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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.013,3613
KAPANIŞ 2.011,8487

En Düşük

DÜŞÜK 1.800,75

En Yüksek

YÜKSEK 2.189,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20151.914,241.929,151.909,671.926,44
05.01.20151.921,961.921,961.903,371.915,75
06.01.20151.895,481.900,021.877,381.882,45
07.01.20151.878,91.887,61.876,271.883,83
08.01.20151.895,851.907,231.891,771.904,65
09.01.20151.919,81.929,11.915,851.924,7
12.01.20151.918,181.924,661.917,881.920,95
13.01.20151.915,031.920,771.910,271.917,14
14.01.20151.919,311.925,681.913,511.913,66
15.01.20151.914,061.919,691.908,61.914,14
16.01.20151.907,071.907,071.885,621.888,13
19.01.20151.902,811.912,421.900,261.902,62
20.01.20151.908,621.918,851.907,971.918,31
21.01.20151.917,331.921,881.909,861.921,23
22.01.20151.926,011.932,51.916,561.920,82
23.01.20151.945,361.945,361.930,651.936,09
26.01.20151.928,261.936,41.924,141.935,68
27.01.20151.941,91.952,411.940,721.952,4
28.01.20151.946,711.963,531.943,591.961,58
29.01.20151.950,831.960,121.946,21.951,02
30.01.20151.964,131.964,131.948,61.949,26
02.02.20151.947,911.956,11.944,581.952,68
03.02.20151.960,111.960,351.940,741.951,96
04.02.20151.963,371.970,271.961,571.962,79
05.02.20151.961,151.962,151.945,421.952,84
06.02.20151.955,131.955,521.945,821.955,52
09.02.20151.949,51.952,861.944,791.947
10.02.20151.949,31.954,21.935,861.935,86
11.02.20151.942,341.948,891.937,951.945,7
12.02.20151.947,211.947,471.932,751.941,63
13.02.20151.949,321.957,51.946,941.957,5
16.02.20151.960,031.963,441.955,391.958,23
17.02.20151.955,771.962,971.952,331.961,45
23.02.20151.974,441.976,961.966,771.968,39
24.02.20151.975,651.980,381.972,611.976,12
25.02.20151.988,471.992,031.984,531.990,47
26.02.20151.993,271.993,431.983,941.993,08
27.02.20151.992,761.993,341.982,51.985,8
02.03.20151.996,721.999,131.988,331.996,81
03.03.20152.002,52.003,051.995,932.001,38
04.03.20152.001,762.003,851.996,51.998,29
05.03.20151.996,812.002,481.993,921.998,38
06.03.20152.003,972.013,732.003,182.012,94
09.03.20152.004,942.005,811.990,871.992,82
10.03.20152.000,662.003,191.982,221.984,77
11.03.20151.971,041.984,61.969,131.980,83
12.03.20151.979,221.988,771.970,591.970,59
13.03.20151.987,171.991,871.982,961.985,79
16.03.20151.985,591.991,791.982,261.987,33
17.03.20151.998,262.029,911.997,272.029,91
18.03.20152.032,192.036,132.026,722.028,45
19.03.20152.047,132.047,132.031,072.037,89
20.03.20152.037,132.0402.027,812.037,24
23.03.20152.043,222.043,922.032,352.036,59
24.03.20152.035,082.041,772.028,542.041,37
25.03.20152.043,162.046,972.038,142.042,81
26.03.20152.027,22.036,72.019,512.022,56
27.03.20152.026,752.027,252.016,882.019,8
30.03.20152.026,62.033,272.018,122.030,04
31.03.20152.042,312.046,92.032,242.041,03
01.04.20152.035,42.039,042.024,642.028,45
02.04.20152.036,92.040,452.028,222.029,07
03.04.20152.035,832.045,942.031,272.045,42
06.04.20152.049,872.055,452.043,262.046,43
07.04.20152.059,052.059,092.043,792.047,03
08.04.20152.048,752.060,192.046,092.059,26
09.04.20152.060,32.064,462.054,172.058,87
10.04.20152.066,322.089,092.065,392.087,76
13.04.20152.094,12.099,972.088,822.098,92
14.04.20152.101,762.111,732.095,972.111,72
15.04.20152.114,562.122,722.110,252.119,96
16.04.20152.134,142.139,92.125,542.139,9
17.04.20152.142,722.144,762.134,12.143,5
20.04.20152.126,552.146,732.126,552.146,71
21.04.20152.153,422.153,842.140,122.144,79
22.04.20152.146,592.161,232.125,882.143,89
23.04.20152.156,942.174,722.139,332.173,41
24.04.20152.181,242.189,542.154,272.159,8
27.04.20152.169,142.169,142.152,092.157,54
