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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.930,4805
KAPANIŞ 1.930,3727

En Düşük

DÜŞÜK 1.758,99

En Yüksek

YÜKSEK 2.057,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20121.831,691.837,811.814,551.826,37
03.01.20121.846,561.875,411.846,561.875,41
04.01.20121.883,481.884,691.866,221.866,22
05.01.20121.869,421.875,971.860,571.863,74
06.01.20121.867,121.867,121.824,291.843,14
09.01.20121.832,041.832,041.810,481.826,49
10.01.20121.841,131.859,551.840,471.853,22
11.01.20121.857,541.857,821.843,121.845,55
12.01.20121.853,11.864,571.837,961.864,57
13.01.20121.865,721.881,841.861,531.875,68
16.01.20121.860,771.863,321.843,861.859,27
17.01.20121.878,161.892,761.878,161.892,74
18.01.20121.891,171.898,71.884,331.892,39
19.01.20121.912,431.914,981.902,021.914,97
20.01.20121.922,131.952,091.922,131.949,89
25.01.20121.947,741.973,351.945,141.952,23
26.01.20121.959,191.962,711.949,511.957,18
27.01.20121.960,71.966,21.949,461.964,83
30.01.20121.956,631.961,61.936,141.940,55
31.01.20121.943,251.960,441.936,681.955,79
01.02.20121.948,571.969,81.947,461.959,24
02.02.20121.982,231.993,881.977,321.984,3
03.02.20121.982,241.982,621.961,951.972,34
06.02.20121.994,211.996,051.964,771.973,13
07.02.20121.976,771.983,821.971,331.981,59
08.02.20121.985,212.003,731.982,992.003,73
09.02.20121.998,22.014,621.978,512.014,62
10.02.20122.010,042.011,521.986,961.993,71
13.02.20122.000,662.010,661.991,282.005,74
14.02.20121.999,532.008,651.995,62.002,64
15.02.20122.0122.026,752.009,682.025,32
16.02.20122.005,372.012,441.995,991.997,45
17.02.20122.025,562.031,42.019,792.023,47
20.02.20122.041,512.047,432.024,592.024,9
21.02.20122.022,052.030,462.007,462.024,24
22.02.20122.018,072.028,932.015,32.028,65
23.02.20122.016,462.016,462.001,252.007,8001
24.02.20122.010,62.019,91.998,392.019,89
27.02.20122.013,612.013,691.987,741.991,16
28.02.20121.995,932.006,261.992,662.003,69
29.02.20122.015,382.033,632.015,382.030,25
02.03.20122.041,522.046,822.033,52.034,63
05.03.20122.028,972.030,572.011,52.016,06
06.03.20122.019,282.023,831.988,862.000,36
07.03.20121.968,721.987,971.966,691.982,15
08.03.20121.989,32.004,721.978,792.000,76
09.03.20122.017,672.022,952.001,672.018,3
12.03.20122.018,732.019,142.001,52.002,5
13.03.20122.012,912.028,982.012,912.025,04
14.03.20122.050,52.057,282.045,082.045,08
15.03.20122.044,012.050,482.038,62.043,76
16.03.20122.054,632.054,992.034,212.034,44
19.03.20122.040,072.050,872.036,352.047
20.03.20122.046,382.055,342.035,262.042,15
21.03.20122.031,582.039,82.022,972.027,23
22.03.20122.026,752.031,422.017,932.026,12
23.03.20122.015,072.029,772.013,722.026,83
26.03.20122.035,172.041,052.012,862.019,19
27.03.20122.042,472.043,752.028,392.039,76
28.03.20122.034,352.038,452.028,112.031,74
29.03.20122.019,412.025,232.004,942.014,41
30.03.20122.011,52.018,092.002,612.014,04
02.04.20122.022,422.031,792.015,722.029,29
03.04.20122.040,812.051,82.038,522.049,28
04.04.20122.046,92.048,112.015,572.018,61
05.04.20122.006,272.030,691.997,122.028,77
06.04.20122.026,322.033,492.022,812.029,03
09.04.20122.008,032.009,361.995,81.997,08
10.04.20122.000,772.011,271.990,131.994,41
12.04.20121.985,161.986,631.969,091.986,63
13.04.20122.001,712.011,371.996,232.008,91
16.04.20121.985,281.998,351.982,931.992,63
17.04.20121.995,331.999,51.982,441.985,3
18.04.20122.014,232.014,952.001,592.004,53
19.04.20122.000,42.008,821.994,611.999,86
20.04.20121.988,221.988,221.970,541.974,65
23.04.20121.971,391.980,941.964,121.972,63
24.04.20121.956,751.972,241.954,011.963,42
25.04.20121.980,511.980,511.961,971.961,98
