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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.983,9175
KAPANIŞ 1.982,1581

En Düşük

DÜŞÜK 1.881,73

En Yüksek

YÜKSEK 2.093,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20142.013,112.013,891.967,191.967,19
03.01.20141.963,721.964,631.936,151.946,14
06.01.20141.947,621.961,851.943,741.953,28
07.01.20141.947,651.965,741.947,081.959,44
08.01.20141.965,51.966,951.950,021.958,96
09.01.20141.962,31.964,591.946,111.946,11
10.01.20141.949,531.956,971.931,161.938,54
13.01.20141.947,381.954,071.942,831.948,92
14.01.20141.942,791.961,731.939,311.946,07
15.01.20141.956,431.956,841.945,871.953,28
16.01.20141.957,911.965,271.955,791.957,32
17.01.20141.958,51.962,641.943,131.944,48
20.01.20141.945,991.955,281.934,381.953,78
21.01.20141.955,261.965,431.949,561.963,89
22.01.20141.960,461.970,421.959,571.970,42
23.01.20141.968,771.969,041.947,011.947,59
24.01.20141.941,551.947,011.924,491.940,56
27.01.20141.905,911.918,681.899,761.910,34
28.01.20141.907,181.919,261.904,051.916,93
29.01.20141.925,931.941,711.925,521.941,15
03.02.20141.930,091.931,811.917,641.919,96
04.02.20141.894,961.898,081.885,531.886,85
05.02.20141.897,951.901,41.888,471.891,32
06.02.20141.897,351.910,911.897,351.907,89
07.02.20141.922,451.923,251.910,91.922,5
10.02.20141.928,131.928,391.916,41.923,3
11.02.20141.924,451.935,291.920,551.932,06
12.02.20141.942,231.942,231.933,541.935,84
13.02.20141.936,621.944,731.924,391.926,96
14.02.20141.930,141.946,811.930,141.940,28
17.02.20141.951,741.955,041.942,941.946,36
18.02.20141.946,881.951,061.935,61.946,91
19.02.20141.944,71.944,71.932,441.942,93
20.02.20141.932,91.941,131.927,531.930,57
21.02.20141.948,031.957,831.946,681.957,83
24.02.20141.958,061.961,411.943,861.949,05
25.02.20141.958,31.964,861.955,71.964,86
26.02.20141.963,451.973,881.955,921.970,77
27.02.20141.969,851.980,371.965,71.978,43
28.02.20141.976,481.981,151.972,651.979,99
03.03.20141.967,91.969,161.955,111.964,69
04.03.20141.954,581.963,561.952,611.954,11
05.03.20141.973,281.977,31.970,281.971,24
06.03.20141.973,671.975,621.968,171.975,62
07.03.20141.979,71.983,531.968,661.974,68
10.03.20141.967,631.967,661.951,961.954,42
11.03.20141.957,221.963,871.951,21.963,87
12.03.20141.957,671.958,091.930,481.932,54
13.03.20141.940,351.946,281.931,751.934,38
14.03.20141.916,071.927,891.913,641.919,9
17.03.20141.921,151.928,431.919,611.927,53
18.03.20141.941,121.946,141.931,831.940,21
19.03.20141.947,341.948,151.935,271.937,68
20.03.20141.934,151.934,631.919,371.919,52
21.03.20141.930,241.935,181.927,851.934,94
24.03.20141.937,061.950,541.937,061.945,55
25.03.20141.940,91.946,091.936,621.941,25
26.03.20141.954,61.965,441.953,691.964,31
27.03.20141.963,661.979,71.963,11.977,97
28.03.20141.972,631.985,51.971,251.981
31.03.20141.988,731.989,81.973,051.985,61
01.04.20141.983,781.991,981.976,061.991,98
02.04.20142.000,132.001,261.995,081.997,25
03.04.20141.999,422.007,881.992,161.993,7
04.04.20141.987,841.993,961.985,761.988,09
07.04.20141.984,291.992,181.978,631.989,7
08.04.20141.977,611.994,581.977,611.993,03
09.04.20141.997,982.001,151.992,121.998,95
10.04.20142.007,712.008,981.995,792.008,61
11.04.20141.985,281.997,441.985,161.997,44
14.04.20141.993,812.0011.993,071.997,02
15.04.20142.008,492.009,041.990,341.992,27
16.04.20141.994,311.995,861.986,251.992,21
17.04.20142.000,472.001,291.984,981.992,05
18.04.20141.998,522.005,221.998,262.004,28
21.04.20142.006,212.006,951.993,531.999,22
22.04.20142.000,942.004,421.991,472.004,22
23.04.20142.010,062.013,091.999,782.000,37
