PSI All Share Gross Return (BVLG)

BVLG
🏛️ 포르투갈 →
5,271.08
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
2023-12-29 4,733.24 4,745.92 4,726.07 4,732.28 0.0M
2023-12-28 4,745.26 4,749.67 4,732.43 4,735.09 0.0M
2023-12-27 4,740.00 4,760.65 4,723.41 4,747.31 0.0M
2023-12-22 4,709.15 4,740.08 4,694.56 4,740.08 0.0M
2023-12-21 4,680.21 4,709.13 4,650.15 4,709.13 0.0M
2023-12-20 4,680.69 4,688.56 4,640.29 4,678.23 0.0M
2023-12-19 4,665.32 4,697.39 4,653.26 4,680.69 0.0M
2023-12-18 4,716.28 4,716.28 4,660.71 4,665.33 0.0M
2023-12-15 4,759.90 4,775.60 4,714.32 4,715.16 0.0M
2023-12-14 4,653.34 4,799.27 4,653.34 4,757.74 0.0M
2023-12-13 4,609.72 4,670.72 4,609.72 4,653.30 0.0M
2023-12-12 4,665.60 4,683.47 4,598.68 4,609.68 0.0M
2023-12-11 4,725.59 4,725.59 4,664.67 4,665.60 0.0M
2023-12-08 4,718.90 4,743.79 4,704.38 4,725.59 0.0M
2023-12-07 4,746.71 4,749.58 4,710.28 4,717.27 0.0M
2023-12-06 4,698.60 4,751.81 4,698.60 4,746.62 0.0M
2023-12-05 4,669.59 4,720.41 4,649.76 4,698.60 0.0M
2023-12-04 4,638.18 4,690.59 4,638.18 4,671.22 0.0M
2023-12-01 4,626.84 4,647.47 4,610.02 4,647.47 0.0M
2023-11-30 4,595.18 4,636.58 4,588.67 4,626.57 0.0M
2023-11-29 4,576.67 4,627.89 4,566.91 4,594.84 0.0M
2023-11-28 4,522.37 4,582.26 4,509.87 4,576.67 0.0M
2023-11-27 4,479.56 4,526.13 4,478.35 4,520.91 0.0M
2023-11-24 4,488.25 4,500.67 4,471.65 4,480.04 0.0M
2023-11-23 4,481.09 4,490.51 4,466.22 4,488.19 0.0M
2023-11-22 4,472.64 4,493.96 4,457.09 4,480.90 0.0M
2023-11-21 4,518.64 4,528.54 4,471.58 4,472.69 0.0M
2023-11-20 4,501.21 4,530.83 4,498.96 4,522.10 0.0M
2023-11-17 4,498.34 4,517.30 4,489.10 4,500.74 0.0M
2023-11-16 4,508.45 4,519.96 4,491.51 4,497.48 0.0M
2023-11-15 4,534.85 4,565.84 4,492.77 4,508.45 0.0M
2023-11-14 4,466.73 4,550.02 4,448.14 4,535.02 0.0M
2023-11-13 4,441.70 4,484.50 4,441.70 4,467.14 0.0M
2023-11-10 4,467.57 4,480.41 4,421.58 4,441.45 0.0M
2023-11-09 4,449.44 4,473.54 4,435.02 4,467.38 0.0M
2023-11-08 4,463.40 4,472.37 4,437.87 4,449.09 0.0M
2023-11-07 4,564.72 4,564.72 4,435.91 4,463.40 0.0M
2023-11-06 4,568.23 4,587.30 4,548.05 4,564.77 0.0M
2023-11-03 4,488.99 4,579.05 4,487.74 4,568.08 0.0M
2023-11-02 4,430.85 4,520.27 4,430.85 4,488.60 0.0M
2023-11-01 4,394.00 4,430.71 4,370.33 4,430.50 0.0M
