Karachi Meezan 30 (KMI30)

KMI30
🏛️ 파키스탄 →
242,320.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 238,944.88 239,604.69 238,944.88 239,299.83 3,867.4K
09:20 239,442.16 239,669.90 239,386.12 239,464.27 2,989.6K
09:25 239,438.12 239,759.90 239,424.05 239,574.55 2,330.0K
09:30 239,481.95 239,661.77 239,464.75 239,516.33 1,924.4K
09:35 239,554.73 239,870.47 239,415.25 239,867.61 1,833.4K
09:40 239,899.72 240,004.69 239,806.66 239,891.34 1,816.0K
09:45 239,859.48 240,361.05 239,850.73 240,361.05 2,935.4K
09:50 240,459.45 240,908.50 240,379.30 240,901.95 6,003.9K
09:55 240,889.34 241,112.20 240,865.12 241,084.48 6,360.9K
10:00 241,084.90 241,281.10 240,943.52 241,205.92 6,079.8K
10:05 241,187.73 241,379.95 240,992.70 240,992.70 5,757.0K
10:10 240,990.05 241,077.70 240,891.97 241,077.70 2,706.9K
10:15 241,052.31 241,172.36 240,970.27 240,970.27 3,076.2K
10:20 240,993.05 241,196.27 240,993.05 241,196.27 3,387.5K
10:25 241,185.31 241,449.55 241,185.31 241,328.44 2,640.6K
10:30 241,183.67 241,209.10 240,779.90 240,779.90 2,194.4K
10:35 240,795.84 240,869.20 240,571.25 240,764.62 2,441.3K
10:40 240,715.86 240,877.23 240,485.10 240,553.05 2,181.9K
10:45 240,565.90 241,032.11 240,523.20 241,032.11 2,271.2K
10:50 241,037.38 241,495.98 240,945.45 241,495.98 3,698.7K
10:55 241,603.55 242,191.89 241,504.55 242,114.70 5,512.4K
11:00 242,290.55 242,365.98 241,975.81 242,087.80 4,497.1K
11:05 242,016.94 242,102.30 241,894.86 241,902.81 2,275.9K
11:10 241,856.12 241,885.55 241,509.48 241,557.94 3,263.1K
11:15 241,717.90 241,717.90 241,244.03 241,244.03 2,522.8K
11:20 241,443.89 241,443.89 241,283.10 241,407.53 2,409.1K
11:25 241,406.12 241,522.17 241,406.12 241,470.88 1,952.6K
11:30 241,434.77 241,500.90 241,338.44 241,372.84 1,180.7K
11:35 241,347.38 241,650.84 241,347.38 241,650.84 2,371.0K
11:40 241,655.62 241,669.27 241,537.17 241,553.69 2,808.1K
11:45 241,593.83 241,641.12 241,485.48 241,562.80 1,608.5K
11:50 241,624.94 241,721.45 241,576.05 241,721.45 3,230.9K
11:55 241,775.16 241,842.70 241,677.60 241,690.38 3,259.5K
12:05 241,745.66 241,745.66 241,745.66 241,745.66 122.4K
14:30 241,863.89 242,419.48 241,863.89 242,220.77 3,246.8K
14:35 242,216.67 242,506.58 242,190.94 242,279.05 3,846.2K
14:40 242,346.64 242,346.64 242,037.27 242,145.31 2,737.5K
14:45 242,142.84 242,423.19 242,052.12 242,110.92 2,552.4K
14:50 242,139.31 242,166.80 241,874.66 241,925.84 2,606.2K
14:55 241,932.16 242,096.28 241,908.39 241,940.56 4,347.6K
15:00 241,963.02 241,996.12 241,797.88 241,885.28 2,930.6K
15:05 241,876.47 242,021.84 241,722.20 241,761.95 4,638.2K
15:10 241,638.84 241,640.31 241,457.38 241,637.77 10,699.3K
15:15 241,656.88 241,687.84 241,391.88 241,578.47 5,615.7K
15:20 241,498.64 241,616.90 241,402.00 241,570.69 4,406.1K
15:25 241,634.77 241,706.08 241,383.30 241,383.30 4,503.8K
15:30 241,362.02 241,572.31 241,277.06 241,277.06 3,115.7K
15:35 241,260.27 241,408.16 241,051.05 241,408.16 2,698.6K
15:40 241,431.34 241,451.88 241,250.00 241,392.84 2,816.4K
