Karachi 30 (KSE30)

KSE30
🏛️ 파키스탄 →
49,723.02
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
2023-12-29 20,752.90 20,877.92 20,604.45 20,776.54 0.0M
2023-12-28 20,385.87 20,967.63 20,363.74 20,677.21 0.0M
2023-12-27 19,719.64 20,336.11 19,563.60 20,278.71 0.0M
2023-12-26 20,526.86 20,538.64 19,665.07 19,724.89 0.0M
2023-12-22 20,982.73 21,026.68 20,510.19 20,561.83 0.0M
2023-12-21 21,018.17 21,030.77 20,623.67 20,939.03 0.0M
2023-12-20 21,027.03 21,176.49 20,410.41 20,893.76 0.0M
2023-12-19 21,672.75 21,682.35 20,846.06 21,002.23 0.0M
2023-12-18 22,155.19 22,179.96 21,658.51 21,710.76 0.0M
2023-12-15 21,989.05 22,132.53 21,853.31 22,043.85 0.0M
2023-12-14 21,802.77 21,928.89 21,483.36 21,867.53 0.0M
2023-12-13 22,273.79 22,415.09 21,458.44 21,789.45 0.0M
2023-12-12 22,094.95 22,233.51 22,094.30 22,154.73 0.0M
2023-12-11 22,072.74 22,252.89 21,698.05 22,048.06 0.0M
2023-12-08 21,716.68 22,158.45 21,715.11 22,123.15 0.0M
2023-12-07 21,431.38 21,684.76 21,273.47 21,594.10 0.0M
2023-12-06 21,098.67 21,395.78 21,091.32 21,291.55 0.0M
2023-12-05 20,887.01 21,039.81 20,725.33 21,033.64 0.0M
2023-12-04 20,684.28 21,007.83 20,684.28 20,855.97 0.0M
2023-12-01 20,246.67 20,597.23 20,215.52 20,597.23 0.0M
2023-11-30 20,290.08 20,390.66 20,160.83 20,191.67 0.0M
2023-11-29 20,310.48 20,543.89 20,073.36 20,162.91 0.0M
2023-11-28 19,925.22 20,281.84 19,925.22 20,277.32 0.0M
2023-11-27 19,717.40 19,923.47 19,565.85 19,845.58 0.0M
2023-11-24 19,620.55 19,770.91 19,595.99 19,666.34 0.0M
2023-11-23 19,378.43 19,608.64 19,376.62 19,561.82 0.0M
2023-11-22 19,061.68 19,453.58 19,061.68 19,364.87 0.0M
2023-11-21 19,006.48 19,162.91 19,006.48 19,061.44 0.0M
2023-11-20 19,058.66 19,078.88 18,901.28 18,967.97 0.0M
2023-11-17 19,257.74 19,329.43 19,013.94 19,030.87 0.0M
2023-11-16 19,048.46 19,298.42 18,927.73 19,202.80 0.0M
2023-11-15 19,073.51 19,098.00 18,909.01 19,032.24 0.0M
2023-11-14 19,049.55 19,101.07 18,847.64 19,017.84 0.0M
2023-11-13 18,666.50 19,006.98 18,666.50 18,990.14 0.0M
2023-11-10 18,211.94 18,625.32 18,211.94 18,564.32 0.0M
2023-11-08 17,980.74 18,244.71 17,980.74 18,201.18 0.0M
2023-11-07 18,036.17 18,174.64 17,971.78 18,016.36 0.0M
2023-11-06 17,861.62 18,030.53 17,795.03 18,029.42 0.0M
2023-11-03 17,777.97 17,861.71 17,694.83 17,824.12 0.0M
2023-11-02 17,844.67 17,937.10 17,772.03 17,931.45 0.0M
2023-11-01 17,838.80 17,951.14 17,838.80 17,911.65 0.0M
2023-10-31 17,713.40 17,865.36 17,647.08 17,793.49 0.0M
2023-10-30 17,476.31 17,661.21 17,472.62 17,651.33 0.0M
2023-10-27 17,561.34 17,580.37 17,446.22 17,497.78 0.0M
2023-10-26 17,606.66 17,662.71 17,537.43 17,548.23 0.0M
2023-10-25 17,494.99 17,675.12 17,480.66 17,513.80 0.0M
2023-10-24 17,566.14 17,566.14 17,343.29 17,509.98 0.0M
2023-10-23 17,529.92 17,735.14 17,529.92 17,594.95 0.0M