2023-10-31 4,335.65 4,399.25 4,308.18 4,394.02 0.0M
2023-10-30 4,355.90 4,358.83 4,322.93 4,335.74 0.0M
2023-10-27 4,334.85 4,366.37 4,328.29 4,355.77 0.0M
2023-10-26 4,271.59 4,334.85 4,246.69 4,334.85 0.0M
2023-10-25 4,229.81 4,243.88 4,196.30 4,232.44 0.0M
2023-10-24 4,192.52 4,247.40 4,187.68 4,229.64 0.0M
2023-10-23 4,195.26 4,203.45 4,150.76 4,192.46 0.0M
2023-10-20 4,246.60 4,246.60 4,180.25 4,195.36 0.0M
2023-10-19 4,261.93 4,267.01 4,222.69 4,247.15 0.0M
2023-10-18 4,263.12 4,292.29 4,251.98 4,262.33 0.0M
2023-10-17 4,243.93 4,289.07 4,230.32 4,262.90 0.0M
2023-10-16 4,200.40 4,257.72 4,200.40 4,245.37 0.0M
2023-10-13 4,230.36 4,254.52 4,187.79 4,200.60 0.0M
2023-10-12 4,287.99 4,319.33 4,228.28 4,230.36 0.0M
2023-10-11 4,236.38 4,312.54 4,236.38 4,287.69 0.0M
2023-10-10 4,136.74 4,236.38 4,136.74 4,236.38 0.0M
2023-10-09 4,108.32 4,150.38 4,105.64 4,136.48 0.0M
2023-10-06 4,117.64 4,119.79 4,047.36 4,108.32 0.0M
2023-10-05 4,085.98 4,137.07 4,085.98 4,116.69 0.0M
2023-10-04 4,121.58 4,182.19 4,085.29 4,085.45 0.0M
2023-10-03 4,290.32 4,290.32 4,121.50 4,121.50 0.0M
2023-10-02 4,340.65 4,378.05 4,290.27 4,290.28 0.0M
2023-09-29 4,307.65 4,374.71 4,307.65 4,340.93 0.0M
2023-09-28 4,333.98 4,364.34 4,303.82 4,307.22 0.0M
2023-09-27 4,380.44 4,387.05 4,333.84 4,333.98 0.0M
2023-09-26 4,377.68 4,384.93 4,324.43 4,380.40 0.0M
2023-09-25 4,443.11 4,443.11 4,351.19 4,373.36 0.0M
2023-09-22 4,436.90 4,469.03 4,422.94 4,442.57 0.0M
2023-09-21 4,486.67 4,486.67 4,434.74 4,440.11 0.0M
2023-09-20 4,447.78 4,491.82 4,428.13 4,487.32 0.0M
2023-09-19 4,434.15 4,479.00 4,434.15 4,446.34 0.0M
2023-09-18 4,492.18 4,497.53 4,429.64 4,435.90 0.0M
2023-09-15 4,516.59 4,535.13 4,490.69 4,492.18 0.0M
2023-09-14 4,427.05 4,524.37 4,427.05 4,516.60 0.0M
2023-09-13 4,434.03 4,435.95 4,400.16 4,426.18 0.0M
2023-09-12 4,471.20 4,471.20 4,433.85 4,434.14 0.0M
2023-09-11 4,476.81 4,505.60 4,462.03 4,471.19 0.0M
2023-09-08 4,433.41 4,476.45 4,425.56 4,476.45 0.0M
2023-09-07 4,439.18 4,443.73 4,412.78 4,433.25 0.0M
2023-09-06 4,439.91 4,439.91 4,404.27 4,438.69 0.0M
2023-09-05 4,486.18 4,486.18 4,439.39 4,439.82 0.0M
2023-09-04 4,495.32 4,515.09 4,478.89 4,486.18 0.0M
2023-09-01 4,510.53 4,532.41 4,490.25 4,494.89 0.0M
