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
09:33:00
9052.42 ₩
0.0000 (%0.00)
Önceki Kapanış: 9063.84
Düşük₺8831.72
Yüksek₺9385.59
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^KS11: KOSPI Composite Index Arşiv

2011 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.985,7016
KAPANIŞ 1.983,4197

En Düşük

DÜŞÜK 1.644,11

En Yüksek

YÜKSEK 2.231,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20112.063,692.070,092.054,832.070,08
04.01.20112.074,562.085,142.069,122.085,14
05.01.20112.083,12.087,142.076,922.082,55
06.01.20112.094,352.096,652.066,12.077,61
07.01.20112.073,682.086,22.068,662.086,2
10.01.20112.082,292.088,642.069,32.080,81
11.01.20112.079,852.088,322.059,672.088,32
12.01.20112.091,72.0982.085,992.094,95
13.01.20112.097,042.109,342.083,82.089,48
14.01.20112.089,72.108,172.076,442.108,17
17.01.20112.112,372.118,862.099,842.099,85
18.01.20112.095,852.111,42.093,322.096,48
19.01.20112.106,532.119,242.084,082.115,69
20.01.20112.111,412.114,22.102,612.106,66
21.01.20112.103,742.104,392.066,822.069,92
24.01.20112.067,322.082,972.0642.082,16
25.01.20112.092,272.105,332.083,82.086,67
26.01.20112.093,592.112,332.092,412.110,46
27.01.20112.115,042.121,062.108,532.115,01
28.01.20112.115,692.119,492.095,362.107,87
31.01.20112.080,62.089,722.069,732.069,73
01.02.20112.079,922.086,562.071,732.072,03
07.02.20112.102,762.107,832.081,732.081,74
08.02.20112.090,472.092,432.066,712.069,7
09.02.20112.077,122.077,122.037,32.045,58
10.02.20112.041,072.043,072.008,52.008,5
11.02.20112.010,292.021,421.975,471.977,19
14.02.20111.999,092.015,841.986,942.014,59
15.02.20112.018,42.029,992.003,582.010,52
16.02.20112.007,082.021,691.989,111.989,11
17.02.20112.0022.006,591.959,711.977,22
18.02.20111.989,242.015,781.981,752.013,14
21.02.20112.014,152.014,981.991,72.005,3
22.02.20111.978,341.982,71.958,771.969,92
23.02.20111.962,71.977,991.951,751.961,63
24.02.20111.957,631.970,661.945,411.949,88
25.02.20111.956,021.965,481.941,151.963,43
28.02.20111.954,41.958,591.935,931.939,3
02.03.20111.922,381.940,781.921,341.928,24
03.03.20111.942,241.970,661.941,231.970,66
04.03.20111.989,882.008,891.984,152.004,68
07.03.20111.996,482.005,431.978,131.980,27
08.03.20111.984,082.007,241.974,731.996,32
09.03.20112.007,792.016,681.991,522.001,47
10.03.20111.999,382.001,271.973,881.981,58
11.03.20111.956,341.970,71.949,321.955,54
14.03.20111.949,081.971,231.928,991.971,23
15.03.20111.966,821.985,821.882,091.923,92
16.03.20111.951,681.965,151.931,381.957,97
17.03.20111.921,591.961,091.919,131.959,03
18.03.20111.963,171.988,041.960,491.981,13
21.03.20111.985,472.005,321.985,152.003,42
22.03.20112.012,482.016,272.004,362.013,66
23.03.20112.019,182.022,142.005,592.012,18
24.03.20112.022,262.036,932.022,082.036,78
25.03.20112.058,352.060,292.041,722.054,04
28.03.20112.054,282.059,922.043,992.056,39
29.03.20112.052,872.072,132.050,092.072,13
30.03.20112.075,912.100,22.074,262.091,38
31.03.20112.098,092.106,742.089,122.106,7
01.04.20112.107,672.121,022.101,832.121,01
04.04.20112.124,372.125,532.103,822.115,87
05.04.20112.118,082.130,432.107,782.130,43
06.04.20112.129,132.136,292.119,662.126,71
07.04.20112.133,312.135,732.111,542.122,14
08.04.20112.119,012.135,982.118,722.127,97
11.04.20112.127,22.135,332.115,892.122,39
12.04.20112.117,212.117,212.088,672.089,4
13.04.20112.091,682.121,932.081,982.121,92
14.04.20112.116,492.141,072.109,632.141,06
15.04.20112.136,272.142,712.126,592.140,5
18.04.20112.146,832.149,452.128,022.137,72
19.04.20112.117,942.136,952.111,62.122,68
20.04.20112.146,382.169,942.138,82.169,91
21.04.20112.190,642.211,362.183,522.198,54
22.04.20112.203,042.208,062.190,872.197,82