2023-10-20 17,310.63 17,520.12 17,274.85 17,434.85 0.0M
2023-10-19 16,931.91 17,304.38 16,904.90 17,270.03 0.0M
2023-10-18 16,928.79 17,011.17 16,883.91 16,899.62 0.0M
2023-10-17 17,084.47 17,149.57 16,943.56 16,945.99 0.0M
2023-10-16 17,163.24 17,257.47 16,992.18 17,114.18 0.0M
2023-10-13 16,923.75 17,138.44 16,886.65 17,132.69 0.0M
2023-10-12 16,817.41 16,931.92 16,767.68 16,899.13 0.0M
2023-10-11 16,670.08 16,808.53 16,667.41 16,798.62 0.0M
2023-10-10 16,512.97 16,666.60 16,503.43 16,653.60 0.0M
2023-10-09 16,336.18 16,514.12 16,260.77 16,508.22 0.0M
2023-10-06 16,397.48 16,424.74 16,338.50 16,380.28 0.0M
2023-10-05 16,375.32 16,473.57 16,375.32 16,454.50 0.0M
2023-10-04 16,198.69 16,392.78 16,195.18 16,360.74 0.0M
2023-10-03 16,173.89 16,226.61 16,154.52 16,198.63 0.0M
2023-10-02 16,017.65 16,185.39 16,017.65 16,159.20 0.0M
2023-09-28 16,088.92 16,090.68 15,969.47 15,998.03 0.0M
2023-09-27 16,155.38 16,216.47 16,124.49 16,187.44 0.0M
2023-09-26 16,213.90 16,242.60 16,144.24 16,167.06 0.0M
2023-09-25 16,280.44 16,302.22 16,191.34 16,214.72 0.0M
2023-09-22 16,256.51 16,301.20 16,176.95 16,267.94 0.0M
2023-09-21 16,093.16 16,245.97 16,024.12 16,242.19 0.0M
2023-09-20 16,153.76 16,176.82 16,064.66 16,093.68 0.0M
2023-09-19 16,131.56 16,205.99 16,127.17 16,143.42 0.0M
2023-09-18 16,109.38 16,152.13 16,063.78 16,116.73 0.0M
2023-09-15 16,204.05 16,239.28 16,073.20 16,114.02 0.0M
2023-09-14 16,057.89 16,126.04 16,040.63 16,081.71 0.0M
2023-09-13 16,059.29 16,139.97 16,056.70 16,082.42 0.0M
2023-09-12 16,197.10 16,197.10 16,044.62 16,052.55 0.0M
2023-09-11 16,274.32 16,312.31 16,129.18 16,187.86 0.0M
2023-09-08 16,193.27 16,275.74 16,155.68 16,275.74 0.0M
2023-09-07 16,224.71 16,305.35 16,142.04 16,149.08 0.0M
2023-09-06 16,115.32 16,225.33 16,071.38 16,214.88 0.0M
2023-09-05 16,254.98 16,297.79 16,066.91 16,107.35 0.0M
2023-09-04 16,166.59 16,286.75 16,146.86 16,260.55 0.0M
2023-09-01 15,969.56 16,106.68 15,885.35 16,094.04 0.0M
2023-08-31 16,438.17 16,480.06 15,734.77 16,006.73 0.0M
2023-08-30 16,610.28 16,660.11 16,361.71 16,413.81 0.0M
2023-08-29 16,797.40 16,825.31 16,537.99 16,598.69 0.0M
2023-08-28 16,965.47 16,973.87 16,855.36 16,875.08 0.0M
2023-08-25 17,001.48 17,014.35 16,926.58 16,977.56 0.0M
2023-08-24 16,900.07 17,095.14 16,900.07 17,012.40 0.0M
2023-08-23 16,838.94 16,899.08 16,668.57 16,899.08 0.0M
2023-08-22 16,798.06 16,901.60 16,751.73 16,832.47 0.0M
2023-08-21 17,091.74 17,123.71 16,811.15 16,825.77 0.0M
2023-08-18 17,215.42 17,304.30 17,119.24 17,131.83 0.0M
2023-08-17 17,043.86 17,208.42 17,006.02 17,204.70 0.0M
2023-08-16 17,283.76 17,293.30 17,108.64 17,133.00 0.0M
2023-08-15 17,266.32 17,350.30 17,161.92 17,295.96 0.0M
2023-08-11 16,986.15 17,426.25 16,986.15 17,210.52 0.0M
