PSX Dividend 20 Index (PSXDIV20)

PSXDIV20
🏛️ 파키스탄 →
68,318.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 67,255.07 67,379.41 67,254.70 67,336.41 3,725.9K
09:20 67,377.29 67,439.95 67,294.76 67,300.84 2,654.5K
09:25 67,300.78 67,363.76 67,294.37 67,337.80 1,693.7K
09:30 67,325.08 67,589.62 67,287.04 67,589.62 3,847.0K
09:35 67,605.72 67,657.61 67,562.02 67,657.61 8,862.4K
09:40 67,650.58 67,662.11 67,581.16 67,581.16 2,422.2K
09:45 67,572.15 67,599.26 67,552.25 67,596.81 1,283.4K
09:50 67,655.76 67,655.76 67,607.77 67,623.76 1,087.1K
09:55 67,626.49 67,643.91 67,569.92 67,599.24 2,142.8K
10:00 67,606.75 67,686.04 67,586.55 67,604.10 1,959.7K
10:05 67,639.28 67,719.16 67,633.86 67,679.44 2,113.4K
10:10 67,695.07 67,825.01 67,686.25 67,784.20 1,600.0K
10:15 67,770.82 67,808.78 67,725.28 67,756.08 1,561.0K
10:20 67,763.22 67,874.64 67,752.36 67,853.27 3,347.6K
10:25 67,842.40 67,929.14 67,823.63 67,823.88 1,283.0K
10:30 67,818.28 67,930.77 67,818.28 67,930.77 1,869.7K
10:35 67,907.01 67,921.60 67,807.00 67,829.73 1,603.0K
10:40 67,821.17 67,837.19 67,631.59 67,631.59 1,691.4K
10:45 67,631.95 67,686.89 67,591.73 67,686.89 1,939.2K
10:50 67,673.21 67,744.55 67,665.30 67,744.55 2,052.1K
10:55 67,757.60 67,883.77 67,734.60 67,860.48 1,843.4K
11:00 67,875.12 67,884.78 67,834.67 67,858.51 1,509.1K
11:05 67,843.94 67,849.02 67,792.73 67,831.56 1,071.3K
11:10 67,804.16 67,941.42 67,799.97 67,799.97 1,578.2K
11:15 67,859.07 67,859.07 67,796.10 67,801.24 736.3K
11:20 67,814.42 67,837.11 67,772.42 67,772.42 738.0K
11:25 67,782.14 67,873.80 67,782.14 67,873.80 849.1K
11:30 67,866.24 68,000.16 67,866.24 67,996.78 2,017.3K
11:35 67,973.37 68,017.43 67,912.32 67,965.75 1,150.8K
11:40 67,935.43 68,020.35 67,920.73 68,020.35 931.4K
11:45 68,035.45 68,163.82 68,003.52 68,163.82 2,196.7K
11:50 68,178.35 68,180.49 68,080.47 68,148.95 2,416.6K
11:55 68,139.68 68,173.89 68,105.66 68,139.59 1,225.3K
12:00 68,133.63 68,133.63 68,133.63 68,133.63 24.1K
14:30 68,258.63 68,412.76 68,258.63 68,269.56 3,107.9K
14:35 68,280.98 68,395.84 68,233.79 68,383.50 3,901.5K
14:40 68,349.63 68,349.63 68,206.01 68,235.61 1,803.6K
14:45 68,241.16 68,264.43 68,182.89 68,240.68 1,281.3K
14:50 68,217.26 68,266.28 68,171.28 68,266.28 1,687.3K
14:55 68,248.18 68,355.06 68,248.18 68,341.72 2,389.5K
15:00 68,335.76 68,335.76 68,259.63 68,320.43 938.9K
15:05 68,310.88 68,322.08 68,244.24 68,289.35 1,422.9K
15:10 68,280.68 68,397.86 68,269.23 68,365.65 2,093.2K
15:15 68,391.84 68,455.09 68,382.14 68,406.28 3,768.3K
15:20 68,393.90 68,424.69 68,342.88 68,394.80 1,891.3K
15:25 68,399.33 68,406.55 68,320.46 68,351.47 1,413.8K
15:30 68,343.23 68,387.94 68,336.86 68,348.67 2,103.6K
15:35 68,341.86 68,358.60 68,314.49 68,346.50 1,440.7K
