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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.987,7037
KAPANIŞ 1.987,0033

En Düşük

DÜŞÜK 1.817,97

En Yüksek

YÜKSEK 2.073,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20161.954,471.954,521.918,761.918,76
05.01.20161.911,931.937,571.911,931.930,53
06.01.20161.934,251.934,251.911,611.925,43
07.01.20161.915,711.926,411.901,241.904,33
08.01.20161.889,421.918,251.883,821.917,62
11.01.20161.897,181.907,431.892,691.894,84
12.01.20161.907,611.910,591.888,941.890,86
13.01.20161.904,331.9211.902,491.916,28
14.01.20161.893,181.900,481.882,021.900,01
15.01.20161.915,831.918,31.873,351.878,87
18.01.20161.856,031.882,211.854,551.878,45
19.01.20161.879,81.889,91.866,761.889,64
20.01.20161.885,361.885,361.830,061.845,45
21.01.20161.848,11.860,021.838,041.840,53
22.01.20161.860,31.879,431.859,541.879,43
25.01.20161.890,151.901,221.882,741.893,43
26.01.20161.881,871.884,131.862,981.871,69
27.01.20161.888,071.902,031.883,391.897,87
28.01.20161.885,381.907,561.877,781.906,94
29.01.20161.905,011.912,071.888,481.912,06
01.02.20161.919,621.926,111.912,851.924,82
02.02.20161.914,961.920,021.906,061.906,6
03.02.20161.893,831.894,721.882,751.890,67
04.02.20161.900,481.917,091.897,181.916,26
05.02.20161.914,551.921,761.910,311.917,79
11.02.20161.872,681.877,771.858,91.861,54
12.02.20161.850,671.857,121.817,971.835,28
15.02.20161.857,331.864,621.847,61.862,2
16.02.20161.870,11.892,151.868,111.888,3
17.02.20161.889,411.897,371.881,031.883,94
18.02.20161.909,41.910,121.898,491.908,84
19.02.20161.904,51.916,241.902,241.916,24
22.02.20161.911,561.921,141.905,851.916,36
23.02.20161.928,851.929,531.909,791.914,22
24.02.20161.908,711.918,631.906,191.912,53
25.02.20161.919,081.928,491.906,991.918,57
26.02.20161.927,11.927,81.917,071.920,16
29.02.20161.921,761.927,051.916,661.916,66
02.03.20161.944,271.949,941.942,241.947,42
03.03.20161.957,831.958,171.946,571.958,17
04.03.20161.956,011.958,461.949,471.955,63
07.03.20161.961,261.963,431.955,971.957,87
08.03.20161.958,941.958,941.935,551.946,12
09.03.20161.940,551.952,951.938,321.952,95
10.03.20161.958,871.976,191.955,671.969,33
11.03.20161.968,31.975,871.966,651.971,41
14.03.20161.985,741.985,91.970,561.972,27
15.03.20161.975,611.979,461.966,441.969,97
16.03.20161.971,581.982,081.969,661.974,9
17.03.20161.984,692.000,31.984,331.987,99
18.03.20161.996,311.996,311.986,041.992,12
21.03.20161.999,252.003,121.982,71.989,76
22.03.20161.993,371.997,761.986,871.996,81
23.03.20161.996,472.001,671.989,841.995,12
24.03.20161.988,461.992,761.981,171.985,97
25.03.20161.991,061.991,061.981,531.983,81
28.03.20161.984,931.992,461.981,371.982,54
29.03.20161.986,931.997,331.984,071.994,91
30.03.20162.005,242.009,11.998,512.002,14
31.03.20162.005,722.007,431.986,741.995,85
01.04.20161.994,771.994,771.970,171.973,57
04.04.20161.974,731.979,031.969,351.978,97
05.04.20161.972,381.973,171.959,261.962,74
06.04.20161.963,171.975,091.961,511.971,32
07.04.20161.978,751.980,431.964,991.973,89
08.04.20161.961,291.972,121.954,111.972,05
11.04.20161.972,251.973,91.963,211.970,37
12.04.20161.970,51.981,731.968,51.981,32
14.04.20162.004,152.016,032.000,832.015,93
15.04.20162.013,382.016,952.008,682.014,71
18.04.20162.001,352.009,551.998,492.009,1
19.04.20162.015,12.020,292.007,682.011,36
20.04.20162.017,052.023,772.005,822.005,83
21.04.20162.014,62.022,12.009,452.022,1
22.04.20162.014,932.017,92.010,942.015,49
25.04.20162.016,052.016,652.007,182.014,55
26.04.20162.013,262.021,592.011,852.019,63
27.04.20162.019,312.019,862.012,752.015,4