2023-08-10 17,261.76 17,271.99 16,848.09 16,955.92 0.0M
2023-08-09 16,847.24 17,253.56 16,799.24 17,253.56 0.0M
2023-08-08 17,231.31 17,262.30 16,857.26 16,876.69 0.0M
2023-08-07 17,387.77 17,526.04 17,201.30 17,218.74 0.0M
2023-08-04 17,347.20 17,476.78 17,289.63 17,369.48 0.0M
2023-08-03 17,536.91 17,687.20 17,355.19 17,384.64 0.0M
2023-08-02 17,274.74 17,510.97 17,233.16 17,505.68 0.0M
2023-08-01 17,337.99 17,357.10 17,162.27 17,242.21 0.0M
2023-07-31 16,929.58 17,228.27 16,929.58 17,209.16 0.0M
2023-07-27 16,631.28 16,925.86 16,631.28 16,836.36 0.0M
2023-07-26 16,663.70 16,719.13 16,615.67 16,706.09 0.0M
2023-07-25 16,462.35 16,665.97 16,428.97 16,600.18 0.0M
2023-07-24 16,444.69 16,481.24 16,371.08 16,469.04 0.0M
2023-07-21 16,251.23 16,468.30 16,251.23 16,391.23 0.0M
2023-07-20 16,101.54 16,253.71 16,097.39 16,241.54 0.0M
2023-07-19 15,994.78 16,118.90 15,962.52 16,069.60 0.0M
2023-07-18 15,982.23 16,014.91 15,894.00 15,977.15 0.0M
2023-07-17 16,014.87 16,071.65 15,951.46 15,960.00 0.0M
2023-07-14 16,101.26 16,177.61 16,006.19 16,018.19 0.0M
2023-07-13 16,328.99 16,360.21 16,091.51 16,119.54 0.0M
2023-07-12 16,088.95 16,240.98 16,063.47 16,240.78 0.0M
2023-07-11 15,915.45 16,082.14 15,909.11 16,048.51 0.0M
2023-07-10 15,839.42 15,921.17 15,823.60 15,868.49 0.0M
2023-07-07 15,769.38 15,828.94 15,726.66 15,826.75 0.0M
2023-07-06 15,563.38 15,785.78 15,501.92 15,776.04 0.0M
2023-07-05 15,511.07 15,709.24 15,470.43 15,503.80 0.0M
2023-07-04 15,845.78 15,845.78 15,469.61 15,481.96 0.0M
2023-07-03 15,573.03 15,593.49 15,407.65 15,565.31 0.0M
2023-06-27 14,649.38 14,719.80 14,560.08 14,596.77 0.0M
2023-06-26 14,233.21 14,678.45 14,233.21 14,624.50 0.0M
2023-06-23 14,182.11 14,220.13 14,092.48 14,129.75 0.0M
2023-06-22 14,167.88 14,250.81 14,161.69 14,177.34 0.0M
2023-06-21 14,320.62 14,357.19 14,168.60 14,180.18 0.0M
2023-06-20 14,265.64 14,323.83 14,232.36 14,305.27 0.0M
2023-06-19 14,548.75 14,584.48 14,247.88 14,276.33 0.0M
2023-06-16 14,605.21 14,659.39 14,531.93 14,553.33 0.0M
2023-06-15 14,673.05 14,674.74 14,526.98 14,607.87 0.0M
2023-06-14 14,677.85 14,748.50 14,631.79 14,671.33 0.0M
2023-06-13 14,776.17 14,858.82 14,660.23 14,669.70 0.0M
2023-06-12 14,789.12 14,836.15 14,689.77 14,749.21 0.0M
2023-06-09 14,742.86 14,839.19 14,721.09 14,798.90 0.0M
2023-06-08 14,951.28 14,978.34 14,723.06 14,731.65 0.0M
2023-06-07 14,890.52 14,982.69 14,868.31 14,934.22 0.0M
2023-06-06 14,832.08 14,929.94 14,825.44 14,866.53 0.0M
2023-06-05 14,677.46 14,815.98 14,672.51 14,787.58 0.0M
2023-06-02 14,654.49 14,711.22 14,625.16 14,656.98 0.0M
2023-06-01 14,703.37 14,742.89 14,642.98 14,660.70 0.0M
2023-05-31 14,839.23 14,894.01 14,658.06 14,677.71 0.0M
2023-05-30 14,672.28 14,826.07 14,672.28 14,815.05 0.0M
2023-05-29 14,546.03 14,787.44 14,545.94 14,668.38 0.0M