15:40 68,327.34 68,365.46 68,277.41 68,277.41 929.8K
15:45 68,277.47 68,307.06 68,240.59 68,293.19 1,077.3K
15:50 68,271.96 68,337.94 68,270.24 68,310.53 2,062.3K
15:55 68,295.57 68,339.61 68,275.87 68,307.50 1,263.9K
16:00 68,342.18 68,431.93 68,331.67 68,375.08 1,527.1K
16:05 68,384.16 68,446.06 68,367.36 68,402.11 2,574.0K
16:10 68,379.74 68,444.25 68,353.58 68,385.78 2,313.0K
16:15 68,366.07 68,459.04 68,308.83 68,320.85 3,964.9K
16:20 68,349.99 68,373.76 68,211.93 68,263.46 3,939.9K
16:25 68,249.76 68,273.07 68,173.92 68,250.98 5,433.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 67,255.07 68,459.04 67,254.70 68,318.51 121.4M
2025-09-25 66,057.61 67,072.45 65,891.21 66,928.28 149.1M
2025-09-24 65,987.17 66,184.93 65,760.42 65,834.35 69.1M
2025-09-23 66,317.73 66,317.73 65,597.20 65,721.92 96.9M
2025-09-22 66,772.45 67,412.65 65,862.46 65,991.43 159.5M
2025-09-19 66,829.42 66,907.91 66,027.85 66,557.34 215.1M
2025-09-18 64,796.24 65,834.35 64,796.24 65,769.74 89.5M
2025-09-17 64,633.88 64,788.44 64,277.06 64,329.99 102.6M
2025-09-16 63,565.19 63,950.93 63,547.00 63,820.59 134.6M
2025-09-15 63,251.91 63,533.43 62,908.97 63,368.51 79.6M
2025-09-12 63,757.49 63,823.78 62,986.61 63,060.80 62.4M
2025-09-11 64,431.74 64,537.16 63,696.93 63,731.16 56.3M
2025-09-10 64,386.49 64,590.05 63,998.43 64,335.19 110.7M
2025-09-09 64,281.75 64,537.19 63,554.37 64,242.27 133.3M
2025-09-08 64,001.82 64,157.71 63,809.13 64,084.67 131.6M
2025-09-05 62,468.33 63,703.01 62,319.43 63,581.88 209.3M
2025-09-04 62,047.92 62,466.96 61,915.41 62,333.69 142.3M
2025-09-03 61,911.72 62,335.82 61,853.35 61,947.98 126.8M
2025-09-02 61,206.60 61,923.98 61,144.89 61,813.18 209.5M
2025-09-01 60,773.91 61,101.47 60,233.47 60,986.21 140.5M
2025-08-29 59,481.75 60,204.18 59,376.22 59,926.75 172.1M
2025-08-28 59,878.56 59,983.15 59,340.07 59,389.88 67.8M
2025-08-27 60,473.28 60,668.73 59,842.62 59,879.53 51.9M
2025-08-26 60,776.54 60,887.91 60,285.30 60,359.09 45.1M
2025-08-25 60,959.80 61,063.75 60,475.01 60,675.47 39.0M
2025-08-22 60,863.37 61,290.16 60,784.72 60,821.21 65.3M
2025-08-21 61,646.52 61,697.25 60,228.09 60,671.01 119.3M
2025-08-20 61,042.29 61,626.56 60,975.44 61,454.22 109.5M
2025-08-19 60,145.56 61,074.61 60,030.11 60,862.18 94.2M
2025-08-18 59,615.25 60,098.52 59,359.99 60,058.57 64.3M
2025-08-15 59,456.32 59,835.83 59,394.99 59,470.51 44.9M
2025-08-13 59,558.07 59,990.37 59,290.46 59,391.32 82.7M
2025-08-12 59,222.53 59,798.36 59,159.41 59,376.31 94.3M
2025-08-11 58,337.40 59,077.02 58,174.18 58,986.91 67.1M
2025-08-08 58,596.57 58,726.98 58,049.66 58,152.42 82.3M
2025-08-07 58,746.41 58,880.72 58,360.97 58,490.56 112.5M
2025-08-06 57,474.64 58,579.94 57,474.64 58,518.97 165.3M
2025-08-05 57,029.10 57,416.39 57,009.67 57,370.46 69.2M