28.04.20152.162,52.164,522.144,852.147,67
29.04.20152.155,012.156,242.126,362.142,63
30.04.20152.134,942.136,92.121,292.127,17
04.05.20152.134,512.139,32.128,722.132,23
06.05.20152.122,032.123,222.095,62.104,58
07.05.20152.098,482.099,442.067,992.091
08.05.20152.090,192.094,062.082,722.085,52
11.05.20152.106,122.110,792.097,382.097,38
12.05.20152.100,632.101,722.088,642.096,77
13.05.20152.100,12.115,362.100,082.114,16
14.05.20152.115,592.121,682.111,722.120,33
15.05.20152.132,532.134,362.104,772.106,5
18.05.20152.108,152.113,722.099,482.113,72
19.05.20152.114,292.126,892.107,622.120,85
20.05.20152.128,012.140,242.125,492.139,54
21.05.20152.139,682.140,62.121,492.122,81
22.05.20152.131,112.146,12.126,882.146,1
26.05.20152.146,472.148,72.130,32.143,5
27.05.20152.133,492.134,952.103,642.107,5
28.05.20152.117,772.123,522.110,892.110,89
29.05.20152.109,382.123,392.106,72.114,8
01.06.20152.110,122.110,882.0862.102,37
02.06.20152.102,622.107,172.076,162.078,64
03.06.20152.078,512.087,952.059,342.063,16
04.06.20152.070,492.082,62.062,752.072,86
05.06.20152.062,222.075,022.060,912.068,1
08.06.20152.068,512.068,512.056,52.065,19
09.06.20152.063,42.073,752.057,212.064,03
10.06.20152.079,132.080,032.049,132.051,32
11.06.20152.065,072.065,072.051,12.056,61
12.06.20152.068,452.074,782.044,872.052,17
15.06.20152.041,072.049,682.033,722.042,32
16.06.20152.045,012.045,772.008,462.028,72
17.06.20152.035,482.037,122.021,52.034,86
18.06.20152.046,192.0522.036,782.041,88
19.06.20152.056,542.057,712.044,712.046,96
22.06.20152.059,62.068,072.050,32.055,16
23.06.20152.071,32.086,092.066,212.081,2
24.06.20152.086,692.087,682.076,782.085,53
25.06.20152.077,842.088,162.073,952.085,06
26.06.20152.083,42.097,012.080,792.090,26
29.06.20152.056,442.068,852.054,332.060,49
30.06.20152.054,832.075,022.049,442.074,2
01.07.20152.077,272.100,342.072,542.097,89
02.07.20152.107,112.110,812.098,762.107,33
03.07.20152.107,512.109,682.094,022.104,41
06.07.20152.076,062.089,862.052,232.053,93
07.07.20152.067,042.067,932.028,982.040,29
08.07.20152.045,882.046,332.010,832.016,21
09.07.20152.000,192.027,811.983,782.027,81
10.07.20152.036,892.037,842.024,762.031,17
13.07.20152.033,252.063,282.030,212.061,52
14.07.20152.070,442.070,442.052,212.059,23
15.07.20152.068,382.079,92.060,662.072,91
16.07.20152.073,292.088,332.071,022.087,89
17.07.20152.101,222.101,222.068,362.076,79
20.07.20152.077,092.081,432.068,192.073,31
21.07.20152.082,182.088,242.069,212.083,62
22.07.20152.071,062.075,942.059,452.064,73
23.07.20152.068,932.069,22.053,522.065,07
24.07.20152.060,662.060,662.040,32.045,96
27.07.20152.034,822.048,152.032,442.038,81
28.07.20152.026,332.045,552.015,912.039,1
29.07.20152.053,622.055,952.037,622.037,62
30.07.20152.040,242.044,932.019,032.019,03
31.07.20152.026,982.030,162.004,72.030,16
03.08.20152.026,252.026,252.005,212.008,49
04.08.20152.007,752.027,992.007,662.027,99
05.08.20152.027,222.035,252.022,982.029,76
06.08.20152.037,262.038,412.011,62.013,29
07.08.20152.009,392.012,92.001,132.010,23
10.08.20152.008,442.008,551.993,962.003,17
11.08.20152.020,152.021,811.986,461.986,65
12.08.20151.980,041.989,11.948,911.975,47
13.08.20151.975,471.990,71.966,021.983,46
17.08.20151.991,051.991,051.968,441.968,52
18.08.20151.977,611.979,331.954,351.956,26
19.08.20151.954,561.959,511.915,911.939,38
20.08.20151.929,431.933,791.912,551.914,55
21.08.20151.862,791.886,491.856,911.876,07
24.08.20151.860,031.872,861.800,751.829,81
25.08.20151.840,941.864,31.806,791.846,63
26.08.20151.843,71.895,451.835,581.894,09
27.08.20151.912,421.920,391.898,981.908
28.08.20151.932,391.938,611.927,391.937,67