15:45 241,408.08 241,822.40 241,408.08 241,820.52 2,829.4K
15:50 241,795.17 241,874.80 241,659.06 241,753.55 2,975.6K
15:55 241,694.30 241,959.55 241,672.81 241,896.56 3,940.6K
16:00 242,007.44 242,086.40 241,905.86 241,986.00 3,880.4K
16:05 242,072.66 242,206.60 242,051.16 242,144.30 4,292.1K
16:10 242,133.53 242,307.90 242,020.75 242,195.39 3,182.7K
16:15 242,260.61 242,527.00 242,140.06 242,197.22 5,346.0K
16:20 242,078.66 242,341.02 242,057.48 242,078.39 5,074.8K
16:25 242,071.94 242,543.19 241,988.89 242,389.17 7,833.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 238,944.88 242,543.19 238,944.88 242,320.06 203.6M
2025-09-25 236,160.52 238,364.19 235,231.62 237,762.92 143.5M
2025-09-24 235,342.56 236,810.66 234,761.38 235,199.78 165.5M
2025-09-23 235,469.19 236,456.97 233,538.48 234,407.02 148.7M
2025-09-22 234,584.66 236,050.17 233,287.61 234,115.77 189.8M
2025-09-19 233,532.30 236,350.62 232,416.23 233,948.69 276.4M
2025-09-18 231,567.98 233,115.88 231,076.19 232,694.17 290.9M
2025-09-17 230,890.45 231,231.30 229,205.38 229,682.22 174.9M
2025-09-16 228,756.34 230,149.16 228,695.69 229,722.10 134.7M
2025-09-15 226,400.47 228,273.23 225,445.70 227,645.22 99.7M
2025-09-12 228,914.94 229,104.80 225,996.23 226,125.72 147.1M
2025-09-11 231,456.10 231,863.81 228,612.77 228,800.05 155.9M
2025-09-10 229,696.84 231,938.80 229,051.10 230,750.56 158.4M
2025-09-09 229,180.64 230,395.44 226,678.58 229,939.77 178.8M
2025-09-08 225,425.81 228,603.05 225,425.81 228,325.34 240.3M
2025-09-05 220,856.22 224,460.28 220,668.50 223,849.80 250.9M
2025-09-04 219,929.45 221,657.88 219,125.03 220,381.95 195.2M
2025-09-03 217,067.10 220,246.67 217,067.10 219,250.80 236.8M
2025-09-02 215,827.80 216,763.52 214,937.64 216,413.28 173.5M
2025-09-01 212,591.72 215,363.44 211,849.55 215,155.19 236.7M
2025-08-29 210,741.30 213,600.95 210,392.77 212,370.80 224.5M
2025-08-28 209,591.77 211,278.64 209,387.48 210,161.31 142.4M
2025-08-27 210,667.28 211,142.11 209,125.97 209,442.72 97.3M
2025-08-26 210,916.66 212,175.77 209,999.86 210,256.36 101.2M
2025-08-25 212,045.60 212,530.27 210,096.84 210,332.14 78.1M
2025-08-22 212,755.20 213,773.64 211,339.17 211,667.06 173.7M
2025-08-21 213,662.17 214,708.77 209,674.33 212,203.19 253.3M
2025-08-20 213,251.78 214,481.14 212,601.23 213,241.70 131.9M
2025-08-19 211,811.55 213,756.10 211,185.03 212,606.53 163.1M
2025-08-18 208,575.12 211,619.45 208,522.55 211,324.33 120.3M
2025-08-15 208,457.36 209,988.77 207,776.45 208,316.48 88.4M
2025-08-13 209,509.30 209,968.58 207,812.30 208,066.95 107.5M
2025-08-12 210,312.70 210,696.60 208,717.05 209,040.38 123.1M
2025-08-11 207,213.69 209,769.31 205,816.03 209,524.53 115.7M
2025-08-08 208,321.40 209,629.40 205,712.86 206,959.19 132.5M
2025-08-07 207,593.20 208,616.77 206,426.42 207,962.44 186.6M
2025-08-06 204,229.75 206,977.06 204,229.75 206,682.16 127.1M
2025-08-05 203,118.08 204,783.75 202,812.73 203,644.10 138.3M
2025-08-04 203,250.34 203,609.84 201,728.12 202,816.56 145.1M