2023-08-31 4,543.46 4,564.24 4,505.39 4,510.53 0.0M
2023-08-30 4,595.12 4,596.06 4,467.17 4,542.86 0.0M
2023-08-29 4,559.37 4,602.55 4,559.37 4,595.00 0.0M
2023-08-28 4,545.16 4,570.08 4,545.16 4,559.05 0.0M
2023-08-25 4,502.08 4,550.97 4,495.22 4,545.16 0.0M
2023-08-24 4,461.78 4,507.05 4,461.78 4,502.33 0.0M
2023-08-23 4,430.82 4,500.48 4,428.74 4,461.40 0.0M
2023-08-22 4,412.07 4,449.02 4,412.07 4,420.61 0.0M
2023-08-21 4,392.57 4,441.05 4,392.32 4,409.80 0.0M
2023-08-18 4,377.46 4,406.16 4,362.90 4,392.74 0.0M
2023-08-17 4,427.90 4,427.90 4,377.46 4,377.46 0.0M
2023-08-16 4,416.53 4,434.80 4,408.46 4,427.94 0.0M
2023-08-15 4,450.63 4,455.78 4,397.37 4,415.62 0.0M
2023-08-14 4,465.84 4,467.33 4,428.97 4,450.63 0.0M
2023-08-11 4,490.08 4,490.77 4,462.00 4,466.00 0.0M
2023-08-10 4,472.57 4,493.45 4,460.58 4,487.93 0.0M
2023-08-09 4,459.90 4,487.13 4,453.28 4,472.81 0.0M
2023-08-08 4,434.95 4,466.22 4,422.21 4,459.59 0.0M
2023-08-07 4,433.34 4,450.27 4,403.47 4,437.71 0.0M
2023-08-04 4,407.46 4,433.40 4,396.00 4,433.40 0.0M
2023-08-03 4,405.50 4,405.67 4,359.15 4,405.06 0.0M
2023-08-02 4,473.77 4,473.77 4,397.97 4,405.84 0.0M
2023-08-01 4,530.96 4,544.61 4,474.05 4,474.05 0.0M
2023-07-31 4,540.21 4,575.10 4,528.62 4,528.81 0.0M
2023-07-28 4,582.71 4,614.45 4,540.21 4,540.21 0.0M
2023-07-27 4,683.04 4,683.04 4,580.54 4,582.55 0.0M
2023-07-26 4,606.28 4,683.15 4,605.72 4,683.15 0.0M
2023-07-25 4,607.46 4,618.36 4,584.44 4,601.04 0.0M
2023-07-24 4,593.25 4,623.31 4,571.14 4,606.65 0.0M
2023-07-21 4,587.22 4,608.93 4,587.22 4,593.25 0.0M
2023-07-20 4,553.78 4,600.42 4,553.78 4,587.22 0.0M
2023-07-19 4,522.69 4,575.44 4,522.69 4,553.78 0.0M
2023-07-18 4,539.51 4,547.71 4,513.11 4,522.46 0.0M
2023-07-17 4,530.13 4,553.22 4,518.57 4,539.05 0.0M
2023-07-14 4,560.42 4,564.26 4,521.76 4,530.32 0.0M
2023-07-13 4,520.32 4,591.85 4,520.32 4,559.90 0.0M
2023-07-12 4,480.13 4,529.09 4,470.23 4,520.32 0.0M
2023-07-11 4,469.01 4,509.37 4,469.01 4,480.16 0.0M
2023-07-10 4,459.05 4,496.72 4,459.05 4,469.01 0.0M
2023-07-07 4,478.97 4,504.37 4,454.06 4,459.07 0.0M
2023-07-06 4,547.17 4,560.92 4,469.40 4,474.31 0.0M
2023-07-05 4,564.57 4,582.81 4,533.89 4,553.00 0.0M
