PSX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 156.21 | 159.245 | 149.55 | 154.48 | 2,662,082 | -4.67 | -2.99% |
1개월 | 165.24 | 173.95 | 149.55 | 161.37 | 2,356,811 | -13.70 | -8.29% |
3개월 | 148.00 | 173.95 | 140.485 | 153.63 | 2,831,086 | 3.54 | 2.39% |
6개월 | 112.22 | 173.95 | 109.86 | 139.19 | 3,058,945 | 39.32 | 35.04% |
1년 | 98.20 | 173.95 | 89.74 | 122.45 | 3,106,130 | 53.34 | 54.32% |
3년 | 80.05 | 173.95 | 63.19 | 98.35 | 3,405,644 | 71.49 | 89.31% |
5년 | 95.01 | 173.95 | 40.04 | 89.99 | 3,320,232 | 56.53 | 59.50% |
PSX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 151.54 | 0.13 | 0.09% | 150.70 | 152.185 | 150.06 | 2,823,656 |
27 4월(4) 2024 | 151.41 | -5.83 | -3.71% | 152.33 | 155.835 | 149.55 | 4,206,724 |
26 4월(4) 2024 | 157.24 | -0.55 | -0.35% | 157.56 | 158.11 | 155.62 | 2,617,047 |
25 4월(4) 2024 | 157.79 | -1.05 | -0.66% | 158.03 | 158.375 | 156.29 | 1,944,577 |
24 4월(4) 2024 | 158.84 | 1.79 | 1.14% | 156.21 | 159.245 | 154.88 | 1,755,986 |
23 4월(4) 2024 | 157.05 | 2.34 | 1.51% | 154.43 | 158.33 | 153.09 | 1,624,490 |
20 4월(4) 2024 | 154.71 | 1.40 | 0.91% | 153.66 | 157.21 | 153.48 | 2,760,765 |
19 4월(4) 2024 | 153.31 | -3.94 | -2.51% | 157.38 | 157.91 | 152.72 | 2,347,124 |
18 4월(4) 2024 | 157.25 | -0.63 | -0.40% | 158.64 | 159.86 | 156.28 | 1,946,578 |
17 4월(4) 2024 | 157.88 | -2.94 | -1.83% | 160.81 | 161.13 | 157.60 | 1,864,180 |
16 4월(4) 2024 | 160.82 | -1.67 | -1.03% | 163.80 | 165.00 | 159.91 | 1,589,130 |
13 4월(4) 2024 | 162.49 | -2.92 | -1.77% | 166.35 | 166.47 | 161.88 | 2,001,824 |
12 4월(4) 2024 | 165.41 | 0.25 | 0.15% | 165.54 | 165.95 | 163.16 | 1,997,207 |
11 4월(4) 2024 | 165.16 | -0.25 | -0.15% | 165.46 | 166.74 | 163.57 | 1,802,183 |
10 4월(4) 2024 | 165.41 | -3.14 | -1.86% | 168.85 | 169.41 | 163.73 | 2,358,074 |
09 4월(4) 2024 | 168.55 | -2.20 | -1.29% | 170.11 | 171.41 | 168.4807 | 2,624,210 |
06 4월(4) 2024 | 170.75 | 0.07 | 0.04% | 172.88 | 174.08 | 170.64 | 2,182,202 |
05 4월(4) 2024 | 170.68 | -2.03 | -1.18% | 173.18 | 173.745 | 170.00 | 2,780,518 |
04 4월(4) 2024 | 172.71 | 3.22 | 1.90% | 170.20 | 173.55 | 169.10 | 3,210,016 |
03 4월(4) 2024 | 169.49 | 6.15 | 3.77% | 164.33 | 169.695 | 164.07 | 2,999,124 |
02 4월(4) 2024 | 163.34 | 0.00 | 0.00% | 163.38 | 163.85 | 160.97 | 2,213,762 |