2025-08-01 197,280.12 201,384.84 196,050.03 201,116.98 176.6M
2025-07-31 196,033.62 197,894.47 195,851.60 196,907.86 123.8M
2025-07-30 194,555.23 195,753.45 193,046.31 194,109.60 84.4M
2025-07-29 197,816.60 198,303.58 193,455.62 193,828.23 75.6M
2025-07-28 197,463.50 198,355.34 197,092.60 197,449.40 92.1M
2025-07-25 195,367.39 196,743.34 194,945.95 196,319.50 101.8M
2025-07-24 196,534.16 197,203.77 194,883.94 195,013.84 65.1M
2025-07-23 196,921.03 197,420.80 195,914.52 196,071.88 70.0M
2025-07-22 193,219.80 196,982.90 193,219.80 196,070.05 89.6M
2025-07-21 194,248.90 194,262.95 192,613.47 193,082.00 44.3M
2025-07-18 195,699.92 197,385.45 193,314.02 193,554.52 76.2M
2025-07-17 192,229.20 195,539.60 192,229.20 195,182.05 108.0M
2025-07-16 191,209.66 191,883.16 189,828.40 191,719.77 71.3M
2025-07-15 193,521.52 193,833.10 190,922.45 191,069.98 82.5M
2025-07-14 193,390.03 193,833.42 192,867.06 193,330.77 84.7M
2025-07-11 192,064.40 193,713.80 192,064.40 192,589.16 116.2M
2025-07-10 191,076.36 192,064.69 190,710.72 191,640.88 61.6M
2025-07-09 192,438.75 192,517.75 190,302.88 190,727.31 67.9M
2025-07-08 193,077.40 193,310.60 191,253.34 192,083.92 123.9M
2025-07-07 192,023.55 192,757.39 191,759.34 192,580.69 159.4M
2025-07-04 191,142.20 191,873.48 190,672.66 191,376.81 77.8M
2025-07-03 190,568.16 191,421.98 189,113.33 190,698.05 148.6M
2025-07-02 188,025.73 190,004.44 187,793.02 189,535.00 150.3M
2025-07-01 185,342.40 187,797.23 185,331.40 186,915.61 131.2M
2025-06-30 185,870.06 186,248.60 184,770.38 184,886.50 91.4M
2025-06-27 181,883.34 187,271.06 181,696.88 184,872.78 113.7M
2025-06-26 182,522.92 183,506.31 181,153.02 181,426.31 95.6M
2025-06-25 182,694.62 183,364.69 181,447.64 182,010.55 133.7M
2025-06-24 178,842.31 182,599.02 178,071.23 181,853.72 159.2M
2025-06-23 174,527.70 175,400.36 169,289.14 169,941.56 107.4M
2025-06-20 177,251.94 178,859.40 176,993.48 177,648.06 53.5M
2025-06-19 179,418.34 180,810.38 176,343.58 176,794.05 68.6M
2025-06-18 180,055.98 180,251.52 177,728.47 177,871.47 63.4M
2025-06-17 180,880.03 181,414.40 179,635.95 179,918.47 73.5M
2025-06-16 180,351.66 182,044.56 180,198.80 180,466.52 83.8M
2025-06-13 182,203.27 182,571.89 179,461.77 180,397.19 129.1M
2025-06-12 186,284.77 189,534.88 183,986.27 184,370.69 230.0M
2025-06-11 183,056.34 185,840.53 182,731.90 185,432.22 206.2M
2025-06-10 182,048.23 182,171.84 180,787.70 180,985.60 89.9M
2025-06-05 182,042.44 182,397.64 180,962.92 181,199.42 117.8M
2025-06-04 181,089.77 182,352.30 180,786.23 181,895.81 167.9M
2025-06-03 178,777.56 180,747.02 178,750.50 180,267.98 124.7M
2025-06-02 181,312.92 182,259.02 177,832.22 178,477.40 93.0M
2025-05-30 179,870.39 181,141.60 179,122.58 180,638.95 143.3M
2025-05-29 178,617.50 180,848.47 178,589.66 179,513.44 207.3M
2025-05-27 177,996.30 179,102.02 177,419.97 178,300.81 361.6M
2025-05-26 179,380.42 179,547.78 177,381.11 177,568.70 303.3M
2025-05-23 179,294.80 179,658.02 178,130.70 179,254.12 64.3M
