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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.326,993
KAPANIŞ 2.325,0094

En Düşük

DÜŞÜK 1.985,95

En Yüksek

YÜKSEK 2.607,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20182.474,862.481,022.465,942.479,65
03.01.20182.484,632.493,42.481,912.486,35
04.01.20182.502,52.502,52.466,452.466,46
05.01.20182.476,852.497,522.475,512.497,52
08.01.20182.510,72.515,372.494,182.513,28
09.01.20182.510,732.524,732.498,412.510,23
10.01.20182.516,332.516,822.493,982.499,75
11.01.20182.496,862.502,522.483,822.487,91
12.01.20182.499,872.500,872.482,152.496,42
15.01.20182.510,972.513,32.496,182.503,73
16.01.20182.504,162.524,552.498,552.521,74
17.01.20182.517,192.521,972.506,492.515,43
18.01.20182.527,672.532,082.512,692.515,81
19.01.20182.519,672.524,332.513,092.520,26
22.01.20182.516,92.517,122.488,442.502,11
23.01.20182.510,352.536,62.507,962.536,6
24.01.20182.533,862.547,222.531,312.538
25.01.20182.536,962.564,432.536,732.562,23
26.01.20182.560,692.574,762.553,532.574,76
29.01.20182.588,872.607,12.587,552.598,19
30.01.20182.590,412.599,172.567,072.567,74
31.01.20182.557,372.597,142.553,012.566,46
01.02.20182.578,912.583,742.564,592.568,54
02.02.20182.565,992.565,992.519,62.525,39
05.02.20182.487,342.503,992.476,242.491,75
06.02.20182.437,022.460,282.409,382.453,31
07.02.20182.483,722.484,182.396,562.396,56
08.02.20182.400,172.423,882.393,462.407,62
09.02.20182.346,732.372,92.346,732.363,77
12.02.20182.380,492.397,92.367,312.385,38
13.02.20182.402,892.421,82.388,542.395,19
14.02.20182.412,472.426,632.408,022.421,83
19.02.20182.452,522.455,122.428,152.442,82
20.02.20182.433,352.438,482.411,232.415,12
21.02.20182.417,732.432,452.404,022.429,65
22.02.20182.417,182.422,622.405,232.414,28
23.02.20182.427,132.451,522.427,132.451,52
26.02.20182.465,352.466,082.447,862.457,65
27.02.20182.474,082.480,792.456,142.456,14
28.02.20182.447,112.460,122.426,212.427,36
02.03.20182.406,572.410,342.387,252.402,16
05.03.20182.405,922.407,982.374,82.375,06
06.03.20182.400,672.413,012.392,872.411,41
07.03.20182.413,392.429,432.395,242.401,82
08.03.20182.420,672.433,082.407,592.433,08
09.03.20182.443,432.476,432.436,032.459,45
12.03.20182.485,642.489,462.474,912.484,12
13.03.20182.483,052.494,492.478,762.494,49
14.03.20182.477,432.486,982.474,772.486,08
15.03.20182.4862.496,512.471,042.492,38
16.03.20182.495,112.497,82.476,882.493,97
19.03.20182.491,992.493,562.470,912.475,03
20.03.20182.456,82.485,522.456,82.485,52
21.03.20182.488,222.492,882.483,782.484,97
22.03.20182.494,842.508,712.485,342.496,02
23.03.20182.446,732.450,42.412,622.416,76
26.03.20182.414,682.437,082.399,442.437,08
27.03.20182.4552.456,552.444,922.452,06
28.03.20182.425,942.430,772.409,472.419,29
29.03.20182.421,72.439,472.413,712.436,37
30.03.20182.454,12.458,242.445,722.445,85
02.04.20182.454,722.467,522.440,892.444,16
03.04.20182.422,262.442,432.416,442.442,43
04.04.20182.447,972.447,972.405,912.408,06
05.04.20182.426,922.446,782.420,922.437,52
06.04.20182.420,882.433,972.417,242.429,58
09.04.20182.424,152.446,282.424,152.444,08
10.04.20182.439,942.454,362.419,552.450,74
11.04.20182.456,532.458,992.441,22.444,22
12.04.20182.450,952.454,952.441,582.442,71
13.04.20182.449,422.457,852.442,352.455,07
16.04.20182.466,042.466,162.449,972.457,49
17.04.20182.459,392.465,632.449,082.453,77
18.04.20182.467,552.486,732.467,552.479,98
19.04.20182.483,262.490,572.476,512.486,1
20.04.20182.478,592.485,152.472,372.476,33
23.04.20182.473,72.478,572.466,572.474,11
24.04.20182.478,472.479,322.454,442.464,14