26.04.20121.976,821.979,431.955,051.964,04
27.04.20121.972,051.983,261.967,841.975,35
30.04.20121.989,521.991,121.975,461.981,99
02.05.20121.994,172.001,111.989,551.999,07
03.05.20121.995,781.998,91.990,451.995,11
04.05.20121.987,031.992,11.981,581.989,15
07.05.20121.956,061.960,511.952,421.956,44
08.05.20121.967,281.969,641.961,441.967,01
09.05.20121.958,311.962,041.945,311.950,29
10.05.20121.944,81.951,511.937,141.944,93
11.05.20121.9391.9391.915,691.917,13
14.05.20121.917,261.921,651.900,431.913,73
15.05.20121.897,741.904,991.881,81.898,96
16.05.20121.886,691.889,291.840,231.840,53
17.05.20121.842,831.856,341.833,081.845,24
18.05.20121.813,791.813,791.779,471.782,46
21.05.20121.801,481.804,481.788,331.799,13
22.05.20121.825,821.831,061.813,531.828,69
23.05.20121.815,331.815,331.796,51.808,62
24.05.20121.807,071.816,981.800,741.814,47
25.05.20121.818,621.831,781.815,541.824,17
29.05.20121.821,631.851,941.817,91.849,91
30.05.20121.846,121.846,61.828,831.844,86
31.05.20121.819,991.843,491.813,011.843,47
01.06.20121.832,081.8421.821,981.834,51
04.06.20121.782,581.794,021.776,851.783,13
05.06.20121.799,881.806,111.791,841.801,85
07.06.20121.839,491.853,21.839,491.847,95
08.06.20121.8541.854,591.832,831.835,64
11.06.20121.860,91.869,331.859,741.867,04
12.06.20121.840,561.857,931.840,11.854,74
13.06.20121.867,451.867,451.849,711.859,32
14.06.20121.856,571.871,481.855,061.871,48
15.06.20121.871,481.871,481.847,191.858,16
18.06.20121.892,911.901,111.887,051.891,71
19.06.20121.885,561.895,321.883,561.891,77
20.06.20121.908,191.908,191.895,271.904,12
21.06.20121.895,511.900,441.879,651.889,15
22.06.20121.861,441.863,571.843,571.847,39
25.06.20121.842,761.842,761.813,411.825,38
26.06.20121.818,511.826,661.814,461.817,81
27.06.20121.815,71.821,471.795,161.817,65
28.06.20121.826,371.827,351.806,081.819,18
29.06.20121.808,611.854,011.801,631.854,01
02.07.20121.864,731.865,931.851,281.851,65
03.07.20121.858,71.871,081.858,441.867,82
04.07.20121.875,521.881,681.871,841.874,45
05.07.20121.870,531.878,131.866,911.875,49
06.07.20121.877,741.880,361.850,11.858,2
09.07.20121.840,31.844,321.833,111.836,13
10.07.20121.843,771.845,941.823,791.829,45
11.07.20121.825,531.827,61.813,791.826,39
12.07.20121.827,821.830,771.785,321.785,39
13.07.20121.790,981.820,661.773,671.812,89
16.07.20121.820,341.821,841.807,111.817,79
17.07.20121.808,631.835,641.802,071.821,96
18.07.20121.821,281.827,951.790,361.794,91
19.07.20121.820,841.830,091.815,711.822,96
20.07.20121.823,951.830,261.818,841.822,93
23.07.20121.799,241.799,241.780,011.789,44
24.07.20121.784,471.796,021.781,61.793,93
25.07.20121.760,221.785,841.758,991.769,31
26.07.20121.778,011.787,21.766,811.782,47
27.07.20121.812,981.829,161.805,921.829,16
30.07.20121.847,011.850,271.841,41.843,79
31.07.20121.845,461.896,831.842,511.881,99
01.08.20121.870,581.886,321.867,281.879,93
02.08.20121.883,681.885,891.864,861.869,4
03.08.20121.846,581.864,131.843,871.848,68
06.08.20121.883,621.894,921.881,861.885,88
07.08.20121.883,821.891,61.881,661.886,8
08.08.20121.896,581.919,611.896,561.903,23
09.08.20121.907,131.947,081.907,131.940,59
10.08.20121.937,891.948,051.933,931.946,4
13.08.20121.945,331.946,21.932,41.932,44
14.08.20121.942,611.957,151.939,451.956,96
16.08.20121.956,351.959,921.947,261.957,91
17.08.20121.964,071.964,071.941,791.946,54
20.08.20121.944,671.949,891.938,251.946,31
21.08.20121.954,511.961,071.942,611.943,22
22.08.20121.939,61.947,431.917,481.935,19
23.08.20121.934,561.942,971.924,51.942,54
24.08.20121.921,081.927,11.913,751.919,81
27.08.20121.909,021.925,151.907,51.917,87
