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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.962,1419
KAPANIŞ 1.960,4997

En Düşük

DÜŞÜK 1.770,53

En Yüksek

YÜKSEK 2.063,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20132.013,742.033,662.012,32.031,1
03.01.20132.041,242.042,482.018,492.019,41
04.01.20132.017,882.018,632.001,532.011,94
07.01.20132.012,152.0141.996,472.011,25
08.01.20132.003,222.009,991.997,911.997,94
09.01.20132.001,982.007,721.989,481.991,81
10.01.20131.993,872.008,471.988,042.006,8
11.01.20132.017,382.017,921.984,161.996,67
14.01.20131.993,822.007,041.989,242.007,04
15.01.20132.006,892.016,371.983,741.983,74
16.01.20131.988,441.996,461.970,011.977,45
17.01.20131.983,671.986,341.964,621.974,27
18.01.20131.987,651.988,471.976,721.987,85
21.01.20131.987,961.991,981.972,641.986,86
22.01.20131.986,581.999,351.981,881.996,52
23.01.20132.003,372.008,061.980,411.980,41
24.01.20131.970,851.980,031.960,751.964,48
25.01.20131.966,41.966,831.934,891.946,69
28.01.20131.940,331.943,491.930,371.939,71
29.01.20131.946,111.958,881.944,811.955,96
30.01.20131.961,921.967,291.950,671.964,43
31.01.20131.960,781.965,921.954,531.961,94
01.02.20131.964,751.966,541.942,441.957,79
04.02.20131.968,951.969,131.952,831.953,21
05.02.20131.936,921.9441.928,751.938,18
06.02.20131.943,331.944,441.935,441.936,19
07.02.20131.939,421.946,671.931,11.931,77
08.02.20131.9301.955,861.929,811.950,9
12.02.20131.958,461.958,651.943,631.945,79
13.02.20131.952,861.976,071.950,581.976,07
14.02.20131.977,421.986,141.972,81.979,61
15.02.20131.981,061.982,761.976,121.981,18
18.02.20131.979,421.985,411.973,651.981,91
19.02.20131.981,961.990,091.979,851.985,83
20.02.20131.997,042.024,641.995,312.024,64
21.02.20132.014,52.021,242.010,912.015,22
22.02.20132.007,342.029,442.006,592.018,89
25.02.20132.022,512.022,772.008,782.009,52
26.02.20131.993,122.005,861.991,962.000,01
27.02.20132.008,942.014,961.999,652.004,04
28.02.20132.019,052.030,852.016,152.026,49
04.03.20132.028,552.029,322.011,092.013,15
05.03.20132.022,412.031,652.016,62.016,61
06.03.20132.033,172.033,892.016,652.020,74
07.03.20132.018,632.018,631.998,292.004,4
08.03.20132.001,972.007,371.994,252.006,01
11.03.20132.000,572.006,31.982,382.003,35
12.03.20132.006,842.007,441.990,171.993,34
13.03.20131.994,791.999,731.988,191.999,73
14.03.20132.000,072.002,131.978,572.002,13
15.03.20132.009,712.009,711.985,911.986,5
18.03.20131.974,711.982,921.968,181.968,18
19.03.20131.978,411.989,461.973,231.978,56
20.03.20131.969,191.978,171.959,41.959,41
21.03.20131.969,31.973,261.950,821.950,82
22.03.20131.949,031.956,331.946,051.948,71
25.03.20131.968,851.981,751.968,141.977,67
26.03.20131.976,811.990,231.975,61.983,7
27.03.20131.991,911.996,561.973,721.993,44
28.03.20131.989,71.995,311.985,451.993,52
29.03.20132.007,122.013,212.003,962.004,89
01.04.20132.009,942.010,151.994,541.995,99
02.04.20131.996,812.001,781.973,271.986,15
03.04.20131.990,711.992,41.972,021.983,22
04.04.20131.963,391.965,191.938,891.959,45
05.04.20131.948,331.952,11.916,771.927,23
08.04.20131.927,041.933,951.918,691.918,69
09.04.20131.918,131.934,741.901,961.920,74
10.04.20131.933,731.939,191.923,431.935,58
11.04.20131.944,531.949,81.926,541.949,8
12.04.20131.954,221.956,211.919,91.924,23
15.04.20131.916,061.927,721.907,351.920,45
16.04.20131.900,181.926,651.896,691.922,21
17.04.20131.934,611.934,821.910,781.923,84
18.04.20131.916,551.919,531.900,051.900,06
19.04.20131.899,351.910,241.888,31.906,75
22.04.20131.903,971.926,311.901,981.926,31
23.04.20131.924,431.924,791.908,771.918,63
24.04.20131.931,061.939,351.921,031.935,31