2023-07-04 4,578.74 4,590.41 4,564.73 4,564.73 0.0M
2023-07-03 4,538.36 4,590.16 4,538.36 4,578.74 0.0M
2023-06-30 4,520.26 4,559.12 4,520.26 4,538.45 0.0M
2023-06-29 4,569.50 4,577.41 4,519.08 4,520.47 0.0M
2023-06-28 4,556.57 4,569.53 4,540.10 4,567.35 0.0M
2023-06-27 4,562.56 4,581.50 4,537.55 4,556.57 0.0M
2023-06-26 4,543.02 4,576.86 4,517.75 4,562.53 0.0M
2023-06-23 4,595.04 4,607.67 4,539.66 4,543.10 0.0M
2023-06-22 4,621.87 4,621.87 4,580.14 4,595.07 0.0M
2023-06-21 4,659.01 4,662.34 4,625.92 4,627.12 0.0M
2023-06-20 4,652.42 4,684.30 4,647.67 4,665.04 0.0M
2023-06-19 4,682.34 4,682.34 4,636.28 4,652.45 0.0M
2023-06-16 4,662.66 4,704.41 4,661.75 4,684.38 0.0M
2023-06-15 4,634.52 4,673.34 4,617.62 4,660.69 0.0M
2023-06-14 4,641.75 4,667.71 4,628.58 4,634.51 0.0M
2023-06-13 4,631.70 4,662.08 4,623.97 4,644.11 0.0M
2023-06-12 4,617.43 4,662.60 4,617.43 4,631.63 0.0M
2023-06-09 4,598.14 4,621.98 4,597.50 4,615.29 0.0M
2023-06-08 4,570.30 4,611.72 4,570.30 4,598.14 0.0M
2023-06-07 4,593.40 4,606.76 4,570.25 4,570.25 0.0M
2023-06-06 4,554.25 4,594.12 4,533.30 4,594.12 0.0M
2023-06-05 4,573.13 4,599.26 4,552.71 4,554.50 0.0M
2023-06-02 4,498.36 4,572.50 4,494.90 4,572.50 0.0M
2023-06-01 4,424.11 4,509.31 4,424.11 4,498.34 0.0M
2023-05-31 4,459.78 4,473.17 4,412.71 4,424.18 0.0M
2023-05-30 4,516.08 4,516.08 4,458.89 4,459.58 0.0M
2023-05-29 4,486.35 4,524.09 4,486.35 4,509.06 0.0M
2023-05-26 4,496.04 4,506.26 4,457.94 4,474.98 0.0M
2023-05-25 4,549.48 4,556.10 4,492.51 4,496.24 0.0M
2023-05-24 4,602.27 4,602.27 4,535.24 4,554.49 0.0M
2023-05-23 4,580.09 4,614.39 4,553.78 4,603.82 0.0M
2023-05-22 4,618.39 4,634.17 4,580.32 4,580.32 0.0M
2023-05-19 4,619.35 4,627.15 4,600.13 4,614.92 0.0M
2023-05-18 4,641.10 4,661.85 4,586.19 4,608.11 0.0M
2023-05-17 4,676.14 4,676.14 4,634.63 4,641.11 0.0M
2023-05-16 4,677.42 4,706.77 4,671.02 4,674.11 0.0M
2023-05-15 4,660.19 4,703.33 4,640.62 4,674.47 0.0M
2023-05-12 4,599.01 4,643.57 4,573.10 4,643.57 0.0M
2023-05-11 4,604.08 4,618.47 4,559.39 4,589.62 0.0M
2023-05-10 4,608.75 4,634.96 4,583.54 4,601.99 0.0M
2023-05-09 4,631.09 4,631.09 4,566.85 4,608.20 0.0M
2023-05-08 4,617.09 4,628.63 4,596.13 4,623.18 0.0M
2023-05-05 4,626.73 4,626.76 4,582.63 4,617.37 0.0M