28.04.20162.020,832.022,991.998,62.000,93
29.04.20161.998,681.999,341.983,31.994,15
02.05.20161.991,841.991,841.977,031.978,15
03.05.20161.988,341.989,411.979,661.986,41
04.05.20161.978,241.982,381.969,221.976,71
09.05.20161.974,521.976,141.962,921.967,81
10.05.20161.965,861.982,51.964,91.982,5
11.05.20161.989,171.989,171.970,481.980,1
12.05.20161.973,281.981,491.970,541.977,49
13.05.20161.979,971.980,451.962,771.966,99
16.05.20161.961,911.970,531.961,321.967,91
17.05.20161.973,861.975,11.962,571.968,06
18.05.20161.962,781.964,341.945,561.956,73
19.05.20161.953,911.954,291.942,481.946,78
20.05.20161.943,841.951,51.940,361.947,67
23.05.20161.954,261.956,771.940,441.955,25
24.05.20161.951,181.951,391.937,671.937,68
25.05.20161.953,631.964,911.951,171.960,51
26.05.20161.965,811.967,451.955,971.957,06
27.05.20161.962,331.971,271.959,751.969,17
30.05.20161.969,721.970,541.955,491.967,13
31.05.20161.962,471.984,181.958,161.983,4
01.06.20161.976,871.986,761.975,821.982,72
02.06.20161.983,861.9881.978,821.985,11
03.06.20161.991,581.991,581.979,661.985,84
07.06.20161.993,082.011,671.992,772.011,63
08.06.20162.013,722.027,092.008,592.027,08
09.06.20162.028,022.035,272.012,142.024,17
10.06.20162.022,772.022,772.014,152.017,63
13.06.20162.001,032.001,791.976,691.979,06
14.06.20161.976,81.982,321.965,341.972,03
15.06.20161.9721.975,871.960,971.968,83
16.06.20161.971,531.974,011.944,81.951,99
17.06.20161.966,231.970,541.949,61.953,4
20.06.20161.974,431.984,071.969,561.981,12
21.06.20161.977,81.983,871.971,991.982,7
22.06.20161.981,781.994,761.979,371.992,58
23.06.20161.989,421.990,711.980,141.986,71
24.06.20162.001,552.001,551.892,751.925,24
27.06.20161.901,851.926,871.900,831.926,85
28.06.20161.907,711.937,991.907,491.936,22
29.06.20161.946,311.966,211.941,91.956,36
30.06.20161.971,541.972,811.959,281.970,35
01.07.20161.977,361.993,981.975,891.987,32
04.07.20161.989,441.997,371.985,111.995,3
05.07.20161.995,691.996,771.985,941.989,85
06.07.20161.980,111.982,81.944,331.953,12
07.07.20161.963,31.976,491.959,831.974,08
08.07.20161.972,281.979,751.956,911.963,1
11.07.20161.979,361.990,951.977,811.988,54
12.07.20161.991,131.998,031.986,451.991,23
13.07.20162.007,652.013,61.995,842.005,55
14.07.20162.004,122.009,671.997,942.008,77
15.07.20162.015,372.022,342.011,12.017,26
18.07.20162.018,222.022,112.012,32.021,11
19.07.20162.022,82.023,222.010,272.016,89
20.07.20162.013,42.015,472.003,872.015,46
21.07.20162.019,362.020,552.007,592.012,22
22.07.20162.005,372.014,442.002,662.010,34
25.07.20162.014,742.020,692.006,632.012,32
26.07.20162.009,42.027,342.008,252.027,34
27.07.20162.027,072.030,692.021,152.025,05
28.07.20162.029,072.029,382.014,362.021,1
29.07.20162.023,242.028,992.016,192.016,19
01.08.20162.024,712.031,582.024,572.029,61
02.08.20162.023,552.026,12.017,592.019,03
03.08.20162.008,682.008,681.9931.994,79
04.08.20162.006,082.006,481.994,732.000,03
05.08.20162.006,232.018,162.004,372.017,94
08.08.20162.025,552.031,142.018,812.031,12
09.08.20162.033,522.046,032.032,182.043,78
10.08.20162.043,032.049,362.039,862.044,64
11.08.20162.042,642.048,82.035,252.048,8
12.08.20162.053,822.060,842.046,152.050,47
16.08.20162.0562.063,092.047,732.047,76
17.08.20162.045,372.048,292.032,532.043,75
18.08.20162.048,152.056,092.041,92.055,47
19.08.20162.057,92.059,32.049,522.056,24
22.08.20162.054,372.054,712.040,512.042,16
23.08.20162.044,272.051,432.041,862.049,93
24.08.20162.050,822.052,742.039,532.043,76
25.08.20162.041,582.0462.035,012.042,92
26.08.20162.036,742.039,912.027,682.037,5
29.08.20162.028,642.034,632.024,932.032,35