25.04.20131.937,881.951,661.935,811.951,6
26.04.20131.949,921.951,861.942,371.944,56
29.04.20131.948,871.948,971.934,681.940,7
30.04.20131.947,071.967,061.946,991.963,95
02.05.20131.961,671.966,681.954,281.957,21
03.05.20131.967,881.968,041.953,41.965,71
06.05.20131.977,441.983,641.960,141.961,48
07.05.20131.962,281.962,871.951,271.954,35
08.05.20131.961,731.964,081.952,381.956,45
09.05.20131.963,611.982,321.961,51.979,45
10.05.20131.975,481.975,481.944,751.944,75
13.05.20131.936,861.948,71.935,571.948,7
14.05.20131.954,391.972,51.954,131.968,83
15.05.20131.971,961.972,441.963,521.971,26
16.05.20131.980,031.991,981.980,031.986,81
20.05.20131.990,361.991,271.982,431.982,43
21.05.20131.994,021.995,11.976,171.981,09
22.05.20131.991,761.998,71.987,231.993,83
23.05.20131.985,911.991,351.969,191.969,19
24.05.20131.979,351.979,931.961,591.973,45
27.05.20131.974,591.984,131.971,531.979,97
28.05.20131.983,581.991,21.978,891.986,22
29.05.20131.993,692.009,431.992,682.001,2
30.05.20131.999,832.008,231.997,842.000,1
31.05.20132.009,252.013,292.000,822.001,05
03.06.20131.993,112.000,561.989,511.989,57
04.06.20131.998,381.999,731.979,421.989,51
05.06.20131.988,941.989,291.959,191.959,19
07.06.20131.953,831.954,821.923,841.923,85
10.06.20131.927,191.934,921.923,591.932,7
11.06.20131.933,11.933,341.910,051.920,68
12.06.20131.913,61.921,541.907,291.909,91
13.06.20131.905,11.911,041.881,241.882,73
14.06.20131.895,771.896,61.881,51.889,24
17.06.20131.889,451.897,71.878,41.883,1
18.06.20131.887,721.900,631.872,71.900,62
19.06.20131.899,51.899,51.883,411.888,31
20.06.20131.864,371.873,181.844,411.850,49
21.06.20131.806,41.823,991.806,021.822,83
24.06.20131.821,221.821,221.798,981.799,01
25.06.20131.790,331.807,621.770,531.780,63
26.06.20131.799,741.799,741.772,491.783,45
27.06.20131.809,551.839,521.809,41.834,7
28.06.20131.844,61.864,091.844,61.863,32
01.07.20131.851,571.866,631.850,031.855,73
02.07.20131.861,261.867,181.850,291.855,02
03.07.20131.854,291.860,461.823,11.824,66
04.07.20131.830,491.840,381.825,621.839,14
05.07.20131.848,971.857,391.828,751.833,31
08.07.20131.830,811.840,571.809,721.816,85
09.07.20131.828,631.831,351.815,031.830,35
10.07.20131.835,941.836,911.818,941.824,16
11.07.20131.840,341.877,61.840,341.877,6
12.07.20131.873,661.873,661.863,41.869,98
15.07.20131.870,261.877,461.847,821.875,16
16.07.20131.875,531.875,681.860,371.866,36
17.07.20131.871,291.894,71.856,551.887,49
18.07.20131.883,071.885,011.870,781.875,48
19.07.20131.880,441.881,41.861,431.871,41
22.07.20131.880,811.894,411.873,171.880,35
23.07.20131.890,551.904,151.885,571.904,15
24.07.20131.904,071.914,411.901,151.912,08
25.07.20131.906,571.913,911.904,441.909,61
26.07.20131.912,051.915,971.902,471.910,81
29.07.20131.908,661.912,571.899,021.899,89
30.07.20131.901,881.917,111.900,541.917,05
31.07.20131.915,471.920,61.910,821.914,03
01.08.20131.916,561.925,321.906,741.920,74
02.08.20131.936,261.939,281.920,981.923,38
05.08.20131.920,831.925,61.915,691.916,22
06.08.20131.914,061.914,061.895,871.906,62
07.08.20131.892,471.895,51.878,331.878,33
08.08.20131.884,581.896,071.879,131.883,97
09.08.20131.884,571.888,791.876,071.880,71
12.08.20131.878,51.894,421.878,331.884,83
13.08.20131.893,421.913,031.890,781.913,03
14.08.20131.912,591.925,11.908,921.923,91
16.08.20131.903,721.927,591.901,71.920,11
19.08.20131.917,321.918,711.909,81.917,64
20.08.20131.910,31.923,421.885,931.887,85
21.08.20131.891,011.894,741.863,61.867,46
22.08.20131.847,941.858,51.838,521.849,12
23.08.20131.861,581.876,141.854,671.870,16
26.08.20131.876,591.890,381.876,591.887,86