2025-08-04 56,949.77 57,035.01 56,582.64 56,954.14 91.1M
2025-08-01 56,203.93 56,804.60 56,029.10 56,684.73 87.6M
2025-07-31 56,349.61 56,623.02 56,173.54 56,211.20 137.7M
2025-07-30 55,828.52 56,125.28 55,567.52 56,000.84 49.8M
2025-07-29 56,275.91 56,556.60 55,627.94 55,731.60 78.5M
2025-07-28 56,636.36 56,751.58 56,064.53 56,098.15 67.1M
2025-07-25 56,418.76 56,727.45 56,341.11 56,466.49 81.4M
2025-07-24 56,504.63 56,773.82 56,277.34 56,347.03 146.8M
2025-07-23 56,566.39 56,763.24 56,336.53 56,418.52 64.2M
2025-07-22 55,778.69 56,455.64 55,778.69 56,324.66 82.1M
2025-07-21 56,000.24 56,087.99 55,474.41 55,736.11 53.5M
2025-07-18 56,136.40 56,400.90 55,591.62 55,760.34 78.4M
2025-07-17 55,213.24 56,030.51 55,213.24 55,970.21 91.3M
2025-07-16 55,203.78 55,475.13 54,768.39 55,130.66 73.8M
2025-07-15 55,470.58 56,047.72 54,998.52 55,110.65 127.0M
2025-07-14 54,419.79 55,561.18 54,418.19 55,371.34 100.5M
2025-07-11 54,433.69 54,738.16 54,168.20 54,276.21 137.7M
2025-07-10 53,035.88 54,310.28 53,024.80 54,283.78 192.8M
2025-07-09 53,323.19 53,376.96 52,853.99 53,080.67 47.8M
2025-07-08 53,414.66 53,614.19 52,937.99 53,288.78 76.0M
2025-07-07 53,017.37 53,880.43 52,990.88 53,286.17 114.5M
2025-07-04 51,926.68 52,834.62 51,797.10 52,769.33 68.2M
2025-07-03 51,978.57 52,202.43 51,448.35 51,899.80 122.8M
2025-07-02 50,927.29 51,899.64 50,927.29 51,741.14 163.1M
2025-07-01 49,014.89 50,707.08 49,008.89 50,555.48 149.4M
2025-06-30 48,201.43 48,918.21 48,130.41 48,813.94 80.0M
2025-06-27 47,296.85 48,336.84 47,275.19 47,993.88 56.5M
2025-06-26 47,671.70 47,792.55 47,180.79 47,172.14 34.5M
2025-06-25 47,432.21 47,759.94 47,207.30 47,574.47 51.4M
2025-06-24 46,443.34 47,371.43 46,408.70 47,232.00 70.6M
2025-06-23 45,678.49 45,894.07 45,102.75 45,181.36 45.9M
2025-06-20 46,381.68 46,639.17 46,211.13 46,239.16 18.5M
2025-06-19 46,580.42 46,907.43 46,146.48 46,253.89 26.5M
2025-06-18 46,733.73 46,800.73 46,322.71 46,373.44 34.5M
2025-06-17 46,783.43 47,006.30 46,669.20 46,771.16 70.9M
2025-06-16 46,439.25 46,788.40 46,437.85 46,597.39 25.1M
2025-06-13 46,692.10 46,735.04 46,270.30 46,462.32 55.6M
2025-06-12 47,404.89 47,901.58 47,021.88 47,084.54 60.1M
2025-06-11 47,246.71 47,523.20 47,238.78 47,328.16 66.8M
2025-06-10 46,934.55 47,197.78 46,650.67 46,963.45 45.1M
2025-06-05 47,011.06 47,042.68 46,651.63 46,749.20 59.0M
2025-06-04 45,935.35 46,934.99 45,928.58 46,832.87 107.6M
2025-06-03 45,126.36 45,920.91 45,126.36 45,801.55 81.4M
2025-06-02 45,381.95 45,523.79 45,000.64 45,068.92 26.7M
2025-05-30 45,056.64 45,367.39 44,987.75 45,251.89 19.7M
2025-05-29 44,907.20 45,220.56 44,901.90 44,949.02 12.9M
2025-05-27 45,016.70 45,119.02 44,816.89 44,852.78 12.7M
2025-05-26 45,249.27 45,327.26 44,922.25 44,955.76 10.1M