25.04.20182.444,192.453,542.436,512.448,81
26.04.20182.460,622.484,092.456,22.475,64
27.04.20182.497,752.508,132.484,192.492,4
30.04.20182.502,292.515,382.500,222.515,38
02.05.20182.515,752.516,572.501,712.505,61
03.05.20182.506,942.507,912.487,252.487,25
04.05.20182.486,472.487,772.461,382.461,38
08.05.20182.468,452.479,752.444,082.449,81
09.05.20182.450,712.451,862.428,792.443,98
10.05.20182.458,672.464,722.448,012.464,16
11.05.20182.469,32.483,852.468,412.477,71
14.05.20182.482,972.486,172.471,912.476,11
15.05.20182.476,872.480,222.456,22.458,54
16.05.20182.446,642.465,552.444,672.459,82
17.05.20182.468,722.472,822.448,432.448,45
18.05.20182.459,732.461,952.452,342.460,65
21.05.20182.464,072.472,32.447,692.465,57
23.05.20182.462,982.476,862.460,072.471,91
24.05.20182.477,482.481,312.457,842.466,01
25.05.20182.452,82.466,572.444,772.460,8
28.05.20182.4652.482,42.463,142.478,96
29.05.20182.476,72.479,682.457,182.457,25
30.05.20182.446,812.449,882.399,582.409,03
31.05.20182.428,832.430,152.415,52.423,01
01.06.20182.419,632.445,312.418,112.438,96
04.06.20182.444,622.452,672.441,252.447,76
05.06.20182.450,392.455,782.432,812.453,76
07.06.20182.468,262.478,672.466,012.470,58
08.06.20182.467,882.468,272.449,112.451,58
11.06.20182.454,252.470,992.4482.470,15
12.06.20182.474,782.479,562.462,842.468,83
14.06.20182.450,862.451,952.422,372.423,48
15.06.20182.432,182.433,512.403,972.404,04
18.06.20182.404,682.405,562.365,312.376,24
19.06.20182.373,122.379,492.336,542.340,11
20.06.20182.350,242.374,522.345,222.363,91
21.06.20182.364,162.370,582.337,832.337,83
22.06.20182.323,082.357,42.320,762.357,22
25.06.20182.351,892.361,392.337,222.357,88
26.06.20182.334,752.358,012.326,612.350,92
27.06.20182.349,382.358,712.342,022.342,03
28.06.20182.327,372.335,352.310,82.314,24
29.06.20182.325,682.329,582.296,392.326,13
02.07.20182.322,232.327,592.271,532.271,54
03.07.20182.285,882.287,392.252,362.272,76
04.07.20182.270,952.280,812.261,342.265,46
05.07.20182.264,742.274,742.243,92.257,55
06.07.20182.261,442.283,752.247,352.272,87
09.07.20182.276,922.294,612.267,252.285,8
10.07.20182.299,092.305,842.292,132.294,16
11.07.20182.277,222.287,082.262,772.280,62
12.07.20182.285,932.298,562.277,732.285,06
13.07.20182.293,072.313,82.293,072.310,9
16.07.20182.312,262.317,842.299,792.301,99
17.07.20182.302,952.306,072.290,242.297,92
18.07.20182.313,782.319,392.287,12.290,11
19.07.20182.298,912.300,182.278,942.282,29
20.07.20182.281,362.293,342.269,552.289,19
23.07.20182.289,612.289,612.264,422.269,31
24.07.20182.273,152.284,432.263,132.280,2
25.07.20182.284,382.292,612.269,672.273,03
26.07.20182.284,512.297,162.276,542.289,06
27.07.20182.292,332.295,272.284,442.294,99
30.07.20182.290,182.296,912.283,292.293,51
31.07.20182.292,232.296,62.286,022.295,26
01.08.20182.301,172.312,652.301,132.307,07
02.08.20182.304,142.306,722.265,462.270,2
03.08.20182.278,332.288,932.272,942.287,68
06.08.20182.288,512.300,382.283,262.286,5
07.08.20182.290,852.301,272.279,552.300,16
08.08.20182.305,732.308,62.298,412.301,45
09.08.20182.303,042.303,712.291,912.303,71
10.08.20182.295,212.295,622.277,892.282,79
13.08.20182.266,432.271,822.238,552.248,45
14.08.20182.249,862.262,522.247,372.258,91
16.08.20182.233,052.244,082.218,092.240,8
17.08.20182.244,612.250,922.240,142.247,05
20.08.20182.257,352.264,422.245,062.247,88
21.08.20182.248,042.272,862.244,592.270,06
22.08.20182.273,682.280,312.268,912.273,33
23.08.20182.282,572.282,882.268,062.282,6
24.08.20182.276,162.295,222.271,352.293,21
27.08.20182.297,322.302,872.289,412.299,3