27.08.20131.883,711.896,631.881,441.885,84
28.08.20131.862,511.885,351.861,561.884,52
29.08.20131.892,031.914,91.891,591.907,54
30.08.20131.918,911.926,371.910,371.926,36
02.09.20131.925,321.932,461.921,011.924,81
03.09.20131.934,241.940,991.928,091.933,74
04.09.20131.929,61.938,261.921,931.933,03
05.09.20131.943,661.954,211.937,821.951,65
06.09.20131.954,111.962,151.949,011.955,31
09.09.20131.964,091.974,671.962,621.974,67
10.09.20131.978,081.994,061.974,591.994,06
11.09.20131.995,962.003,851.987,42.003,85
12.09.20132.004,672.017,481.995,162.004,06
13.09.20131.994,952.004,871.992,261.994,32
16.09.20132.011,692.018,022.004,452.013,37
17.09.20132.009,312.009,311.994,312.005,58
23.09.20132.000,722.015,181.994,772.009,41
24.09.20132.001,512.011,111.990,362.007,1
25.09.20132.004,532.006,881.988,871.998,06
26.09.20131.992,12.007,321.991,12.007,32
27.09.20132.012,262.016,342.008,252.011,8
30.09.20132.002,022.005,411.994,221.996,96
01.10.20131.997,622.012,521.991,221.998,87
02.10.20132.012,072.012,821.999,021.999,47
04.10.20131.999,922.004,651.985,631.996,98
07.10.20131.997,172.002,611.991,021.994,42
08.10.20131.987,972.002,781.981,212.002,76
10.10.20132.000,912.0101.997,662.001,4
11.10.20132.018,012.028,112.012,662.024,9
14.10.20132.026,072.026,792.019,652.020,27
15.10.20132.034,692.045,52.033,842.040,96
16.10.20132.040,032.049,52.033,752.034,61
17.10.20132.051,192.052,442.035,962.040,61
18.10.20132.046,562.052,42.041,362.052,4
21.10.20132.054,162.060,182.047,832.053,01
22.10.20132.051,012.056,122.045,452.056,12
23.10.20132.062,812.063,282.035,752.035,75
24.10.20132.034,962.046,692.027,932.046,69
25.10.20132.047,462.047,462.023,822.034,39
28.10.20132.037,282.048,142.030,92.048,14
29.10.20132.046,672.053,782.039,462.051,76
30.10.20132.0552.059,582.043,932.059,58
31.10.20132.050,962.055,592.030,092.030,09
01.11.20132.037,252.041,232.030,572.039,42
04.11.20132.035,082.035,842.022,912.025,17
05.11.20132.027,622.029,62.010,22.013,93
06.11.20132.015,322.023,522.011,412.013,67
07.11.20132.014,852.017,552.000,62.004,04
08.11.20131.987,211.998,591.984,861.984,87
11.11.20131.995,861.995,861.973,051.977,3
12.11.20131.983,942.000,411.983,891.995,48
13.11.20131.993,161.993,161.963,561.963,56
14.11.20131.980,21.981,891.963,421.967,56
15.11.20131.980,992.006,311.980,992.005,64
18.11.20132.014,242.018,172.009,762.010,81
19.11.20132.009,952.033,912.009,472.031,64
20.11.20132.028,342.029,612.010,742.017,24
21.11.20132.013,712.013,711.985,651.993,78
22.11.20132.002,152.011,21.992,482.006,23
25.11.20132.0202.031,112.015,982.015,98
26.11.20132.008,192.022,661.998,92.022,64
27.11.20132.016,282.028,812.010,842.028,81
28.11.20132.039,732.047,662.037,732.045,77
29.11.20132.044,852.050,72.038,462.044,87
02.12.20132.050,452.052,882.029,12.030,78
03.12.20132.023,622.028,072.008,552.009,36
04.12.20131.998,692.006,711.986,81.986,8
05.12.20131.993,731.994,321.971,441.984,77
06.12.20131.982,991.990,551.980,41.980,41
09.12.20132.000,522.003,971.997,582.000,38
10.12.20132.000,032.001,331.989,411.993,45
11.12.20131.987,222.000,151.972,871.977,97
12.12.20131.966,441.970,511.958,991.967,93
13.12.20131.963,041.963,811.947,441.962,91
16.12.20131.960,61.970,251.956,631.961,15
17.12.20131.977,941.979,621.962,221.965,74
18.12.20131.971,851.982,421.966,181.974,63
19.12.20131.996,791.997,021.969,951.975,65
20.12.20131.973,121.984,441.972,591.983,35
23.12.20131.993,452.000,071.9891.996,89
24.12.20132.000,242.007,341.994,342.001,59
26.12.20132.004,252.009,961.997,341.999,3
27.12.20131.994,052.004,551.987,582.002,28
30.12.20132.004,322.011,341.998,612.011,34