PSI Industrials Gross Return (PTIN)

PTIN
🏛️ 포르투갈 →
1,129.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 1,131.93 1,139.30 1,131.93 1,138.11 0.0K
08:05 1,138.55 1,138.99 1,137.43 1,137.91 0.0K
08:10 1,137.91 1,139.58 1,137.41 1,139.14 0.0K
08:15 1,139.14 1,139.14 1,138.56 1,138.56 0.0K
08:20 1,138.56 1,138.56 1,136.56 1,136.80 0.0K
08:25 1,136.80 1,137.68 1,136.27 1,137.39 0.0K
08:30 1,137.83 1,138.51 1,137.31 1,138.51 0.0K
08:35 1,138.51 1,138.51 1,138.08 1,138.51 0.0K
08:40 1,138.51 1,138.51 1,137.15 1,138.51 0.0K
08:45 1,138.51 1,138.71 1,137.01 1,138.71 0.0K
08:50 1,138.71 1,139.19 1,137.87 1,137.87 0.0K
08:55 1,137.87 1,137.87 1,135.97 1,137.73 0.0K
09:00 1,137.73 1,137.73 1,134.78 1,134.78 0.0K
09:05 1,135.93 1,136.70 1,135.55 1,135.55 0.0K
09:10 1,135.55 1,137.30 1,135.50 1,137.30 0.0K
09:15 1,137.30 1,138.36 1,137.30 1,138.36 0.0K
09:20 1,138.80 1,138.98 1,138.60 1,138.98 0.0K
09:25 1,138.98 1,138.98 1,137.22 1,137.22 0.0K
09:30 1,137.22 1,137.66 1,137.18 1,137.42 0.0K
09:35 1,136.98 1,136.98 1,135.92 1,136.80 0.0K
09:40 1,136.80 1,136.80 1,136.56 1,136.56 0.0K
09:45 1,136.56 1,136.56 1,133.10 1,133.10 0.0K
09:50 1,133.10 1,134.47 1,133.10 1,134.03 0.0K
09:55 1,134.03 1,134.03 1,132.83 1,132.83 0.0K
10:00 1,132.83 1,132.83 1,131.95 1,132.39 0.0K
10:05 1,131.63 1,131.63 1,131.63 1,131.63 0.0K
10:10 1,131.63 1,132.07 1,131.63 1,132.07 0.0K
10:15 1,132.07 1,132.45 1,132.07 1,132.45 0.0K
10:20 1,132.45 1,132.45 1,131.63 1,131.63 0.0K
10:25 1,131.19 1,131.19 1,131.19 1,131.19 0.0K
10:30 1,131.19 1,131.19 1,131.19 1,131.19 0.0K
10:35 1,131.19 1,131.19 1,131.19 1,131.19 0.0K
10:40 1,131.19 1,131.63 1,130.75 1,130.75 0.0K
10:45 1,130.75 1,130.99 1,130.75 1,130.75 0.0K
10:50 1,131.13 1,131.37 1,131.13 1,131.37 0.0K
10:55 1,131.37 1,131.37 1,130.93 1,130.93 0.0K
11:00 1,130.93 1,131.81 1,130.93 1,131.57 0.0K
11:05 1,131.13 1,131.51 1,130.89 1,130.89 0.0K
11:10 1,130.89 1,131.33 1,130.89 1,131.33 0.0K
11:15 1,131.33 1,132.21 1,131.33 1,132.21 0.0K
11:20 1,132.21 1,133.09 1,132.21 1,133.09 0.0K
11:25 1,133.09 1,133.09 1,133.09 1,133.09 0.0K
11:30 1,133.09 1,133.09 1,132.65 1,132.65 0.0K
11:35 1,132.65 1,132.65 1,132.65 1,132.65 0.0K
11:40 1,132.65 1,134.10 1,132.65 1,134.10 0.0K
11:45 1,134.10 1,134.10 1,134.10 1,134.10 0.0K
11:50 1,134.10 1,134.58 1,134.10 1,134.58 0.0K
11:55 1,134.58 1,135.35 1,134.58 1,135.35 0.0K
