01-07 73.40 76.84 73.36 76.16 0.5M
2025-01-03 72.98 74.28 72.40 72.50 0.3M
2025-01-02 71.00 73.18 70.30 72.84 0.4M