2023-05-04 4,576.86 4,625.95 4,562.65 4,625.95 0.0M
2023-05-03 4,622.06 4,654.44 4,569.45 4,577.45 0.0M
2023-05-02 4,669.82 4,690.31 4,615.68 4,621.85 0.0M
2023-04-28 4,708.91 4,711.29 4,624.83 4,676.15 0.0M
2023-04-27 4,611.58 4,666.26 4,602.14 4,665.17 0.0M
2023-04-26 4,622.23 4,653.05 4,590.63 4,611.61 0.0M
2023-04-25 4,633.68 4,635.09 4,602.67 4,622.23 0.0M
2023-04-24 4,645.75 4,655.26 4,597.19 4,633.46 0.0M
2023-04-21 4,614.71 4,660.46 4,604.02 4,646.31 0.0M
2023-04-20 4,641.62 4,641.62 4,576.80 4,614.56 0.0M
2023-04-19 4,602.85 4,650.49 4,581.14 4,646.10 0.0M
2023-04-18 4,610.14 4,632.11 4,572.98 4,595.08 0.0M
2023-04-17 4,585.28 4,644.35 4,585.28 4,609.95 0.0M
2023-04-14 4,619.66 4,648.41 4,573.62 4,585.22 0.0M
2023-04-13 4,609.96 4,638.31 4,608.68 4,619.49 0.0M
2023-04-12 4,613.88 4,649.91 4,607.24 4,611.35 0.0M
2023-04-11 4,605.02 4,634.41 4,591.23 4,613.88 0.0M
2023-04-06 4,603.01 4,633.31 4,596.29 4,604.97 0.0M
2023-04-05 4,575.69 4,627.18 4,564.47 4,602.82 0.0M
2023-04-04 4,573.99 4,592.57 4,561.13 4,575.52 0.0M
2023-04-03 4,582.00 4,620.61 4,548.25 4,573.66 0.0M
2023-03-31 4,542.82 4,587.53 4,504.46 4,582.00 0.0M
2023-03-30 4,444.99 4,555.22 4,442.67 4,543.10 0.0M
2023-03-29 4,404.17 4,446.34 4,389.20 4,444.88 0.0M
2023-03-28 4,374.27 4,410.04 4,374.27 4,404.24 0.0M
2023-03-27 4,330.11 4,378.83 4,330.11 4,374.36 0.0M
2023-03-24 4,367.90 4,367.90 4,297.09 4,327.52 0.0M
2023-03-23 4,389.46 4,391.71 4,345.36 4,374.61 0.0M
2023-03-22 4,425.12 4,429.87 4,376.90 4,389.53 0.0M
2023-03-21 4,374.82 4,457.50 4,374.82 4,423.96 0.0M
2023-03-20 4,348.27 4,395.73 4,290.71 4,375.34 0.0M
2023-03-17 4,428.83 4,445.41 4,323.39 4,348.33 0.0M
2023-03-16 4,382.48 4,444.86 4,368.46 4,428.78 0.0M
2023-03-15 4,459.96 4,484.63 4,367.69 4,377.47 0.0M
2023-03-14 4,397.37 4,479.59 4,396.38 4,459.80 0.0M
2023-03-13 4,452.61 4,452.61 4,341.30 4,398.07 0.0M
2023-03-10 4,461.89 4,462.33 4,428.62 4,452.64 0.0M
2023-03-09 4,456.57 4,469.18 4,416.19 4,463.95 0.0M
2023-03-08 4,455.88 4,466.99 4,428.53 4,456.57 0.0M
2023-03-07 4,456.95 4,501.32 4,447.38 4,456.00 0.0M
2023-03-06 4,521.32 4,533.98 4,439.44 4,456.74 0.0M
2023-03-03 4,435.31 4,552.16 4,435.31 4,521.32 0.0M
2023-03-02 4,380.62 4,447.48 4,348.25 4,444.10 0.0M