24.04.20142.006,382.007,171.993,181.998,34
25.04.20141.996,611.996,641.971,661.971,66
28.04.20141.969,041.976,561.969,041.969,26
29.04.20141.974,671.976,171.960,361.964,77
30.04.20141.973,561.974,331.955,151.961,79
02.05.20141.966,291.968,51.956,321.959,44
07.05.20141.964,191.964,191.939,551.939,88
08.05.20141.945,941.950,61.934,721.950,6
09.05.20141.953,481.958,341.949,641.956,55
12.05.20141.956,261.966,641.950,911.964,94
13.05.20141.973,081.988,411.969,61.982,93
14.05.20141.990,992.010,851.990,792.010,83
15.05.20142.007,882.015,372.006,382.010,2
16.05.20142.003,482.013,441.997,272.013,44
19.05.20142.013,792.015,532.002,892.015,14
20.05.20142.011,852.014,462.004,322.011,26
21.05.20142.003,482.015,632.001,742.008,33
22.05.20142.015,412.022,592.011,62.015,59
23.05.20142.013,092.017,962.011,762.017,17
26.05.20142.016,212.020,962.008,142.010,35
27.05.20142.014,872.016,731.988,441.997,63
28.05.20142.000,262.017,061.997,892.017,06
29.05.20142.020,672.021,962.009,232.012,26
30.05.20142.015,372.019,171.994,961.994,96
02.06.20141.998,812.006,931.995,692.002
03.06.20142.006,312.008,561.990,722.008,56
05.06.20142.007,22.007,21.986,951.995,48
09.06.20142.004,732.008,861.986,531.990,04
10.06.20142.000,892.011,871.996,212.011,8
11.06.20142.009,512.016,782.006,732.014,67
12.06.20142.013,62.015,82.003,572.011,65
13.06.20142.005,552.005,551.984,041.990,85
16.06.20141.986,861.995,861.985,31.993,59
17.06.20141.994,892.002,961.991,532.001,55
18.06.20142.002,262.002,261.987,031.989,49
19.06.20141.994,231.999,111.985,891.992,03
20.06.20141.990,711.990,731.965,121.968,07
23.06.20141.975,11.980,311.971,611.974,92
24.06.20141.976,241.998,311.976,241.994,35
25.06.20141.992,691.993,61.980,781.981,77
26.06.20141.9831.997,081.982,481.995,05
27.06.20141.990,91.997,011.983,881.988,51
30.06.20141.996,132.002,211.992,652.002,21
01.07.20141.993,291.9991.987,891.999
02.07.20142.0082.016,362.002,42.015,28
03.07.20142.015,992.015,992.007,862.010,97
04.07.20142.018,352.018,352.005,842.009,66
07.07.20142.007,532.009,321.998,032.005,12
08.07.20142.003,552.009,221.997,872.006,66
09.07.20141.997,572.000,891.992,422.000,5
10.07.20142.004,632.006,51.999,962.002,84
11.07.20141.988,931.993,461.985,531.988,74
14.07.20141.998,262.001,111.993,571.993,88
15.07.20142.004,932.015,542.004,492.012,72
16.07.20142.015,672.018,052.008,992.013,48
17.07.20142.020,522.025,412.018,772.020,9
18.07.20142.007,122.019,422.006,012.019,42
21.07.20142.028,022.030,612.016,422.018,5
22.07.20142.021,182.028,932.017,762.028,93
23.07.20142.032,732.035,242.0252.028,32
24.07.20142.032,942.034,722.021,222.026,62
25.07.20142.030,042.036,22.027,332.033,85
28.07.20142.035,962.053,842.035,962.048,81
29.07.20142.054,032.065,962.053,412.061,97
30.07.20142.064,472.093,082.062,882.082,61
31.07.20142.081,752.090,572.070,782.076,12
01.08.20142.063,712.079,812.062,542.073,1
04.08.20142.080,772.083,052.067,172.080,42
05.08.20142.076,172.077,732.058,922.066,26
06.08.20142.062,932.068,082.055,682.060,73
07.08.20142.062,242.063,532.047,752.054,51
08.08.20142.049,512.051,062.026,562.031,1
11.08.20142.048,182.048,182.037,82.039,37
12.08.20142.048,392.055,852.038,142.041,47
13.08.20142.046,682.062,362.043,112.062,36
14.08.20142.065,692.073,422.056,062.063,22
18.08.20142.070,952.073,052.053,132.053,13
19.08.20142.065,192.074,432.064,342.071,14
20.08.20142.080,772.082,212.063,612.072,78
21.08.20142.067,632.068,222.041,912.044,21
22.08.20142.048,242.058,462.046,542.056,7
25.08.20142.049,162.062,232.044,22.060,89
26.08.20142.069,072.072,422.065,152.068,05
27.08.20142.075,452.081,832.070,772.074,93