2025-05-23 45,269.40 45,340.07 45,028.68 45,182.05 14.2M
2025-05-22 45,478.30 45,706.76 45,244.14 45,299.27 29.4M
2025-05-21 45,117.15 45,471.60 45,061.68 45,412.49 24.6M
2025-05-20 45,321.41 45,321.41 44,907.04 44,999.46 24.5M
2025-05-19 45,542.38 45,565.01 45,089.77 45,222.07 27.8M
2025-05-16 45,260.41 45,512.87 45,089.56 45,245.84 56.9M
2025-05-15 44,696.41 45,194.02 44,696.41 45,127.13 46.1M
2025-05-14 44,829.81 45,131.36 44,563.60 44,612.82 55.7M
2025-05-13 45,904.19 45,904.19 44,670.27 44,868.80 49.1M
2025-05-12 45,212.69 45,246.72 44,339.03 45,226.36 71.6M
2025-05-09 40,203.58 41,414.68 39,890.06 41,312.21 43.1M
2025-05-08 42,502.17 42,831.45 39,110.19 39,928.31 51.7M
2025-05-07 41,041.64 42,925.36 41,041.64 42,196.78 38.5M
2025-05-06 43,636.88 44,019.01 43,388.45 43,469.45 15.7M
2025-05-05 43,925.73 43,948.11 43,406.97 43,603.53 11.4M
2025-05-02 42,776.26 43,800.34 42,776.26 43,699.71 26.1M
2025-04-30 43,487.47 43,487.47 42,069.65 42,317.62 39.2M
2025-04-29 43,521.29 43,746.79 43,180.45 43,579.14 37.7M
2025-04-28 44,230.20 44,362.77 43,440.56 43,558.22 34.1M
2025-04-25 43,889.42 44,148.85 43,349.76 44,035.98 39.3M
2025-04-24 44,013.84 44,499.70 43,626.75 43,741.46 39.6M
2025-04-23 45,258.93 45,372.00 44,642.35 44,760.24 33.6M
2025-04-22 45,541.28 45,648.40 45,029.85 45,122.95 34.5M
2025-04-21 45,091.49 45,625.95 45,091.49 45,437.09 44.4M
2025-04-18 45,129.63 45,294.24 44,837.71 44,986.92 35.9M
2025-04-17 44,618.51 44,993.23 44,501.71 44,933.11 38.4M
2025-04-16 45,223.26 45,320.28 44,490.42 44,574.13 40.7M
2025-04-15 45,196.41 45,433.70 45,098.93 45,131.49 34.6M
2025-04-14 44,527.47 45,112.73 44,436.26 45,081.91 39.3M
2025-04-11 44,807.37 44,808.21 44,213.11 44,315.27 23.5M
2025-04-10 45,296.61 45,394.99 44,870.14 44,952.21 51.8M
2025-04-09 44,643.59 44,643.59 43,787.85 44,251.60 29.3M
2025-04-08 44,780.76 45,101.37 44,636.83 44,677.12 73.3M
2025-04-07 45,435.23 45,435.23 42,575.41 44,473.40 63.0M
2025-04-04 45,820.55 46,519.17 45,693.29 45,745.05 97.2M
2025-04-03 45,374.99 45,959.26 45,199.59 45,839.15 34.2M
2025-03-27 45,464.23 45,661.30 45,324.60 45,569.20 26.6M
2025-03-26 45,122.06 45,393.80 45,039.25 45,219.79 43.8M
2025-03-25 44,620.94 44,933.34 44,456.72 44,730.84 16.8M
2025-03-24 45,402.02 45,402.02 44,591.90 44,648.85 20.2M
2025-03-21 45,143.95 45,431.49 45,008.24 45,174.17 18.5M
2025-03-20 45,104.22 45,407.49 44,808.75 44,953.15 43.4M
2025-03-19 43,900.28 44,602.44 43,844.67 44,495.45 41.1M
2025-03-18 43,939.72 44,044.40 43,812.10 43,872.53 28.1M
2025-03-17 43,988.89 44,251.72 43,762.14 43,916.29 39.0M
2025-03-14 43,831.97 43,915.74 43,599.43 43,836.95 19.7M
2025-03-13 43,563.81 43,786.63 43,563.81 43,627.93 19.7M
2025-03-12 43,564.11 43,599.10 43,402.01 43,490.39 15.5M
2025-03-11 43,674.24 43,863.31 43,462.56 43,462.56 23.3M