12:00 1,135.35 1,135.73 1,135.35 1,135.73 0.0K
12:05 1,135.73 1,135.73 1,135.73 1,135.73 0.0K
12:10 1,135.73 1,136.04 1,135.16 1,136.04 0.0K
12:15 1,136.04 1,136.47 1,136.04 1,136.47 0.0K
12:20 1,136.47 1,136.47 1,135.65 1,135.65 0.0K
12:25 1,135.65 1,135.65 1,135.65 1,135.65 0.0K
12:30 1,135.65 1,137.84 1,135.65 1,137.84 0.0K
12:35 1,137.84 1,137.84 1,137.84 1,137.84 0.0K
12:40 1,137.84 1,138.22 1,137.78 1,137.78 0.0K
12:45 1,137.78 1,138.92 1,137.54 1,137.54 0.0K
12:50 1,137.54 1,139.09 1,137.54 1,138.85 0.0K
12:55 1,138.85 1,139.29 1,138.52 1,138.91 0.0K
13:00 1,138.91 1,139.29 1,138.91 1,139.29 0.0K
13:05 1,139.29 1,140.05 1,139.15 1,139.15 0.0K
13:10 1,139.15 1,139.15 1,139.15 1,139.15 0.0K
13:15 1,139.15 1,139.15 1,138.91 1,138.91 0.0K
13:20 1,138.91 1,139.29 1,138.91 1,139.29 0.0K
13:25 1,139.29 1,139.29 1,137.59 1,137.59 0.0K
13:30 1,137.59 1,137.97 1,137.59 1,137.97 0.0K
13:35 1,137.97 1,137.97 1,137.97 1,137.97 0.0K
13:40 1,137.97 1,137.97 1,137.97 1,137.97 0.0K
13:45 1,137.97 1,137.97 1,134.95 1,134.95 0.0K
13:50 1,134.95 1,134.95 1,134.95 1,134.95 0.0K
13:55 1,134.95 1,135.79 1,134.47 1,135.79 0.0K
14:00 1,135.79 1,135.79 1,135.35 1,135.35 0.0K
14:05 1,135.35 1,135.35 1,133.79 1,133.79 0.0K
14:10 1,133.79 1,134.03 1,132.44 1,132.44 0.0K
14:15 1,132.44 1,132.44 1,131.52 1,131.52 0.0K
14:20 1,131.96 1,132.45 1,131.96 1,132.01 0.0K
14:25 1,132.01 1,132.01 1,130.69 1,130.69 0.0K
14:30 1,130.69 1,130.69 1,129.87 1,129.87 0.0K
14:35 1,129.87 1,129.87 1,126.41 1,126.85 0.0K
14:40 1,126.85 1,128.61 1,126.41 1,128.61 0.0K
14:45 1,128.61 1,128.99 1,128.61 1,128.99 0.0K
14:50 1,128.99 1,130.30 1,128.99 1,129.92 0.0K
14:55 1,129.92 1,131.40 1,129.92 1,131.40 0.0K
15:00 1,131.40 1,131.79 1,129.61 1,129.61 0.0K
15:05 1,129.61 1,129.61 1,128.34 1,128.34 0.0K
15:10 1,128.34 1,129.11 1,128.34 1,128.73 0.0K
15:15 1,128.73 1,129.26 1,128.34 1,129.26 0.0K
15:20 1,128.82 1,129.94 1,128.58 1,129.94 0.0K
15:25 1,129.94 1,129.94 1,129.06 1,129.06 0.0K
15:30 1,129.06 1,129.89 1,129.06 1,129.45 0.0K
15:35 1,129.45 1,129.89 1,129.45 1,129.60 0.0K
15:40 1,129.60 1,130.42 1,129.60 1,130.42 0.0K
15:45 1,130.66 1,130.86 1,130.42 1,130.86 0.0K
15:50 1,130.86 1,130.92 1,130.48 1,130.92 0.0K
15:55 1,130.92 1,131.30 1,130.18 1,130.18 0.0K
16:00 1,130.18 1,130.62 1,128.93 1,129.37 0.0K
16:05 1,129.37 1,129.61 1,129.17 1,129.17 0.0K