28.08.20121.922,021.925,71.910,581.916,33
29.08.20121.920,491.9311.914,821.928,54
30.08.20121.922,821.922,821.897,071.906,38
31.08.20121.897,161.912,241.896,841.905,12
03.09.20121.909,061.921,841.885,031.912,71
04.09.20121.911,471.916,161.906,221.907,13
05.09.20121.894,71.894,71.874,031.874,03
06.09.20121.881,541.888,181.873,491.881,24
07.09.20121.918,361.929,581.915,561.929,58
10.09.20121.934,631.937,851.924,71.924,7
11.09.20121.920,461.923,091.912,471.920
12.09.20121.931,441.953,031.927,751.950,03
13.09.20121.948,271.955,031.938,741.950,69
14.09.20121.994,422.008,971.991,132.007,58
17.09.20122.005,542.011,51.997,792.002,35
18.09.20121.998,32.005,731.995,832.004,96
19.09.20122.000,22.012,741.993,912.007,88
20.09.20121.997,652.004,541.987,941.990,33
21.09.20122.000,052.005,111.991,562.002,37
24.09.20121.996,422.005,451.977,72.003,44
25.09.20121.994,082.004,261.988,881.991,41
26.09.20121.973,111.986,281.968,851.980,44
27.09.20121.969,651.991,261.969,61.988,7
28.09.20122.000,012.000,011.988,411.996,21
02.10.20121.998,522.003,631.995,121.996,03
04.10.20121.998,731.998,991.983,031.992,68
05.10.20122.004,622.007,841.991,211.995,17
08.10.20121.994,051.994,051.979,241.981,89
09.10.20121.982,091.992,321.9791.979,04
10.10.20121.961,91.962,721.948,221.948,22
11.10.20121.934,491.949,741.919,821.933,09
12.10.20121.937,851.940,321.927,391.933,26
15.10.20121.927,821.937,151.921,321.925,59
16.10.20121.942,511.944,221.931,091.941,54
17.10.20121.955,781.965,531.949,711.955,15
18.10.20121.960,391.963,531.954,11.959,12
19.10.20121.954,331.958,641.938,961.943,84
22.10.20121.910,981.942,641.910,231.941,59
23.10.20121.943,791.944,381.926,811.926,81
24.10.20121.907,161.922,021.901,621.913,96
25.10.20121.906,911.924,511.904,951.924,5
26.10.20121.917,641.921,251.890,151.891,43
29.10.20121.901,831.905,221.884,771.891,52
30.10.20121.894,051.913,521.893,751.899,58
31.10.20121.912,831.918,41.909,081.912,06
01.11.20121.903,571.904,991.887,561.898,44
02.11.20121.920,551.921,981.915,111.918,72
05.11.20121.905,461.914,381.903,321.908,22
06.11.20121.911,831.928,171.908,491.928,17
07.11.20121.933,791.937,551.916,811.937,55
08.11.20121.912,641.918,691.905,621.914,41
09.11.20121.893,091.907,571.879,061.904,41
12.11.20121.899,31.903,811.892,681.900,87
13.11.20121.904,191.904,971.881,851.889,7
14.11.20121.891,451.895,481.880,611.894,04
15.11.20121.870,291.875,491.859,791.870,72
16.11.20121.865,811.872,691.856,811.860,83
19.11.20121.869,761.884,111.869,231.878,1
20.11.20121.896,581.897,561.886,341.890,18
21.11.20121.895,721.899,61.878,251.884,04
22.11.20121.894,661.903,271.893,181.899,5
23.11.20121.901,731.911,331.894,581.911,33
26.11.20121.918,011.918,111.905,951.908,51
27.11.20121.917,141.930,241.913,971.925,2
28.11.20121.916,311.916,761.906,21.912,78
29.11.20121.922,861.935,11.922,511.934,85
30.11.20121.932,711.941,841.927,981.932,9
03.12.20121.937,281.944,751.933,671.940,02
04.12.20121.932,661.938,281.928,091.935,18
05.12.20121.933,451.949,71.930,151.947,04
06.12.20121.948,551.955,071.946,031.949,62
07.12.20121.953,171.963,061.952,831.957,45
10.12.20121.965,711.970,191.955,391.957,42
11.12.20121.962,521.965,681.956,751.964,62
12.12.20121.972,331.975,441.966,911.975,44
13.12.20121.976,182.002,781.976,182.002,77
14.12.20121.989,421.999,651.985,191.995,04
17.12.20121.993,181.999,381.981,131.983,07
18.12.20121.990,721.993,091.979,221.993,09
20.12.20122.002,112.006,081.991,811.999,5
21.12.20122.004,612.004,671.976,091.980,42
24.12.20121.984,181.985,571.9771.981,82
26.12.20121.992,12.000,921.982,251.982,25
27.12.20121.979,461.987,911.971,531.987,35
28.12.20121.984,842.002,671.984,841.997,05