30.08.20162.038,62.049,992.036,762.039,74
31.08.20162.038,582.041,172.027,242.034,65
01.09.20162.022,962.032,722.016,472.032,72
02.09.20162.033,922.039,182.030,172.038,31
05.09.20162.049,192.0612.047,492.060,08
06.09.20162.058,212.067,772.057,262.066,53
07.09.20162.068,812.073,892.061,882.061,88
08.09.20162.064,962.070,662.053,22.063,73
09.09.20162.048,942.049,32.029,462.037,87
12.09.20162.003,672.011,041.991,471.991,48
13.09.20162.011,932.013,031.997,581.999,36
19.09.20161.997,432.019,451.997,12.015,78
20.09.20162.014,52.026,562.010,252.025,71
21.09.20162.022,812.035,992.021,782.035,99
22.09.20162.050,312.060,262.048,82.049,7
23.09.20162.053,222.057,352.048,962.054,07
26.09.20162.052,762.060,712.042,72.047,11
27.09.20162.037,322.064,892.031,132.062,82
28.09.20162.062,572.062,982.051,682.053,06
29.09.20162.063,742.072,092.063,742.068,72
30.09.20162.054,252.056,332.042,772.043,63
04.10.20162.056,942.059,252.050,462.054,86
05.10.20162.043,372.056,012.036,872.053
06.10.20162.069,32.070,432.055,832.065,3
07.10.20162.065,952.067,492.051,62.053,8
10.10.20162.047,192.058,732.039,992.056,82
11.10.20162.053,292.060,782.030,512.031,93
12.10.20162.022,972.037,022.022,392.033,73
13.10.20162.033,992.035,932.014,892.015,44
14.10.20162.021,662.028,762.021,112.022,66
17.10.20162.028,932.033,562.011,812.027,61
18.10.20162.027,812.040,722.026,472.040,43
19.10.20162.036,182.050,512.035,92.040,94
20.10.20162.044,122.048,252.036,542.040,6
21.10.20162.039,42.040,42.029,792.033
24.10.20162.037,192.047,742.036,772.047,74
25.10.20162.042,292.042,652.031,252.037,17
26.10.20162.030,372.030,372.002,292.013,89
27.10.20162.018,242.026,332.015,662.024,12
28.10.20162.021,972.026,852.015,722.019,42
31.10.20162.011,292.016,012.005,952.008,19
01.11.20162.003,412.010,511.990,452.007,39
02.11.20161.995,411.997,461.976,341.978,94
03.11.20161.974,931.988,821.973,581.983,8
04.11.20161.983,871.985,291.976,571.982,02
07.11.20161.997,582.001,741.992,141.997,58
08.11.20162.009,562.010,171.994,332.003,38
09.11.20162.008,082.015,231.931,071.958,38
10.11.20161.989,852.002,61.983,262.002,6
11.11.20161.988,871.994,051.982,151.984,43
14.11.20161.982,931.988,651.974,271.974,4
15.11.20161.977,331.978,941.967,211.967,53
16.11.20161.980,821.985,671.976,631.979,65
17.11.20161.976,211.983,871.968,81.980,55
18.11.20161.983,071.983,261.968,131.974,58
21.11.20161.971,031.976,231.962,421.966,05
22.11.20161.976,071.986,821.974,051.983,47
23.11.20161.987,641.996,651.981,221.987,95
24.11.20161.985,111.988,961.968,51.971,26
25.11.20161.972,61.978,451.969,091.974,46
28.11.20161.976,581.983,431.966,781.978,13
29.11.20161.977,11.982,531.972,311.978,39
30.11.20161.980,381.988,441.977,091.983,48
01.12.20161.987,481.989,081.979,671.983,75
02.12.20161.980,141.981,641.966,421.970,61
05.12.20161.965,711.971,241.960,651.963,36
06.12.20161.976,511.993,471.976,511.989,86
07.12.20161.995,691.997,621.987,261.991,89
08.12.20162.008,312.031,072.007,572.031,07
09.12.20162.024,522.026,832.019,792.024,69
12.12.20162.031,952.031,952.020,972.027,24
13.12.20162.026,392.035,992.023,612.035,98
14.12.20162.043,072.044,422.031,182.036,87
15.12.20162.022,142.040,622.021,762.036,65
16.12.20162.037,352.043,62.033,232.042,24
19.12.20162.039,42.046,032.037,042.038,39
20.12.20162.044,872.047,382.040,812.041,94
21.12.20162.049,472.053,462.037,962.037,96
22.12.20162.041,612.042,92.033,992.035,73
23.12.20162.036,172.037,712.031,542.035,9
26.12.20162.038,332.039,762.034,80012.037,75
27.12.20162.040,742.044,432.037,122.042,17
28.12.20162.021,862.029,692.020,862.024,49
29.12.20162.020,422.026,572.016,252.026,46