16:10 1,129.17 1,129.32 1,128.88 1,128.88 0.0K
16:15 1,128.88 1,129.61 1,128.88 1,129.61 0.0K
16:20 1,129.61 1,129.99 1,129.61 1,129.99 0.0K
16:25 1,129.99 1,131.50 1,129.94 1,129.94 0.0K
16:30 1,129.94 1,129.94 1,129.94 1,129.94 0.0K
16:35 1,129.94 1,129.94 1,129.03 1,129.79 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,131.93 1,140.05 1,126.41 1,129.79 0.0M
2025-09-25 1,144.57 1,145.90 1,131.26 1,133.47 0.0M
2025-09-24 1,150.41 1,151.18 1,138.75 1,143.85 0.0M
2025-09-23 1,157.75 1,166.83 1,151.56 1,151.56 0.0M
2025-09-22 1,178.64 1,179.03 1,156.53 1,157.03 0.0M
2025-09-19 1,180.04 1,197.76 1,175.53 1,177.88 0.0M
2025-09-18 1,162.37 1,182.42 1,162.37 1,178.89 0.0M
2025-09-17 1,155.49 1,166.28 1,140.07 1,160.36 0.0M
2025-09-16 1,157.79 1,163.87 1,148.47 1,153.77 0.0M
2025-09-15 1,147.71 1,161.47 1,143.81 1,158.75 0.0M
2025-09-12 1,150.57 1,160.23 1,139.08 1,146.94 0.0M
2025-09-11 1,119.69 1,152.88 1,119.69 1,152.88 0.0M
2025-09-10 1,118.21 1,129.63 1,097.46 1,118.54 0.0M
2025-09-09 1,180.82 1,181.08 1,118.21 1,118.21 0.0M
2025-09-08 1,126.69 1,180.70 1,126.69 1,180.70 0.0M
2025-09-05 1,133.92 1,143.40 1,120.46 1,125.84 0.0M
2025-09-04 1,106.01 1,137.89 1,102.34 1,130.87 0.0M
2025-09-03 1,104.67 1,114.47 1,099.83 1,106.01 0.0M
2025-09-02 1,125.53 1,125.71 1,096.95 1,104.67 0.0M
2025-09-01 1,131.77 1,144.75 1,123.71 1,125.71 0.0M
2025-08-29 1,131.29 1,134.36 1,115.96 1,130.62 0.0M
2025-08-28 1,109.70 1,132.74 1,109.68 1,130.69 0.0M
2025-08-27 1,133.00 1,139.07 1,104.09 1,110.85 0.0M
2025-08-26 1,159.24 1,159.24 1,127.58 1,129.30 0.0M
2025-08-25 1,189.46 1,193.22 1,161.87 1,164.16 0.0M
2025-08-22 1,208.80 1,215.92 1,186.41 1,189.22 0.0M
2025-08-21 1,214.64 1,219.04 1,194.00 1,211.10 0.0M
2025-08-20 1,217.67 1,227.29 1,206.16 1,213.92 0.0M
2025-08-19 1,220.24 1,226.12 1,208.85 1,217.67 0.0M
2025-08-18 1,204.94 1,225.10 1,203.12 1,220.24 0.0M
2025-08-15 1,197.71 1,215.57 1,197.47 1,203.74 0.0M
2025-08-14 1,196.51 1,209.65 1,190.96 1,196.56 0.0M
2025-08-13 1,187.32 1,220.18 1,186.54 1,196.89 0.0M
2025-08-12 1,172.57 1,185.41 1,163.99 1,185.41 0.0M
2025-08-11 1,166.47 1,180.50 1,160.29 1,172.57 0.0M
2025-08-08 1,167.56 1,170.98 1,161.25 1,166.47 0.0M
2025-08-07 1,147.36 1,167.79 1,147.36 1,165.36 0.0M
2025-08-06 1,140.19 1,179.22 1,140.19 1,147.74 0.0M
2025-08-05 1,114.46 1,144.11 1,114.46 1,141.33 0.0M