31.08.20151.934,121.941,491.925,521.941,49
01.09.20151.934,441.939,671.914,221.914,23
02.09.20151.886,141.920,621.883,51.915,22
03.09.20151.929,781.931,191.911,171.915,53
04.09.20151.921,811.923,061.879,941.886,04
07.09.20151.883,361.895,991.870,591.883,22
08.09.20151.889,141.894,561.868,481.878,68
09.09.20151.903,281.934,21.902,931.934,2
10.09.20151.918,421.962,111.915,441.962,11
11.09.20151.942,881.951,261.939,731.941,37
14.09.20151.947,651.948,021.921,451.931,46
15.09.20151.930,441.938,91.927,621.937,56
16.09.20151.949,491.978,681.949,151.975,45
17.09.20151.989,071.989,071.972,931.976,49
18.09.20151.978,391.996,471.964,121.995,95
21.09.20151.973,241.980,81.960,111.964,68
22.09.20151.973,541.983,991.966,051.982,06
23.09.20151.960,331.968,161.944,511.944,64
24.09.20151.956,941.958,731.944,311.947,1
25.09.20151.948,31.951,941.932,491.942,85
30.09.20151.915,461.962,841.915,041.962,81
01.10.20151.963,551.986,011.958,631.979,32
02.10.20151.979,411.985,571.969,681.969,68
05.10.20151.981,61.994,651.975,551.978,25
06.10.20151.996,291.998,021.985,171.990,65
07.10.20151.995,872.006,241.994,552.005,84
08.10.20152.016,362.020,191.998,662.019,53
12.10.20152.022,332.030,922.015,432.021,63
13.10.20152.021,22.024,52.010,162.019,05
14.10.20152.014,472.016,142.002,632.009,55
15.10.20152.008,292.035,82.007,462.033,27
16.10.20152.037,982.038,062.025,192.030,26
19.10.20152.032,362.036,32.022,252.030,27
20.10.20152.031,52.040,242.026,672.039,36
21.10.20152.039,252.053,952.035,592.042,98
22.10.20152.040,432.042,572.019,532.023
23.10.20152.043,672.054,822.036,922.040,4
26.10.20152.049,412.049,62.039,972.048,08
27.10.20152.043,522.045,812.036,222.044,65
28.10.20152.045,672.045,672.032,392.042,51
29.10.20152.050,972.064,722.032,562.034,16
30.10.20152.034,782.038,562.027,82.029,47
02.11.20152.033,152.036,052.028,22.035,24
03.11.20152.042,62.053,242.040,752.048,4
04.11.20152.053,512.056,122.042,382.052,77
05.11.20152.049,32.050,442.039,932.049,41
06.11.20152.048,172.055,142.038,462.041,07
09.11.20152.038,592.038,592.022,522.025,7
10.11.20152.015,452.015,451.988,541.996,59
11.11.20151.993,812.001,731.983,141.997,27
12.11.20151.997,321.998,661.991,281.993,36
13.11.20151.975,971.981,271.969,711.973,29
16.11.20151.945,681.956,091.942,851.943,02
17.11.20151.967,361.974,081.959,221.963,58
18.11.20151.967,251.973,161.961,431.962,88
19.11.20151.976,941.988,921.972,851.988,91
20.11.20151.988,961.993,971.985,931.989,86
23.11.20151.995,922.008,341.992,862.003,7
24.11.20152.004,292.019,952.003,062.016,29
25.11.20152.018,242.018,932.007,912.009,42
26.11.20152.014,882.033,182.014,882.030,68
27.11.20152.038,712.038,722.026,42.028,99
30.11.20152.022,382.022,381.987,121.991,97
01.12.20152.001,512.026,332.001,512.023,93
02.12.20152.026,082.026,192.009,292.009,29
03.12.20152.000,22.000,21.981,591.994,07
04.12.20151.972,161.983,021.970,481.974,4
07.12.20151.987,621.988,041.963,661.963,67
08.12.20151.964,221.971,071.948,431.949,04
09.12.20151.951,391.956,71.944,781.948,24
10.12.20151.947,211.956,841.940,41.952,07
11.12.20151.952,821.9611.943,671.948,62
14.12.20151.926,361.930,41.919,221.927,82
15.12.20151.935,821.938,041.925,751.932,97
16.12.20151.950,151.975,631.950,051.969,4
17.12.20151.984,061.987,831.967,641.977,96
18.12.20151.960,321.981,421.958,121.975,32
21.12.20151.974,261.986,661.968,141.981,19
22.12.20151.984,371.992,721.971,321.992,56
23.12.20151.994,22.007,421.989,31.999,22
24.12.20152.009,342.009,991.990,651.990,65
28.12.20151.990,591.991,191.964,061.964,06
29.12.20151.956,491.968,571.946,211.966,31
30.12.20151.973,031.974,671.958,781.961,31