25.04.20112.205,22.218,072.199,272.216
26.04.20112.219,472.222,562.196,762.206,3
27.04.20112.225,952.231,472.191,822.206,7
28.04.20112.215,422.225,352.194,152.208,35
29.04.20112.211,332.219,62.177,82.192,36
02.05.20112.203,092.229,092.202,922.228,96
03.05.20112.224,42.228,042.188,112.200,73
04.05.20112.196,92.201,692.173,212.180,64
06.05.20112.153,52.156,812.133,972.147,45
09.05.20112.157,952.161,932.136,592.139,17
11.05.20112.161,442.166,632.144,942.166,63
12.05.20112.139,242.149,422.122,62.122,65
13.05.20112.133,992.134,532.103,062.120,08
16.05.20112.104,672.115,252.097,162.104,18
17.05.20112.103,822.111,442.092,322.102,41
18.05.20112.110,72.138,722.106,412.135,78
19.05.20112.141,292.143,412.092,612.095,51
20.05.20112.101,452.112,482.084,062.111,5
23.05.20112.100,442.100,442.055,712.055,71
24.05.20112.052,442.070,642.048,552.061,76
25.05.20112.073,532.082,122.030,682.035,87
26.05.20112.059,932.094,352.056,492.091,91
27.05.20112.087,362.111,362.085,242.100,24
30.05.20112.115,272.116,132.085,752.093,79
31.05.20112.104,162.146,792.102,772.142,47
01.06.20112.142,672.152,952.132,852.141,34
02.06.20112.098,372.126,82.093,972.114,2
03.06.20112.123,472.131,932.108,752.113,47
07.06.20112.093,452.106,852.091,262.099,71
08.06.20112.102,972.109,112.068,782.083,35
09.06.20112.076,72.088,822.067,582.071,42
10.06.20112.085,852.093,942.045,242.046,67
13.06.20112.030,542.057,652.025,422.048,74
14.06.20112.045,222.082,252.040,692.076,83
15.06.20112.087,962.0912.064,822.086,53
16.06.20112.057,162.068,172.043,812.046,63
17.06.20112.057,462.058,672.008,842.031,93
20.06.20112.034,352.047,122.017,522.019,65
21.06.20112.041,152.051,192.015,862.048,17
22.06.20112.066,912.074,462.059,362.063,9
23.06.20112.048,062.064,962.048,062.055,86
24.06.20112.063,922.090,822.062,262.090,81
27.06.20112.076,012.076,942.058,42.070,29
28.06.20112.092,942.099,942.062,912.062,91
29.06.20112.097,872.098,952.081,712.094,42
30.06.20112.103,592.105,472.091,092.100,69
01.07.20112.120,032.131,672.116,682.125,74
04.07.20112.143,242.153,292.141,982.145,3
05.07.20112.149,42.163,372.145,872.161,75
06.07.20112.156,942.171,192.155,332.171,19
07.07.20112.167,182.184,942.165,152.180,59
08.07.20112.192,832.192,832.173,962.180,35
11.07.20112.167,942.171,292.151,842.157,16
12.07.20112.131,072.136,982.107,952.109,73
13.07.20112.117,122.129,642.107,632.129,64
14.07.20112.119,062.130,082.105,242.130,07
15.07.20112.123,572.145,22.1232.145,2
18.07.20112.149,972.149,972.121,732.130,48
19.07.20112.127,132.140,442.123,432.130,21
20.07.20112.158,882.164,222.149,252.154,95
21.07.20112.153,942.155,492.135,662.145,04
22.07.20112.1622.171,242.153,492.171,23
25.07.20112.1542.158,352.146,992.150,48
26.07.20112.163,082.168,72.148,222.168,7
27.07.20112.152,662.174,732.151,842.174,31
28.07.20112.138,612.160,442.138,612.155,85
29.07.20112.159,272.159,272.133,212.133,21
01.08.20112.160,092.173,282.158,242.172,31
02.08.20112.152,852.155,442.114,752.121,27
03.08.20112.079,192.080,762.056,532.066,26
04.08.20112.067,172.071,032.015,232.018,47
05.08.20111.937,171.966,731.920,671.943,75
08.08.20111.916,571.939,921.8001.869,45
09.08.20111.807,881.828,631.684,681.801,35
10.08.20111.877,41.877,41.802,291.806,24
11.08.20111.733,921.832,481.733,921.817,44
12.08.20111.844,131.847,121.788,971.793,31
16.08.20111.850,531.879,871.848,821.879,87
17.08.20111.868,851.906,611.868,61.892,67
18.08.20111.891,821.894,941.833,341.860,58
19.08.20111.789,781.797,181.744,861.744,88
22.08.20111.756,591.763,641.704,541.710,7
23.08.20111.735,231.781,921.719,971.776,68
24.08.20111.788,391.799,111.744,071.754,78
25.08.20111.791,081.803,771.762,791.764,58
26.08.20111.754,391.782,91.754,391.778,95