2025-08-04 1,078.55 1,118.02 1,078.55 1,113.60 0.0M
2025-08-01 1,087.86 1,088.68 1,070.97 1,078.17 0.0M
2025-07-31 1,077.94 1,093.20 1,077.94 1,086.71 0.0M
2025-07-30 1,072.24 1,088.69 1,062.46 1,078.65 0.0M
2025-07-29 1,066.40 1,080.47 1,047.11 1,072.00 0.0M
2025-07-28 1,061.60 1,075.67 1,061.60 1,065.88 0.0M
2025-07-25 1,061.41 1,061.65 1,049.16 1,060.45 0.0M
2025-07-24 1,059.72 1,068.40 1,056.34 1,061.41 0.0M
2025-07-23 1,054.12 1,059.99 1,050.89 1,059.36 0.0M
2025-07-22 1,055.85 1,062.37 1,049.64 1,054.96 0.0M
2025-07-21 1,064.95 1,068.12 1,049.93 1,055.85 0.0M
2025-07-18 1,071.95 1,076.42 1,064.59 1,064.59 0.0M
2025-07-17 1,073.36 1,079.40 1,069.39 1,072.33 0.0M
2025-07-16 1,074.82 1,087.83 1,070.53 1,071.84 0.0M
2025-07-15 1,075.81 1,086.68 1,071.93 1,075.98 0.0M
2025-07-14 1,081.48 1,081.48 1,064.96 1,074.65 0.0M
2025-07-11 1,092.56 1,094.45 1,078.50 1,082.33 0.0M
2025-07-10 1,091.09 1,101.98 1,086.45 1,092.56 0.0M
2025-07-09 1,069.37 1,092.74 1,069.37 1,091.09 0.0M
2025-07-08 1,060.93 1,069.85 1,058.12 1,067.83 0.0M
2025-07-07 1,042.50 1,070.71 1,041.74 1,060.69 0.0M
2025-07-04 1,047.66 1,047.66 1,037.00 1,042.50 0.0M
2025-07-03 1,041.51 1,049.97 1,041.51 1,049.97 0.0M
2025-07-02 1,028.60 1,051.22 1,028.60 1,040.98 0.0M
2025-07-01 1,027.69 1,036.70 1,027.67 1,028.31 0.0M
2025-06-30 1,032.93 1,039.51 1,020.26 1,027.12 0.0M
2025-06-27 1,017.87 1,032.93 1,015.91 1,032.17 0.0M
2025-06-26 998.55 1,022.30 998.55 1,017.39 0.0M
2025-06-25 1,002.10 1,008.17 997.22 998.55 0.0M
2025-06-24 984.06 1,013.37 984.06 1,000.66 0.0M
2025-06-23 982.30 984.55 970.43 982.86 0.0M
2025-06-20 984.67 993.52 980.91 983.84 0.0M
2025-06-19 1,003.74 1,003.74 982.59 983.90 0.0M
2025-06-18 1,013.62 1,015.97 995.87 1,003.74 0.0M
2025-06-17 1,030.49 1,030.50 1,007.31 1,014.46 0.0M
2025-06-16 1,025.87 1,035.24 1,022.75 1,029.44 0.0M
2025-06-13 1,040.70 1,040.70 1,017.80 1,025.48 0.0M
2025-06-12 1,037.30 1,044.88 1,029.61 1,044.88 0.0M
2025-06-11 1,055.77 1,060.72 1,036.07 1,038.35 0.0M
2025-06-10 1,063.37 1,067.44 1,039.82 1,058.81 0.0M
2025-06-09 1,074.04 1,075.74 1,058.81 1,059.06 0.0M
2025-06-06 1,077.49 1,083.10 1,072.35 1,074.04 0.0M
2025-06-05 1,085.92 1,088.63 1,071.68 1,077.87 0.0M
2025-06-04 1,067.60 1,088.47 1,067.06 1,085.36 0.0M
2025-06-03 1,061.05 1,069.01 1,054.67 1,067.60 0.0M
