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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.311,6396
KAPANIŞ 2.311,3575

En Düşük

DÜŞÜK 2.015,68

En Yüksek

YÜKSEK 2.561,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20172.022,232.031,792.015,682.026,16
03.01.20172.034,312.044,072.028,472.043,97
04.01.20172.046,292.046,292.040,612.045,64
05.01.20172.045,522.046,52.039,492.041,95
06.01.20172.048,112.051,842.045,662.049,12
09.01.20172.053,182.053,182.046,472.048,78
10.01.20172.043,32.046,782.039,52.045,12
11.01.20172.048,082.079,72.047,562.075,17
12.01.20172.077,692.087,142.073,892.087,14
13.01.20172.077,122.080,942.073,442.076,79
16.01.20172.077,032.080,052.058,932.064,17
17.01.20172.067,522.078,82.065,532.071,87
18.01.20172.073,772.075,232.058,352.070,54
19.01.20172.085,612.091,022.065,032.072,79
20.01.20172.065,542.072,322.0642.065,61
23.01.20172.067,622.073,82.058,912.065,99
24.01.20172.070,222.072,662.058,592.065,76
25.01.20172.075,332.077,722.062,962.066,94
26.01.20172.074,772.088,62.068,52.083,59
31.01.20172.077,662.079,972.067,572.067,57
01.02.20172.075,312.082,72.073,972.080,48
02.02.20172.080,232.092,452.067,762.071,01
03.02.20172.075,92.079,852.064,052.073,16
06.02.20172.085,732.088,372.073,032.077,66
07.02.20172.077,82.079,232.071,052.075,21
08.02.20172.072,582.072,582.052,292.065,08
09.02.20172.067,152.072,692.062,122.065,88
10.02.20172.075,82.080,742.072,232.075,08
13.02.20172.074,942.078,662.070,362.078,65
14.02.20172.079,32.081,592.068,162.074,57
15.02.20172.073,62.087,692.069,892.083,86
16.02.20172.088,092.092,592.078,352.081,84
17.02.20172.072,572.081,182.072,572.080,58
20.02.20172.084,162.085,592.077,132.084,39
21.02.20172.085,972.108,482.0852.102,93
22.02.20172.106,422.108,982.101,562.106,61
23.02.20172.106,152.108,992.103,112.107,63
24.02.20172.106,432.107,832.090,052.094,12
27.02.20172.095,472.097,242.084,082.085,52
28.02.20172.087,262.094,412.084,362.091,64
02.03.20172.105,192.112,582.096,312.102,65
03.03.20172.090,922.091,592.072,092.078,75
06.03.20172.073,22.083,82.067,682.081,36
07.03.20172.080,772.096,792.079,162.094,05
08.03.20172.092,272.101,562.088,192.095,41
09.03.20172.098,292.100,082.090,732.091,06
10.03.20172.088,672.102,052.082,312.097,35
13.03.20172.102,372.122,882.100,912.117,59
14.03.20172.127,122.135,52.124,422.133,78
15.03.20172.128,422.135,382.127,262.133
16.03.20172.154,982.156,852.143,012.150,08
17.03.20172.150,472.164,592.148,862.164,58
20.03.20172.160,322.160,572.151,512.157,01
21.03.20172.162,952.181,992.160,252.178,38
22.03.20172.159,972.1702.158,962.168,3
23.03.20172.174,092.182,422.170,562.172,72
24.03.20172.171,362.179,342.163,342.168,95
27.03.20172.161,172.165,252.153,142.155,66
28.03.20172.166,582.169,142.157,712.163,31
29.03.20172.172,312.172,312.162,042.166,98
30.03.20172.170,182.174,162.159,162.164,64
31.03.20172.166,622.166,932.159,82.160,23
03.04.20172.166,042.171,332.161,262.167,51
04.04.20172.165,232.166,942.156,892.161,1
05.04.20172.161,92.164,852.146,982.160,85
06.04.20172.152,642.153,832.143,32.152,75
07.04.20172.154,872.155,72.142,512.151,73
10.04.20172.148,832.148,832.128,352.133,32
11.04.20172.129,232.136,552.117,822.123,85
12.04.20172.128,172.129,822.122,942.128,91
13.04.20172.130,642.148,612.125,872.148,61
14.04.20172.138,282.141,612.127,82.134,88
17.04.20172.140,872.150,72.138,72.145,76
18.04.20172.155,362.155,362.139,312.148,46
19.04.20172.144,982.148,032.133,822.138,4
20.04.20172.138,192.150,432.134,052.149,15
21.04.20172.161,242.169,462.156,642.165,04