2023-03-01 4,435.01 4,444.55 4,362.84 4,380.45 0.0M
2023-02-28 4,436.27 4,463.40 4,400.14 4,435.01 0.0M
2023-02-27 4,418.14 4,456.66 4,418.14 4,436.32 0.0M
2023-02-24 4,413.21 4,456.17 4,413.21 4,415.92 0.0M
2023-02-23 4,382.27 4,426.88 4,375.81 4,405.86 0.0M
2023-02-22 4,463.04 4,469.01 4,382.65 4,382.65 0.0M
2023-02-21 4,464.52 4,511.04 4,455.35 4,462.88 0.0M
2023-02-20 4,459.65 4,485.43 4,452.50 4,464.51 0.0M
2023-02-17 4,451.24 4,468.87 4,423.17 4,459.67 0.0M
2023-02-16 4,411.09 4,451.15 4,394.43 4,451.15 0.0M
2023-02-15 4,349.53 4,410.60 4,349.53 4,410.60 0.0M
2023-02-14 4,384.13 4,401.07 4,336.97 4,349.71 0.0M
2023-02-13 4,414.33 4,420.67 4,373.46 4,384.11 0.0M
2023-02-10 4,390.55 4,422.06 4,381.13 4,415.45 0.0M
2023-02-09 4,397.58 4,425.90 4,372.85 4,399.31 0.0M
2023-02-08 4,418.33 4,447.56 4,388.70 4,397.23 0.0M
2023-02-07 4,419.91 4,431.21 4,397.32 4,410.17 0.0M
2023-02-06 4,417.26 4,423.87 4,397.90 4,419.19 0.0M
2023-02-03 4,456.92 4,457.27 4,382.91 4,417.26 0.0M
2023-02-02 4,398.61 4,465.73 4,398.61 4,456.55 0.0M
2023-02-01 4,406.51 4,416.35 4,386.89 4,398.90 0.0M
2023-01-31 4,426.04 4,432.47 4,393.05 4,406.64 0.0M
2023-01-30 4,482.04 4,482.04 4,412.22 4,426.04 0.0M
2023-01-27 4,507.69 4,509.45 4,470.76 4,482.20 0.0M
2023-01-26 4,474.62 4,528.63 4,474.62 4,507.69 0.0M
2023-01-25 4,482.10 4,498.03 4,438.20 4,473.33 0.0M
2023-01-24 4,512.97 4,524.88 4,477.21 4,481.78 0.0M
2023-01-23 4,480.70 4,521.00 4,477.32 4,512.12 0.0M
2023-01-20 4,447.06 4,480.62 4,447.06 4,480.62 0.0M
2023-01-19 4,535.78 4,535.78 4,436.48 4,446.38 0.0M
2023-01-18 4,555.74 4,568.64 4,522.56 4,535.77 0.0M
2023-01-17 4,576.53 4,576.53 4,508.19 4,555.55 0.0M
2023-01-16 4,594.44 4,605.95 4,562.11 4,576.53 0.0M
2023-01-13 4,637.97 4,644.03 4,586.09 4,594.37 0.0M
2023-01-12 4,593.44 4,644.78 4,593.44 4,637.97 0.0M
2023-01-11 4,541.48 4,599.25 4,534.98 4,593.27 0.0M
2023-01-10 4,513.99 4,541.50 4,509.74 4,541.50 0.0M
2023-01-09 4,502.36 4,529.44 4,496.15 4,514.15 0.0M
2023-01-06 4,480.22 4,509.54 4,458.68 4,502.30 0.0M
2023-01-05 4,508.05 4,529.85 4,475.37 4,479.65 0.0M
2023-01-04 4,469.64 4,518.23 4,469.64 4,508.24 0.0M
2023-01-03 4,482.63 4,531.22 4,465.08 4,469.64 0.0M
2023-01-02 4,420.55 4,489.26 4,420.55 4,482.57 0.0M