2025-06-02 1,055.35 1,063.45 1,052.69 1,060.81 0.0M
2025-05-30 1,063.15 1,077.55 1,054.48 1,055.35 0.0M
2025-05-29 1,042.56 1,065.05 1,042.45 1,063.90 0.0M
2025-05-28 1,055.54 1,062.20 1,038.29 1,038.93 0.0M
2025-05-27 1,080.73 1,082.91 1,037.97 1,055.16 0.0M
2025-05-26 1,092.50 1,092.78 1,074.48 1,075.71 0.0M
2025-05-23 1,089.42 1,092.77 1,058.34 1,075.31 0.0M
2025-05-22 1,089.14 1,101.56 1,083.06 1,089.07 0.0M
2025-05-21 1,073.79 1,090.69 1,064.29 1,090.69 0.0M
2025-05-20 1,042.25 1,079.51 1,042.25 1,075.29 0.0M
2025-05-19 1,003.90 1,046.32 1,001.69 1,042.25 0.0M
2025-05-16 992.98 1,003.90 989.28 1,003.90 0.0M
2025-05-15 986.67 997.80 985.42 990.74 0.0M
2025-05-14 989.83 1,001.87 985.99 989.07 0.0M
2025-05-13 963.23 992.94 963.23 990.95 0.0M
2025-05-12 957.22 968.51 951.21 961.71 0.0M
2025-05-09 987.25 987.25 952.84 956.85 0.0M
2025-05-08 983.08 991.37 975.57 986.75 0.0M
2025-05-07 965.73 984.54 961.66 982.70 0.0M
2025-05-06 955.87 966.18 955.23 965.79 0.0M
2025-05-05 956.81 958.76 947.30 956.63 0.0M
2025-05-02 936.31 960.40 936.31 956.64 0.0M
2025-04-30 930.33 936.46 927.76 936.31 0.0M
2025-04-29 917.13 935.93 917.13 930.17 0.0M
2025-04-28 932.28 934.05 912.81 915.61 0.0M
2025-04-25 901.92 931.77 901.92 931.77 0.0M
2025-04-24 896.48 901.28 890.91 900.91 0.0M
2025-04-23 896.14 903.78 891.17 896.48 0.0M
2025-04-22 880.80 891.79 875.39 891.41 0.0M
2025-04-17 901.35 901.90 872.80 881.77 0.0M
2025-04-16 903.66 907.62 893.50 903.88 0.0M
2025-04-15 881.68 905.01 879.86 905.01 0.0M
2025-04-14 872.50 883.29 861.30 881.34 0.0M
2025-04-11 851.54 860.96 844.33 857.51 0.0M
2025-04-10 837.37 883.86 837.37 851.17 0.0M
2025-04-09 858.04 858.04 818.43 826.77 0.0M
2025-04-08 833.62 864.64 833.62 859.14 0.0M
2025-04-07 878.80 878.80 813.99 830.58 0.0M
2025-04-04 931.19 931.19 871.07 880.13 0.0M
2025-04-03 942.47 944.88 928.33 930.81 0.0M
2025-04-02 941.55 945.83 934.89 943.20 0.0M
2025-04-01 935.42 946.63 931.87 941.92 0.0M
2025-03-31 950.62 950.62 927.21 933.91 0.0M
2025-03-28 946.75 950.80 938.77 950.80 0.0M
2025-03-27 926.16 946.17 926.05 946.17 0.0M
2025-03-26 932.92 950.60 932.46 941.00 0.0M
2025-03-25 923.54 934.43 919.61 932.92 0.0M
2025-03-24 924.62 930.18 919.89 923.16 0.0M
2025-03-21 926.55 933.84 911.09 923.78 0.0M
2025-03-20 931.80 933.75 917.35 927.28 0.0M
2025-03-19 928.57 933.87 921.01 931.80 0.0M
2025-03-18 913.41 927.81 910.27 927.81 0.0M
