Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KOSPI Composite Index logosu
^KS11
KOSPI Composite Index
09:30:40
6797.7 ₩
0.0000 (%0.00)
Önceki Kapanış: 7291.91
Düşük₺7429.51
Yüksek₺7704.93
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^KS11: KOSPI Composite Index Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.467,2423
KAPANIŞ 6.458,5853

En Düşük

DÜŞÜK 4.216,68

En Yüksek

YÜKSEK 9.385,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20264.224,534.313,554.216,684.309,63
05.01.20264.385,924.457,524.381,934.457,52
06.01.20264.446,084.525,484.3954.525,48
07.01.20264.566,344.611,724.488,24.551,06
08.01.20264.531,464.622,324.527,54.552,37
09.01.20264.530,034.590,034.500,484.586,32
12.01.20264.639,894.652,544.567,554.624,79
13.01.20264.662,444.693,074.641,584.692,64
14.01.20264.685,114.723,14.669,324.723,1
15.01.20264.710,284.797,554.705,444.797,55
16.01.20264.820,664.855,614.797,754.840,74
19.01.20264.829,44.917,374.827,954.904,66
20.01.20264.900,284.935,484.823,884.885,75
21.01.20264.808,944.910,544.807,134.909,93
22.01.20264.987,065.019,544.934,174.952,53
23.01.20264.984,085.021,134.926,224.990,07
26.01.20264.997,545.023,764.940,784.949,59
27.01.20264.932,895.084,854.890,725.084,85
28.01.20265.145,395.183,445.124,85.170,81
29.01.20265.243,425.252,615.073,125.221,25
30.01.20265.210,355.321,685.199,785.224,36
02.02.20265.122,625.196,714.933,584.949,67
03.02.20265.114,815.288,085.101,315.288,08
04.02.20265.260,715.376,925.243,115.371,1
05.02.20265.251,035.304,45.142,25.163,57
06.02.20265.013,155.120,774.899,35.089,14
09.02.20265.299,15.322,355.265,085.298,04
10.02.20265.350,215.363,625.286,675.301,69
11.02.20265.293,755.374,235.257,535.354,49
12.02.20265.425,395.522,275.399,525.522,27
13.02.20265.513,715.583,745.480,925.507,01
19.02.20265.642,095.681,655.614,975.677,25
20.02.20265.696,895.809,915.684,585.808,53
23.02.20265.903,115.931,865.792,575.846,09
24.02.20265.853,485.969,645.775,615.969,64
25.02.20266.022,76.144,715.984,286.083,86
26.02.20266.121,036.313,276.107,416.307,27
27.02.20266.197,496.347,416.153,876.244,13
03.03.20266.165,156.180,455.791,655.791,91
04.03.20265.592,595.672,125.059,455.093,54
05.03.20265.250,925.715,35.248,135.583,9
06.03.20265.491,025.609,985.381,275.584,87
09.03.20265.265,375.327,425.096,165.251,87
10.03.20265.523,215.595,885.427,885.532,59
11.03.20265.658,725.746,365.559,695.609,95
12.03.20265.567,655.629,075.527,475.583,25
13.03.20265.412,395.537,595.392,525.487,24
16.03.20265.510,825.561,425.448,755.549,85
17.03.20265.711,85.717,135.632,865.640,48
18.03.20265.767,15.934,355.766,145.925,03
19.03.20265.761,45.863,395.738,955.763,22
20.03.20265.813,355.833,685.764,645.781,2
23.03.20265.580,155.580,155.397,945.405,75
24.03.20265.638,25.6435.395,175.553,92
25.03.20265.680,335.740,975.630,075.642,21
26.03.20265.594,065.598,375.448,125.460,46
27.03.20265.300,615.462,515.220,15.438,87
30.03.20265.181,85.297,355.151,225.277,3
31.03.20265.143,755.233,995.042,995.052,46
01.04.20265.330,045.512,335.272,455.478,7
02.04.20265.551,695.574,625.170,275.234,05
03.04.20265.375,55.419,455.316,425.377,3
06.04.20265.423,355.505,615.404,915.450,33
07.04.20265.552,195.594,95.424,465.494,78
08.04.20265.804,75.919,65.7745.872,34
09.04.20265.826,455.862,415.757,495.778,01
10.04.20265.876,125.918,595.850,835.858,87
13.04.20265.737,285.827,735.730,235.808,62
14.04.20265.9606.026,525.938,335.967,75
15.04.20266.141,66.183,216.064,236.091,39
16.04.20266.149,496.231,036.126,066.226,05
17.04.20266.227,336.230,326.159,886.191,92
20.04.20266.213,926.278,366.176,756.219,09