2023-05-26 14,585.34 14,624.14 14,454.64 14,549.88 0.0M
2023-05-25 14,605.36 14,628.10 14,531.96 14,596.79 0.0M
2023-05-24 14,622.29 14,697.52 14,583.35 14,585.17 0.0M
2023-05-23 14,659.70 14,695.21 14,604.73 14,608.23 0.0M
2023-05-22 14,782.07 14,808.35 14,631.53 14,660.83 0.0M
2023-05-19 14,762.08 14,810.34 14,712.49 14,796.30 0.0M
2023-05-18 14,963.25 14,994.11 14,736.50 14,774.81 0.0M
2023-05-17 15,055.37 15,076.81 14,939.92 14,945.57 0.0M
2023-05-16 14,958.42 15,053.58 14,953.87 15,014.15 0.0M
2023-05-15 14,832.79 14,916.68 14,733.39 14,906.01 0.0M
2023-05-12 14,838.34 14,922.59 14,805.19 14,841.95 0.0M
2023-05-11 14,732.57 14,912.76 14,732.57 14,838.34 0.0M
2023-05-10 14,858.43 14,867.32 14,708.67 14,732.57 0.0M
2023-05-09 15,114.81 15,115.42 14,896.43 14,939.00 0.0M
2023-05-08 15,268.74 15,333.67 15,084.87 15,114.81 0.0M
2023-05-05 15,342.69 15,422.22 15,294.25 15,407.93 0.0M
2023-05-04 15,368.55 15,412.70 15,343.53 15,359.15 0.0M
2023-05-03 15,331.27 15,430.84 15,303.47 15,368.55 0.0M
2023-05-02 15,203.82 15,366.18 15,203.82 15,331.27 0.0M
2023-04-28 15,367.80 15,482.17 15,346.11 15,376.18 0.0M
2023-04-27 15,269.49 15,391.35 15,236.35 15,367.80 0.0M
2023-04-26 15,275.26 15,417.77 15,270.40 15,294.33 0.0M
2023-04-20 15,095.58 15,333.73 15,095.58 15,306.72 0.0M
2023-04-19 15,080.43 15,109.12 14,995.11 15,095.58 0.0M
2023-04-18 14,992.38 15,101.46 14,985.29 15,080.43 0.0M
2023-04-17 14,989.40 15,056.89 14,969.94 14,992.38 0.0M
2023-04-13 14,949.02 15,087.15 14,949.02 14,989.40 0.0M
2023-04-12 14,807.16 14,986.93 14,804.99 14,960.82 0.0M
2023-04-11 14,833.18 14,860.83 14,785.47 14,807.16 0.0M
2023-04-10 14,915.00 14,968.44 14,820.76 14,833.18 0.0M
2023-04-07 15,046.09 15,124.32 14,899.32 14,915.00 0.0M
2023-04-06 14,761.57 15,059.38 14,761.57 15,046.09 0.0M
2023-04-05 14,751.00 14,840.10 14,748.26 14,761.57 0.0M
2023-04-04 14,821.23 14,836.30 14,660.90 14,751.00 0.0M
2023-04-03 14,852.81 14,911.17 14,811.45 14,821.23 0.0M
2023-03-31 14,767.02 14,854.18 14,737.14 14,852.81 0.0M
2023-03-30 14,771.36 14,835.54 14,745.30 14,767.02 0.0M
2023-03-29 14,827.30 14,868.10 14,756.11 14,771.36 0.0M
2023-03-28 14,786.88 14,878.54 14,786.88 14,827.30 0.0M
2023-03-27 14,738.52 14,813.53 14,682.18 14,786.88 0.0M
2023-03-24 14,883.09 14,911.58 14,718.27 14,738.52 0.0M
2023-03-22 15,088.03 15,137.19 14,902.73 14,915.75 0.0M
2023-03-21 15,038.52 15,121.44 14,994.96 15,088.03 0.0M
2023-03-20 15,205.97 15,240.07 15,036.17 15,043.17 0.0M
2023-03-17 15,518.24 15,563.73 15,315.15 15,352.01 0.0M
2023-03-16 15,588.24 15,663.59 15,500.75 15,518.24 0.0M
2023-03-15 15,582.53 15,654.15 15,478.15 15,588.24 0.0M
2023-03-14 15,620.62 15,640.08 15,517.94 15,582.53 0.0M
2023-03-13 15,551.73 15,772.49 15,551.73 15,657.62 0.0M