29.08.20111.807,61.836,661.787,291.829,5
30.08.20111.853,771.863,511.835,651.843,82
31.08.20111.846,891.880,111.837,821.880,11
01.09.20111.887,211.928,41.877,41.880,7
02.09.20111.872,621.890,861.853,71.867,75
05.09.20111.829,31.829,751.785,821.785,83
06.09.20111.752,981.790,471.744,031.766,71
07.09.20111.811,61.833,541.798,791.833,46
08.09.20111.858,051.858,051.826,441.846,64
09.09.20111.817,11.847,051.812,91.812,93
14.09.20111.804,091.807,471.743,781.749,16
15.09.20111.797,181.806,631.742,911.774,08
16.09.20111.819,451.844,521.807,621.840,1
19.09.20111.818,91.839,821.813,11.820,94
20.09.20111.819,841.840,731.793,751.837,97
21.09.20111.842,171.869,771.831,951.854,28
22.09.20111.807,241.819,811.785,691.800,55
23.09.20111.736,381.743,491.697,391.697,44
26.09.20111.720,51.721,031.644,111.652,71
27.09.20111.704,251.735,711.695,051.735,71
28.09.20111.751,041.762,671.723,081.723,09
29.09.20111.713,11.769,751.706,91.769,29
30.09.20111.759,521.774,291.742,891.769,65
04.10.20111.683,941.706,451.658,061.706,19
05.10.20111.718,521.718,521.659,311.666,52
06.10.20111.714,841.733,71.707,771.710,32
07.10.20111.751,551.765,431.747,421.759,77
10.10.20111.763,31.783,371.761,681.766,44
11.10.20111.810,361.811,141.792,781.795,02
12.10.20111.789,651.810,511.778,971.809,5
13.10.20111.831,951.837,491.823,11.823,1
14.10.20111.816,191.839,191.803,421.835,4
17.10.20111.855,721.865,181.845,431.865,18
18.10.20111.826,441.845,181.822,911.838,9
19.10.20111.851,841.855,931.834,381.855,92
20.10.20111.857,461.870,51.804,111.805,09
21.10.20111.831,891.843,511.809,421.838,38
24.10.20111.858,261.898,321.858,231.898,32
25.10.20111.900,991.905,781.883,681.888,65
26.10.20111.871,691.896,021.864,991.894,31
27.10.20111.906,161.923,981.891,231.922,04
28.10.20111.961,091.963,741.920,811.929,48
31.10.20111.922,311.941,321.902,041.909,03
01.11.20111.891,221.925,081.891,221.909,63
02.11.20111.870,511.899,351.859,831.898,01
03.11.20111.895,141.895,141.863,571.869,96
04.11.20111.911,561.929,011.906,331.928,41
07.11.20111.932,951.932,951.915,381.919,1
08.11.20111.927,891.928,071.900,091.903,14
09.11.20111.925,861.929,651.897,471.907,53
10.11.20111.860,961.862,271.813,251.813,25
11.11.20111.840,981.863,461.823,871.863,45
14.11.20111.889,331.907,621.889,331.902,81
15.11.20111.888,671.900,581.878,421.886,12
16.11.20111.898,141.911,331.853,131.856,07
17.11.20111.862,871.876,881.835,731.876,67
18.11.20111.839,631.850,041.832,171.839,17
21.11.20111.833,91.833,91.811,691.820,03
22.11.20111.798,411.830,841.797,931.826,28
23.11.20111.820,861.820,861.780,241.783,1
24.11.20111.775,821.800,011.769,431.795,06
25.11.20111.780,061.790,811.766,731.776,4
28.11.20111.804,81.816,651.795,391.815,28
29.11.20111.828,31.856,761.823,931.856,52
30.11.20111.847,171.858,11.838,71.847,51
01.12.20111.911,51.926,331.908,331.916,18
02.12.20111.914,411.920,641.905,691.916,04
05.12.20111.928,461.929,181.911,611.922,9
06.12.20111.914,491.920,71.892,011.902,82
07.12.20111.914,51.921,521.904,521.919,42
08.12.20111.911,071.925,561.898,341.912,39
09.12.20111.883,861.894,591.872,671.874,75
12.12.20111.902,751.903,191.890,181.899,76
13.12.20111.877,41.880,41.863,771.864,06
14.12.20111.852,21.864,791.851,891.857,75
15.12.20111.834,821.840,941.817,611.819,11
16.12.20111.827,831.842,941.823,681.839,96
19.12.20111.829,491.829,491.750,61.776,93
20.12.20111.791,621.797,591.780,11.793,06
21.12.20111.837,991.850,671.831,261.848,41
22.12.20111.841,231.847,491.835,911.847,49
23.12.20111.861,071.872,311.859,41.867,22
26.12.20111.873,071.873,791.851,991.856,7
27.12.20111.856,781.864,711.813,481.842,02
28.12.20111.833,261.833,261.817,971.825,12
29.12.20111.815,631.835,191.806,881.825,74