24.04.20172.175,52.177,892.166,832.173,74
25.04.20172.175,72.196,852.174,112.196,85
26.04.20172.202,372.210,612.200,732.207,84
27.04.20172.201,722.211,592.199,762.209,46
28.04.20172.214,362.217,042.202,22.205,44
02.05.20172.213,612.229,742.212,872.219,67
04.05.20172.224,912.241,242.224,912.241,24
08.05.20172.245,612.292,762.244,232.292,76
10.05.20172.294,12.323,222.264,312.270,12
11.05.20172.278,472.297,672.271,662.296,37
12.05.20172.296,062.296,512.283,382.286,02
15.05.20172.288,232.297,312.280,62.290,65
16.05.20172.306,732.3092.283,842.295,33
17.05.20172.291,562.295,872.283,012.293,08
18.05.20172.271,272.288,852.267,082.286,82
19.05.20172.286,782.293,822.282,132.288,48
22.05.20172.300,682.305,212.292,952.304,03
23.05.20172.308,692.326,572.303,152.311,74
24.05.20172.319,372.322,542.312,932.317,34
25.05.20172.325,492.343,722.321,262.342,93
26.05.20172.344,392.364,82.341,612.355,3
29.05.20172.362,592.371,672.344,252.352,97
30.05.20172.356,542.358,692.332,162.343,68
31.05.20172.339,252.355,232.338,252.347,38
01.06.20172.348,312.351,312.335,632.344,61
02.06.20172.353,772.372,652.353,452.371,72
05.06.20172.376,662.376,832.363,612.368,62
07.06.20172.364,962.369,432.356,712.360,14
08.06.20172.361,642.365,522.347,622.363,57
09.06.20172.371,222.385,152.367,812.381,69
12.06.20172.370,692.374,72.353,352.357,87
13.06.20172.358,922.375,812.358,922.374,7
14.06.20172.384,542.387,292.366,922.372,64
15.06.20172.373,362.378,042.350,372.361,65
16.06.20172.364,22.365,372.355,292.361,83
19.06.20172.364,022.377,22.356,842.370,9
20.06.20172.382,542.382,542.365,452.369,23
21.06.20172.358,232.359,972.346,192.357,53
22.06.20172.364,222.370,392.354,12.370,37
23.06.20172.371,542.380,942.369,172.378,6
26.06.20172.381,092.390,72.377,882.388,66
27.06.20172.386,762.397,142.383,472.391,95
28.06.20172.382,912.390,892.380,752.382,56
29.06.20172.396,812.402,82.393,572.395,66
30.06.20172.382,152.391,812.381,42.391,79
03.07.20172.397,662.399,92.384,552.394,48
04.07.20172.395,242.398,022.376,412.380,52
05.07.20172.377,012.390,292.375,632.388,35
06.07.20172.390,312.392,52.380,822.387,81
07.07.20172.376,292.385,022.372,832.379,87
10.07.20172.386,32.389,872.378,042.382,1
11.07.20172.386,422.396,462.382,692.396
12.07.20172.395,412.399,282.390,452.391,77
13.07.20172.405,762.422,262.402,922.409,49
14.07.20172.418,272.421,482.411,342.414,63
17.07.20172.427,762.430,342.419,912.425,1
18.07.20172.425,072.426,162.419,172.426,04
19.07.20172.430,092.430,092.419,642.429,94
20.07.20172.436,062.443,692.427,952.441,84
21.07.20172.438,782.451,592.437,842.450,06
24.07.20172.451,412.451,532.443,652.451,53
25.07.20172.450,762.453,172.437,142.439,9
26.07.20172.446,822.446,962.429,622.434,51
27.07.20172.443,282.448,242.435,492.443,24
28.07.20172.433,462.434,382.399,062.400,99
31.07.20172.392,022.403,92.388,392.402,71
01.08.20172.397,122.432,622.394,272.422,96
02.08.20172.431,942.434,472.424,182.427,63
03.08.20172.423,212.423,552.374,112.386,85
04.08.20172.389,742.400,332.383,452.395,45
07.08.20172.402,572.412,132.395,742.398,75
08.08.20172.404,682.410,222.383,942.394,73
09.08.20172.379,72.387,532.366,332.368,39
10.08.20172.360,952.371,52.339,062.359,47
11.08.20172.323,062.335,122.310,22.319,71
14.08.20172.336,022.341,782.327,82.334,22
16.08.20172.355,742.358,462.343,722.348,26
17.08.20172.351,612.364,52.346,742.361,67
18.08.20172.340,192.362,432.340,192.358,37
21.08.20172.363,382.363,382.351,962.355
22.08.20172.360,292.369,022.359,972.365,33
23.08.20172.376,532.379,592.360,712.366,4
24.08.20172.370,122.382,722.368,292.375,84