2025-03-17 901.34 913.64 901.10 910.54 0.0M
2025-03-14 884.68 906.56 883.65 901.71 0.0M
2025-03-13 894.14 895.80 883.63 884.68 0.0M
2025-03-12 882.49 896.81 880.59 896.81 0.0M
2025-03-11 885.44 891.69 882.34 882.85 0.0M
2025-03-10 902.69 906.14 884.03 884.09 0.0M
2025-03-07 904.43 906.89 895.12 903.26 0.0M
2025-03-06 916.26 919.35 894.46 904.09 0.0M
2025-03-05 879.78 923.79 879.78 916.89 0.0M
2025-03-04 894.60 896.18 875.42 877.12 0.0M
2025-03-03 878.88 897.82 875.98 896.63 0.0M
2025-02-28 885.96 894.83 874.93 878.04 0.0M
2025-02-27 888.59 898.01 876.36 885.60 0.0M
2025-02-26 878.75 890.51 878.75 888.22 0.0M
2025-02-25 888.39 892.01 876.78 878.37 0.0M
2025-02-24 878.61 891.69 878.61 886.93 0.0M
2025-02-21 881.75 885.36 872.53 878.10 0.0M
2025-02-20 888.06 891.54 879.66 883.58 0.0M
2025-02-19 882.58 894.48 875.03 888.45 0.0M
2025-02-18 860.29 880.62 858.60 877.69 0.0M
2025-02-17 863.97 868.13 859.54 859.91 0.0M
2025-02-14 857.27 869.11 855.70 861.31 0.0M
2025-02-13 846.37 858.84 846.26 857.15 0.0M
2025-02-12 849.11 849.87 840.69 843.84 0.0M
2025-02-11 846.04 858.17 846.04 849.11 0.0M
2025-02-10 841.09 847.78 834.61 845.28 0.0M
2025-02-07 838.50 843.96 837.86 839.95 0.0M
2025-02-06 845.54 855.01 838.12 838.12 0.0M
2025-02-05 845.75 847.95 838.28 844.19 0.0M
2025-02-04 832.14 846.72 832.14 844.23 0.0M
2025-02-03 827.59 833.85 816.07 832.87 0.0M
2025-01-31 840.70 842.27 832.27 834.54 0.0M
2025-01-30 839.19 843.55 838.57 840.36 0.0M
2025-01-29 832.62 844.09 831.90 839.36 0.0M
2025-01-28 839.74 845.89 830.54 831.86 0.0M
2025-01-27 836.73 843.79 831.50 840.07 0.0M
2025-01-24 832.82 841.22 832.41 836.73 0.0M
2025-01-23 831.49 838.40 829.95 832.44 0.0M
2025-01-22 825.14 843.29 822.94 833.51 0.0M
2025-01-21 826.64 829.29 812.58 823.99 0.0M
2025-01-20 812.93 828.71 808.11 825.88 0.0M
2025-01-17 798.97 812.17 798.97 812.17 0.0M
2025-01-16 792.82 800.43 791.55 800.43 0.0M
2025-01-15 780.79 792.82 780.67 792.82 0.0M
2025-01-14 777.48 783.48 777.48 779.27 0.0M
2025-01-13 778.18 782.73 771.84 777.48 0.0M
2025-01-10 792.19 792.21 778.00 778.52 0.0M
2025-01-09 791.73 792.40 786.98 792.40 0.0M
2025-01-08 784.51 793.11 779.86 791.73 0.0M
2025-01-07 818.21 819.89 787.42 787.54 0.0M
2025-01-06 811.30 816.55 804.25 815.01 0.0M
2025-01-03 801.42 809.93 801.42 808.01 0.0M
2025-01-02 801.79 805.65 792.54 801.42 0.0M