2025-03-10 43,961.13 43,994.08 43,639.58 43,695.14 21.1M
2025-03-07 43,379.23 43,695.75 43,307.83 43,607.24 25.1M
2025-03-06 43,050.42 43,304.00 42,940.64 43,170.00 23.2M
2025-03-05 43,175.49 43,302.39 42,898.19 42,933.72 22.7M
2025-03-04 42,962.78 43,184.79 42,795.22 43,138.69 13.7M
2025-03-03 43,220.41 43,428.58 42,833.79 42,918.68 13.7M
2025-02-28 43,479.09 43,629.52 43,254.63 43,291.09 19.5M
2025-02-27 44,187.62 44,271.04 43,480.35 43,572.23 18.5M
2025-02-26 44,730.18 44,730.18 44,137.42 44,174.87 41.5M
2025-02-25 44,573.07 44,884.83 44,325.31 44,602.53 45.3M
2025-02-24 43,974.95 44,562.60 43,512.96 44,390.99 35.0M
2025-02-21 44,006.27 44,030.73 43,780.19 43,828.63 21.4M
2025-02-20 43,719.44 44,122.04 43,670.27 43,928.55 58.6M
2025-02-19 43,708.84 43,936.74 43,633.94 43,691.70 43.2M
2025-02-18 43,360.07 43,673.19 43,233.82 43,627.64 25.0M
2025-02-17 43,568.02 43,597.67 43,280.18 43,361.30 29.9M
2025-02-14 43,573.27 43,768.19 43,409.36 43,463.77 45.0M
2025-02-13 43,546.98 43,695.89 43,465.83 43,596.65 92.5M
2025-02-12 43,763.91 43,820.10 43,364.28 43,448.78 37.5M
2025-02-11 43,386.64 43,775.85 43,338.75 43,658.17 31.2M
2025-02-10 43,048.64 43,353.54 42,749.29 43,188.51 20.4M
2025-02-07 43,198.16 43,426.38 42,784.54 43,015.71 20.7M
2025-02-06 43,161.34 43,342.60 42,710.54 43,027.35 31.1M
2025-02-04 43,261.81 43,460.45 43,052.58 43,162.47 21.4M
2025-02-03 43,753.53 43,821.54 43,140.05 43,186.44 21.3M
2025-01-31 43,692.63 44,047.39 43,566.54 43,623.43 36.5M
2025-01-30 42,868.66 43,533.23 42,868.66 43,477.65 36.6M
2025-01-29 42,712.25 42,831.55 42,413.41 42,753.19 42.3M
2025-01-28 42,823.18 42,956.57 42,503.33 42,625.89 39.1M
2025-01-27 43,476.81 43,654.57 42,953.20 42,976.15 34.5M
2025-01-24 43,602.60 43,838.68 43,526.35 43,557.70 41.6M
2025-01-23 43,426.26 43,684.60 43,208.35 43,449.13 58.8M
2025-01-22 44,194.39 44,287.52 43,376.70 43,386.05 55.2M
2025-01-21 44,864.93 44,866.45 44,133.59 44,235.63 54.7M
2025-01-20 44,350.67 44,706.63 44,296.51 44,662.66 106.2M
2025-01-17 43,717.34 44,306.55 43,652.90 44,213.92 67.3M
2025-01-16 44,072.97 44,128.47 43,679.09 43,702.24 38.0M
2025-01-15 44,300.85 44,406.30 43,835.91 43,902.28 39.4M
2025-01-14 44,019.94 44,160.01 43,796.63 44,086.16 35.7M
2025-01-13 43,539.22 43,956.69 43,325.17 43,844.72 30.6M
2025-01-10 43,460.47 43,776.75 43,163.27 43,480.25 23.9M
2025-01-09 43,935.99 43,935.99 43,410.65 43,488.59 40.3M
2025-01-08 44,650.42 44,987.31 43,759.57 43,911.71 33.9M
2025-01-07 44,770.84 44,836.92 43,892.30 44,503.66 50.7M
2025-01-06 44,919.85 45,051.51 44,267.34 44,545.28 40.8M
2025-01-03 44,506.38 44,755.23 44,031.14 44,681.10 43.2M
2025-01-02 44,432.67 44,769.44 44,367.23 44,502.92 49.3M
2025-01-01 43,861.13 44,555.33 43,742.18 44,452.61 60.4M