28.08.20182.312,142.314,62.299,452.303,12
29.08.20182.304,662.309,882.300,212.309,03
30.08.20182.313,112.320,852.305,462.307,35
31.08.20182.298,132.322,882.295,722.322,88
03.09.20182.317,932.318,722.302,172.307,03
04.09.20182.308,962.317,742.302,172.315,72
05.09.20182.310,92.315,432.288,012.291,77
06.09.20182.288,82.298,472.284,52.287,61
07.09.20182.278,082.286,822.264,92.281,58
10.09.20182.277,352.289,382.276,62.288,66
11.09.20182.286,912.295,762.275,132.283,2
12.09.20182.286,282.289,662.2712.282,92
13.09.20182.285,282.291,512.281,632.286,23
14.09.20182.304,72.318,652.304,152.318,25
17.09.20182.314,552.314,552.295,262.303,01
18.09.20182.287,732.310,972.287,422.308,98
19.09.20182.319,222.319,222.301,792.308,46
20.09.20182.314,412.334,042.311,562.323,45
21.09.20182.332,042.339,172.325,122.339,17
27.09.20182.331,72.355,432.331,72.355,43
28.09.20182.356,132.356,622.337,472.343,07
01.10.20182.349,642.352,112.333,322.338,88
02.10.20182.338,282.341,552.308,92.309,57
04.10.20182.311,062.311,062.270,222.274,49
05.10.20182.269,942.278,122.250,992.267,52
08.10.20182.258,732.273,712.253,832.253,83
10.10.20182.256,032.257,522.222,952.228,61
11.10.20182.176,162.186,692.129,672.129,67
12.10.20182.131,662.173,012.129,132.161,85
15.10.20182.155,342.159,232.141,282.145,12
16.10.20182.1562.161,762.140,192.145,12
17.10.20182.169,442.182,772.159,372.167,51
18.10.20182.158,82.168,012.146,612.148,31
19.10.20182.130,062.158,782.117,622.156,26
22.10.20182.143,082.163,212.136,922.161,71
23.10.20182.147,32.148,82.094,692.106,1
24.10.20182.119,192.121,362.092,12.097,58
25.10.20182.046,672.066,062.033,812.063,3
26.10.20182.066,572.066,572.008,862.027,15
29.10.20182.026,682.045,761.993,771.996,05
30.10.20181.985,952.028,841.985,952.014,69
31.10.20182.022,842.030,52.006,632.029,69
01.11.20182.035,112.054,222.023,432.024,46
02.11.20182.046,612.096,632.044,942.096
05.11.20182.079,812.080,492.052,672.076,92
06.11.20182.085,812.092,612.068,592.089,62
07.11.20182.090,322.107,632.072,482.078,69
08.11.20182.109,972.120,882.092,362.092,63
09.11.20182.093,892.101,922.082,472.086,09
12.11.20182.065,922.087,242.065,522.080,44
13.11.20182.047,622.072,032.032,052.071,23
14.11.20182.071,412.075,122.060,862.068,05
15.11.20182.061,472.088,612.058,732.088,06
16.11.20182.097,942.103,112.086,542.092,4
19.11.20182.096,132.111,392.089,372.100,56
20.11.20182.074,672.089,542.074,672.082,58
21.11.20182.057,072.077,492.049,762.076,55
22.11.20182.079,012.081,752.066,22.069,95
23.11.20182.073,262.075,912.047,962.057,48
26.11.20182.060,172.083,962.060,172.083,02
27.11.20182.091,752.102,292.079,492.099,42
28.11.20182.104,132.108,652.094,322.108,22
29.11.20182.133,952.136,742.108,92.114,1
30.11.20182.116,832.122,332.093,832.096,86
03.12.20182.127,782.136,642.113,62.131,93
04.12.20182.125,672.128,942.105,452.114,35
05.12.20182.086,572.107,692.086,572.101,31
06.12.20182.094,622.094,622.0642.068,69
07.12.20182.081,682.086,842.065,622.075,76
10.12.20182.048,452.061,782.043,212.053,79
11.12.20182.058,162.060,942.047,172.052,97
12.12.20182.062,772.084,772.061,132.082,57
13.12.20182.087,432.104,432.084,372.095,55
14.12.20182.095,642.095,642.061,42.069,38
17.12.20182.071,212.075,932.065,512.071,09
18.12.20182.057,392.074,312.054,262.062,11
19.12.20182.068,952.080,652.063,012.078,84
20.12.20182.063,72.071,082.047,522.060,12
21.12.20182.052,72.061,512.049,762.061,49
24.12.20182.050,382.059,942.046,182.055,01
26.12.20182.028,812.037,832.014,282.028,01
27.12.20182.032,092.035,572.021,392.028,44
28.12.20182.036,72.046,972.035,412.041,04