2023-03-10 15,494.56 15,599.32 15,494.56 15,551.73 0.0M
2023-03-09 15,551.39 15,672.24 15,551.39 15,662.84 0.0M
2023-03-08 15,527.37 15,669.81 15,527.37 15,590.00 0.0M
2023-03-07 15,552.29 15,590.48 15,509.14 15,527.37 0.0M
2023-03-06 15,562.20 15,727.87 15,557.98 15,576.03 0.0M
2023-03-03 15,313.41 15,595.58 15,175.70 15,583.79 0.0M
2023-03-02 15,145.38 15,383.22 15,119.99 15,313.41 0.0M
2023-03-01 15,186.94 15,215.93 14,968.44 15,153.16 0.0M
2023-02-28 15,351.53 15,361.30 15,158.40 15,186.94 0.0M
2023-02-27 15,325.88 15,385.21 15,274.16 15,351.53 0.0M
2023-02-24 15,407.99 15,435.25 15,316.43 15,325.88 0.0M
2023-02-23 15,528.28 15,530.28 15,374.74 15,407.99 0.0M
2023-02-22 15,432.64 15,549.57 15,393.77 15,528.28 0.0M
2023-02-21 15,324.95 15,439.64 15,324.95 15,432.64 0.0M
2023-02-20 15,505.18 15,527.03 15,300.77 15,324.95 0.0M
2023-02-17 15,488.61 15,553.53 15,441.52 15,505.18 0.0M
2023-02-16 15,568.68 15,693.11 15,464.61 15,488.61 0.0M
2023-02-15 15,415.40 15,630.27 15,345.16 15,568.68 0.0M
2023-02-14 15,651.14 15,714.20 15,366.91 15,415.40 0.0M
2023-02-13 15,682.28 15,777.56 15,621.03 15,651.14 0.0M
2023-02-10 16,021.36 16,072.15 15,643.97 15,682.28 0.0M
2023-02-09 15,745.93 16,063.78 15,745.93 16,021.36 0.0M
2023-02-08 15,662.94 15,814.23 15,610.97 15,745.93 0.0M
2023-02-07 15,494.02 15,744.27 15,494.02 15,662.94 0.0M
2023-02-06 15,162.58 15,551.31 15,162.58 15,494.02 0.0M
2023-02-03 15,229.78 15,303.48 15,095.21 15,162.58 0.0M
2023-02-02 15,135.10 15,253.73 15,049.59 15,229.78 0.0M
2023-02-01 15,190.43 15,316.40 15,167.50 15,170.41 0.0M
2023-01-31 14,897.72 15,215.16 14,897.72 15,190.43 0.0M
2023-01-30 15,109.93 15,206.76 14,882.04 14,897.72 0.0M
2023-01-27 15,211.60 15,330.58 15,073.40 15,109.93 0.0M
2023-01-26 14,800.22 15,281.98 14,800.22 15,211.60 0.0M
2023-01-25 14,488.48 14,853.75 14,488.48 14,800.22 0.0M
2023-01-24 14,266.41 14,505.40 14,266.41 14,488.48 0.0M
2023-01-23 14,222.78 14,327.99 14,129.72 14,266.41 0.0M
2023-01-20 14,399.60 14,466.78 14,184.98 14,222.78 0.0M
2023-01-19 14,347.87 14,495.46 14,346.74 14,399.60 0.0M
2023-01-18 14,080.47 14,408.67 14,030.16 14,347.87 0.0M
2023-01-17 14,646.08 14,749.36 14,053.87 14,080.47 0.0M
2023-01-16 14,896.33 14,899.75 14,611.01 14,646.08 0.0M
2023-01-13 15,097.51 15,097.51 14,832.32 14,896.33 0.0M
2023-01-12 15,141.01 15,276.31 15,070.65 15,097.51 0.0M
2023-01-11 15,107.10 15,191.93 15,055.47 15,141.01 0.0M
2023-01-10 15,012.05 15,225.77 15,012.05 15,107.10 0.0M
2023-01-09 15,180.10 15,231.52 14,974.37 15,012.05 0.0M
2023-01-06 15,053.38 15,218.41 15,027.30 15,180.10 0.0M
2023-01-05 14,951.82 15,088.15 14,951.82 15,053.38 0.0M
2023-01-04 14,975.25 15,103.25 14,937.32 14,951.82 0.0M
2023-01-03 15,026.32 15,117.06 14,956.45 14,975.25 0.0M
2023-01-02 14,836.41 15,119.64 14,812.87 15,026.32 0.0M