2025-05-22 181,412.31 182,277.92 178,778.05 179,096.31 159.0M
2025-05-21 180,107.31 181,175.70 179,946.84 181,010.70 219.3M
2025-05-20 180,780.94 180,780.94 178,825.25 179,627.31 100.0M
2025-05-19 181,769.56 181,875.69 179,732.38 180,576.95 134.4M
2025-05-16 182,109.95 182,274.64 180,313.61 180,509.05 141.9M
2025-05-15 179,680.03 181,739.02 179,680.03 181,627.17 239.4M
2025-05-14 179,769.19 180,274.45 177,781.28 179,034.17 201.9M
2025-05-13 179,459.70 179,459.70 173,818.39 178,875.62 261.5M
2025-05-12 173,930.95 174,073.27 172,356.30 174,035.31 207.2M
2025-05-09 152,610.95 158,802.40 149,138.97 158,209.14 150.1M
2025-05-08 164,306.50 166,264.17 147,785.77 151,302.14 193.4M
2025-05-07 158,272.12 167,882.12 158,272.12 162,710.60 159.8M
2025-05-06 171,518.39 171,997.06 169,397.94 169,713.97 133.8M
2025-05-05 170,847.31 171,409.08 168,364.25 170,671.66 114.9M
2025-05-02 169,860.27 171,148.73 169,386.30 170,565.94 109.0M
2025-04-30 171,363.20 171,363.20 165,361.20 166,387.77 141.8M
2025-04-29 170,543.97 173,605.81 168,732.33 173,143.88 127.6M
2025-04-28 175,452.55 176,832.34 170,505.47 170,916.52 117.2M
2025-04-25 173,514.94 174,810.62 170,328.16 173,736.77 123.8M
2025-04-24 173,746.52 175,569.55 172,766.52 173,480.45 124.8M
2025-04-23 179,099.45 179,148.19 176,735.52 176,989.58 115.2M
2025-04-22 179,536.77 180,282.60 178,568.27 178,898.56 135.1M
2025-04-21 178,292.23 179,716.60 177,976.48 179,418.56 187.8M
2025-04-18 178,858.44 179,091.70 177,487.30 177,756.00 112.9M
2025-04-17 176,506.11 178,184.92 175,966.94 177,856.20 116.3M
2025-04-16 179,136.56 179,478.95 175,887.45 176,238.73 151.6M
2025-04-15 178,279.66 179,618.38 177,819.94 178,352.40 123.8M
2025-04-14 176,699.81 177,682.62 175,412.67 177,572.80 107.1M
2025-04-11 176,685.10 176,830.11 174,925.06 175,413.84 124.6M
2025-04-10 179,109.30 179,835.08 177,353.98 177,534.23 206.7M
2025-04-09 175,439.30 175,439.30 171,510.73 173,501.60 153.7M
2025-04-08 176,229.78 178,311.69 175,700.88 176,178.27 126.6M
2025-04-07 179,673.40 179,673.40 165,904.73 173,995.97 232.9M
2025-04-04 185,237.62 186,691.70 181,780.23 181,907.62 144.8M
2025-04-03 182,732.73 185,266.89 181,792.62 184,835.47 123.2M
2025-03-27 183,472.73 183,646.52 182,628.10 183,106.30 95.2M
2025-03-26 183,834.55 184,377.27 181,797.90 183,158.50 160.8M
2025-03-25 179,209.98 181,369.53 178,318.19 180,843.16 95.5M
2025-03-24 184,445.61 184,516.12 179,082.55 179,654.23 111.5M
2025-03-21 185,539.80 185,929.98 183,949.14 184,288.38 118.2M
2025-03-20 183,440.27 185,545.20 183,440.27 184,857.52 183.0M
2025-03-19 180,105.30 182,937.23 179,163.72 182,436.98 171.1M
2025-03-18 179,519.98 180,370.27 179,020.98 179,883.69 156.8M
2025-03-17 177,335.62 179,538.28 176,818.38 178,702.19 193.4M
2025-03-14 176,448.62 176,572.30 175,399.12 176,320.73 126.7M
2025-03-13 173,461.97 175,448.47 173,461.97 175,362.10 129.8M
2025-03-12 173,641.60 173,954.70 172,669.80 173,025.98 82.6M
2025-03-11 171,560.72 173,492.22 170,416.12 173,005.52 101.6M