21.04.20266.302,546.388,476.302,546.388,47
22.04.20266.387,576.423,296.318,516.417,93
23.04.20266.488,836.557,766.309,16.475,81
24.04.20266.496,16.516,546.403,746.475,63
27.04.20266.533,66.657,226.529,196.615,03
28.04.20266.646,86.712,736.621,736.641,02
29.04.20266.6196.702,386.596,036.690,9
30.04.20266.739,396.750,276.597,836.598,87
04.05.20266.782,936.9376.741,636.936,99
06.05.20267.093,017.426,67.093,017.384,56
07.05.20267.499,077.531,887.257,897.490,05
08.05.20267.353,947.511,017.318,967.498
11.05.20267.775,317.899,327.713,497.822,24
12.05.20267.953,417.999,677.421,717.643,15
13.05.20267.513,657.855,477.402,367.844,01
14.05.20267.873,917.991,047.842,727.981,41
15.05.20267.951,758.046,787.371,687.493,18
18.05.20267.443,297.636,27.142,717.516,04
19.05.20267.425,667.446,577.141,917.271,66
20.05.20267.324,527.324,527.053,847.208,95
21.05.20267.486,377.819,237.486,377.815,59
22.05.20267.873,127.886,647.780,137.847,71
26.05.20268.070,918.131,158.008,198.047,51
27.05.20268.242,128.457,098.220,048.228,7
28.05.20268.165,738.253,67.841,018.185,29
29.05.20268.384,318.476,158.273,748.476,15
01.06.20268.485,678.874,168.485,678.788,38
02.06.20268.883,198.933,628.503,128.801,49
04.06.20268.623,828.759,058.577,38.639,41
05.06.20268.323,28.382,168.038,18.160,59
08.06.20268.048,098.048,097.442,737.484,41
09.06.20267.697,768.119,097.598,878.096,93
10.06.20267.899,777.996,687.541,117.730,82
11.06.20267.509,627.800,627.394,467.763,95
12.06.20268.263,858.434,48.079,778.123,62
15.06.20268.526,128.603,488.450,248.545,98
16.06.20268.696,558.753,828.540,418.726,6
17.06.20268.622,138.872,188.605,668.864,24
18.06.20268.884,929.106,078.867,349.063,84
19.06.20269.288,899.385,598.831,729.052,42
22.06.20268.954,439.2538.900,689.114,55
23.06.20269.083,549.175,458.203,848.203,84
24.06.20268.356,798.577,528.080,998.471,02
25.06.20268.703,429.044,048.693,628.930,3
26.06.20268.813,188.861,78.126,848.411,21
29.06.20268.334,288.525,538.127,998.394,65
30.06.20268.416,78.667,738.220,88.476,48
01.07.20268.591,58.620,158.143,338.303,41
02.07.20267.933,18.136,287.616,337.648,09
03.07.20267.739,758.136,287.378,18.088,34
06.07.20268.186,828.327,267.815,538.051,33
07.07.20267.919,27.954,557.389,227.656,31
08.07.20267.452,487.791,667.186,217.246,79
09.07.20267.486,647.543,867.063,767.291,91
10.07.20267.552,497.704,937.429,517.475,94
13.07.20267.412,037.529,076.783,436.806,93
14.07.20266.769,066.979,926.448,866.856,83
15.07.20267.082,917.424,187.082,917.284,41
16.07.20266.960,56.995,936.730,876.820,6
20.07.20266.643,586.814,866.472,86.516,27
21.07.20266.553,886.836,866.429,036.747,95
22.07.20267.052,097.1666.791,066.797,7
23.07.20266.963,357.108,446.892,647.096,89
24.07.20267.000,787.000,786.650,416.690,62
27.07.20266.806,276.806,276.557,396.755,75
28.07.20266.400,276.413,575.992,916.023,66
29.07.20266.089,116.228,525.262,775.663,24
30.07.20265.681,775.976,825.547,415.593,56
31.07.20265.657,796.630,775.629,766.595,45
03.08.20266.358,276.3936.223,296.257,45
04.08.20266.351,386.389,46.080,256.358,95
05.08.20266.603,486.674,666.540,276.598,26
06.08.20266.478,756.550,946.238,326.296,38
07.08.20266.365,076.415,66.158,736.258,77
10.08.20266.306,336.394,066.232,456.299,66
11.08.20266.240,066.405,816.213,786.345,53
12.08.20266.438,56.668,436.413,56.579,04
13.08.20266.773,926.895,636.748,136.813,34
14.08.20266.995,677.010,866.848,436.977,94
18.08.20267.127,777.216,626.788,786.869,83
19.08.20266.528,776.614,396.400,816.471,17
20.08.20266.680,346.904,556.600,096.852,58
21.08.20266.759,956.954,126.742,446.912,95