25.08.20172.381,472.384,592.372,672.378,51
28.08.20172.376,382.383,462.366,232.370,3
29.08.20172.356,22.364,742.332,852.364,74
30.08.20172.368,132.372,292.363,432.372,29
31.08.20172.373,962.377,022.355,292.363,19
01.09.20172.367,452.370,252.351,372.357,69
04.09.20172.316,892.344,822.316,892.329,65
05.09.20172.340,622.340,622.319,942.326,62
06.09.20172.324,842.325,562.314,312.319,82
07.09.20172.328,942.349,792.328,922.346,19
08.09.20172.350,192.351,732.340,632.343,72
11.09.20172.354,862.369,722.354,352.359,08
12.09.20172.372,022.372,452.359,122.365,47
13.09.20172.370,542.373,612.360,172.360,18
14.09.20172.365,542.377,662.358,432.377,66
15.09.20172.368,442.386,072.365,372.386,07
18.09.20172.390,582.418,242.389,652.418,21
19.09.20172.419,32.422,052.411,682.416,05
20.09.20172.420,822.429,122.405,782.412,2
21.09.20172.412,012.415,132.401,892.406,5
22.09.20172.404,352.409,32.381,812.388,71
25.09.20172.388,772.392,442.374,692.380,4
26.09.20172.371,622.381,312.365,342.374,32
27.09.20172.376,892.377,182.368,922.372,57
28.09.20172.374,12.379,542.365,672.373,14
29.09.20172.378,662.394,472.378,662.394,47
10.10.20172.425,632.443,22.421,12.433,81
11.10.20172.442,492.458,162.439,812.458,16
12.10.20172.461,72.474,762.459,482.474,76
13.10.20172.473,652.479,732.468,142.473,62
16.10.20172.483,172.487,712.470,242.480,05
17.10.20172.484,962.487,882.478,762.484,37
18.10.20172.481,532.490,582.475,672.482,91
19.10.20172.485,722.490,942.468,672.473,06
20.10.20172.477,32.489,542.476,882.489,54
23.10.20172.497,652.500,332.485,482.490,05
24.10.20172.489,312.497,352.487,172.490,49
25.10.20172.495,872.497,412.481,482.492,5
26.10.20172.489,62.495,992.480,632.480,63
27.10.20172.485,442.499,152.479,672.496,63
30.10.20172.513,872.513,872.497,422.501,93
31.10.20172.500,212.528,322.498,052.523,43
01.11.20172.535,972.556,472.535,832.556,47
02.11.20172.560,342.561,632.542,022.546,36
03.11.20172.558,372.558,372.539,722.557,97
06.11.20172.557,292.559,92.529,942.549,41
07.11.20172.548,32.554,132.540,672.545,44
08.11.20172.534,482.558,742.533,732.552,4
09.11.20172.559,932.559,932.536,542.550,57
10.11.20172.541,182.547,612.534,62.542,95
13.11.20172.548,272.552,282.527,22.530,35
14.11.20172.532,552.532,952.520,992.526,64
15.11.20172.525,62.526,612.511,762.518,25
16.11.20172.522,422.538,282.514,512.534,79
17.11.20172.546,052.559,12.533,992.533,99
20.11.20172.536,82.542,622.523,522.527,67
21.11.20172.533,852.539,882.525,962.530,7
22.11.20172.546,612.553,222.535,192.540,51
23.11.20172.542,342.544,582.532,452.537,15
24.11.20172.539,792.544,332.533,982.544,33
27.11.20172.544,742.546,712.506,692.507,81
28.11.20172.512,522.521,062.500,932.514,19
29.11.20172.517,262.524,412.508,662.512,9
30.11.20172.502,222.506,322.474,282.476,37
01.12.20172.488,922.488,922.472,752.475,41
04.12.20172.486,722.501,672.476,292.501,67
05.12.20172.490,732.513,682.487,152.510,12
06.12.20172.510,192.510,472.474,292.474,37
07.12.20172.479,552.480,852.452,42.461,98
08.12.20172.470,092.473,172.459,022.464
11.12.20172.467,812.471,992.457,982.471,49
12.12.20172.471,232.471,432.455,392.461
13.12.20172.462,422.481,922.457,72.480,55
14.12.20172.486,572.514,612.469,482.469,48
15.12.20172.488,392.495,082.475,992.482,07
18.12.20172.488,832.488,832.477,292.481,88
19.12.20172.487,832.498,672.470,492.478,53
20.12.20172.473,822.484,52.470,622.472,37
21.12.20172.471,342.471,732.429,832.429,83
22.12.20172.437,592.444,572.426,942.440,54
26.12.20172.447,672.457,192.427,342.427,34
27.12.20172.420,862.436,682.411,482.436,67
28.12.20172.439,312.467,512.437,262.467,49