2025-03-10 172,525.02 173,850.19 171,690.60 172,133.60 116.6M
2025-03-07 172,484.30 174,030.70 172,409.19 173,097.31 179.7M
2025-03-06 168,026.19 171,548.34 168,026.19 171,291.89 143.9M
2025-03-05 169,060.20 169,917.27 167,710.86 167,917.36 61.2M
2025-03-04 167,222.70 168,912.02 166,713.56 168,643.81 60.8M
2025-03-03 169,906.73 170,017.10 166,927.77 167,114.95 44.1M
2025-02-28 171,333.31 171,732.20 169,479.56 169,716.80 92.6M
2025-02-27 171,143.27 172,143.17 170,782.67 171,050.62 82.8M
2025-02-26 172,469.50 172,632.60 170,780.05 170,868.33 125.7M
2025-02-25 173,544.83 175,367.00 171,997.20 172,487.20 203.6M
2025-02-24 169,263.02 172,959.02 168,048.66 172,363.70 143.9M
2025-02-21 172,634.64 172,635.56 169,477.31 169,637.47 127.3M
2025-02-20 170,964.80 172,286.66 170,861.25 170,978.40 291.6M
2025-02-19 170,709.73 171,617.39 169,929.28 170,540.22 306.8M
2025-02-18 167,463.60 170,225.94 166,639.64 169,985.58 84.9M
2025-02-17 168,173.02 168,793.66 166,657.48 166,820.48 79.0M
2025-02-14 170,656.42 171,496.88 167,509.77 167,983.72 99.1M
2025-02-13 170,787.38 171,627.78 169,151.23 169,367.60 99.6M
2025-02-12 170,970.11 171,075.23 169,342.23 170,341.90 118.4M
2025-02-11 167,751.05 170,724.95 167,579.89 170,521.50 132.6M
2025-02-10 164,211.38 167,261.36 162,985.31 166,701.17 94.7M
2025-02-07 164,454.34 165,121.33 162,520.27 163,634.45 83.2M
2025-02-06 167,660.88 168,177.05 162,194.40 163,971.06 105.4M
2025-02-04 169,375.73 170,335.81 167,325.27 167,453.25 105.1M
2025-02-03 172,426.22 172,554.95 168,704.47 168,959.00 104.6M
2025-01-31 172,584.45 173,975.36 171,747.16 171,979.28 128.7M
2025-01-30 168,206.88 171,562.73 168,206.88 171,199.77 102.0M
2025-01-29 168,297.81 169,044.52 166,530.30 167,466.62 118.0M
2025-01-28 170,292.47 170,614.52 166,662.69 167,805.06 148.2M
2025-01-27 174,631.05 175,097.55 170,540.34 170,845.40 124.5M
2025-01-24 174,161.06 176,287.42 173,992.06 174,312.08 163.4M
2025-01-23 172,473.69 174,232.95 171,299.03 173,486.88 186.0M
2025-01-22 175,608.70 176,258.56 171,741.70 172,105.80 218.7M
2025-01-21 179,062.75 179,282.81 175,290.70 175,869.95 162.1M
2025-01-20 178,507.02 179,277.92 177,823.81 178,114.64 159.7M
2025-01-17 175,025.90 178,112.62 173,965.44 177,300.98 172.8M
2025-01-16 176,447.20 176,776.38 173,877.39 174,479.11 107.8M
2025-01-15 178,276.77 178,851.55 175,514.55 175,999.22 195.8M
2025-01-14 176,812.90 177,663.84 175,563.73 177,162.17 179.8M
2025-01-13 176,458.14 177,190.61 174,433.69 176,560.62 149.6M
2025-01-10 175,295.17 177,303.66 173,779.84 176,399.55 170.2M
2025-01-09 180,287.66 180,287.66 175,123.94 175,434.16 168.5M
2025-01-08 184,360.88 187,262.17 179,223.27 179,942.25 162.8M
2025-01-07 182,473.44 183,641.38 177,121.95 182,695.45 246.4M
2025-01-06 184,729.05 185,433.90 180,241.61 180,670.52 255.6M
2025-01-03 182,701.16 183,194.53 178,138.94 181,959.44 286.8M
2025-01-02 181,852.97 183,797.44 181,114.02 181,978.88 266.8M
2025-01-01 178,699.06 181,905.80 177,512.70 181,369.67 234.3M