28.08.20142.083,032.088,862.072,142.075,76
29.08.20142.070,732.073,032.060,142.068,54
01.09.20142.067,82.072,592.062,32.067,86
02.09.20142.065,972.0662.049,152.051,58
03.09.20142.050,092.054,082.040,442.051,2
04.09.20142.059,052.065,272.050,792.056,26
05.09.20142.053,182.059,042.044,682.049,41
11.09.20142.046,972.052,162.034,132.034,16
12.09.20142.042,512.048,212.037,372.041,86
15.09.20142.039,032.040,082.028,82.035,82
16.09.20142.039,922.045,652.036,232.042,92
17.09.20142.052,062.062,622.051,112.062,61
18.09.20142.058,212.063,262.044,172.047,74
19.09.20142.057,562.062,372.053,662.053,82
22.09.20142.053,32.053,32.032,362.039,27
23.09.20142.028,92.036,252.025,162.028,91
24.09.20142.024,752.036,262.019,912.035,64
25.09.20142.045,662.046,262.030,092.034,11
26.09.20142.019,172.031,652.018,72.031,64
29.09.20142.035,932.036,442.021,372.026,6
30.09.20142.023,182.029,172.007,32.020,09
01.10.20142.013,472.013,471.989,841.991,54
02.10.20141.984,431.985,061.966,171.976,16
06.10.20141.987,891.988,391.968,31.968,39
07.10.20141.979,831.982,961.966,221.972,91
08.10.20141.957,91.974,271.957,91.965,25
10.10.20141.953,981.953,981.931,881.940,92
13.10.20141.919,481.932,371.918,481.927,21
14.10.20141.933,451.940,211.926,871.929,25
15.10.20141.932,111.938,851.918,771.925,91
16.10.20141.911,451.922,941.904,771.918,83
17.10.20141.923,511.923,511.896,541.900,66
20.10.20141.918,841.933,121.917,541.930,06
21.10.20141.923,621.923,621.911,031.915,28
22.10.20141.936,911.936,991.924,211.936,97
23.10.20141.932,431.944,451.924,141.931,65
24.10.20141.942,461.942,721.916,841.925,69
27.10.20141.933,911.939,251.929,261.931,97
28.10.20141.935,461.936,281.924,371.925,68
29.10.20141.938,81.961,491.931,591.961,17
30.10.20141.956,921.959,491.944,241.958,93
31.10.20141.963,261.967,081.951,071.964,43
03.11.20141.959,661.961,041.947,831.952,97
04.11.20141.950,151.956,731.928,521.935,19
05.11.20141.938,611.944,51.928,991.931,43
06.11.20141.933,451.939,321.923,051.936,48
07.11.20141.935,751.943,261.932,171.939,87
10.11.20141.952,791.965,351.952,791.958,23
11.11.20141.957,871.965,411.956,231.963
12.11.20141.965,211.974,691.961,661.967,27
13.11.20141.970,641.973,331.954,881.960,51
14.11.20141.959,641.959,641.940,491.945,14
17.11.20141.941,831.948,331.935,951.943,63
18.11.20141.951,931.967,011.951,931.967,01
19.11.20141.974,411.974,411.959,211.966,87
20.11.20141.960,721.962,691.952,441.958,04
21.11.20141.966,891.969,431.959,811.964,84
24.11.20141.982,481.985,181.974,371.978,54
25.11.20141.981,521.981,851.973,81.980,21
26.11.20141.984,831.985,431.972,951.980,84
27.11.20141.993,651.994,821.982,081.982,09
28.11.20141.983,221.984,731.975,661.980,78
01.12.20141.971,951.971,971.962,151.965,22
02.12.20141.959,41.965,831.954,41.965,83
03.12.20141.969,571.973,961.964,771.969,91
04.12.20141.976,31.988,561.976,11.986,61
05.12.20141.986,61.989,171.983,361.986,62
08.12.20141.988,81.990,041.976,891.978,95
09.12.20141.977,051.977,151.968,851.970,95
10.12.20141.964,041.966,111.943,271.945,56
11.12.20141.930,461.937,231.916,491.916,59
12.12.20141.921,611.926,671.9151.921,71
15.12.20141.903,121.920,431.899,611.920,36
16.12.20141.909,011.919,61.901,131.904,13
17.12.20141.913,281.913,281.900,161.900,16
18.12.20141.917,671.919,241.881,731.897,5
19.12.20141.920,751.930,081.914,271.929,98
22.12.20141.938,161.944,21.928,891.943,12
23.12.20141.942,121.944,751.936,751.939,02
24.12.20141.940,761.947,351.936,741.946,61
26.12.20141.947,61.954,771.944,221.948,16
29.12.20141.937,271.941,331.927,831.927,86
30.12.20141.934,511.937,551.910,781.915,59