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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.106,5002
KAPANIŞ 2.106,0536

En Düşük

DÜŞÜK 1.891,81

En Yüksek

YÜKSEK 2.252,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20192.050,552.053,452.004,272.010
03.01.20192.011,812.014,721.991,651.993,7
04.01.20191.992,42.011,561.984,532.010,25
07.01.20192.034,242.048,062.030,92.037,1
08.01.20192.038,682.042,72.023,592.025,27
09.01.20192.034,192.068,232.034,192.064,71
10.01.20192.065,732.072,812.057,162.063,28
11.01.20192.070,362.076,992.063,992.075,57
14.01.20192.070,492.073,942.059,462.064,52
15.01.20192.069,142.098,012.067,582.097,18
16.01.20192.098,652.106,352.091,922.106,1
17.01.20192.110,142.117,432.101,72.107,06
18.01.20192.116,432.124,52.113,442.124,28
21.01.20192.133,872.134,172.114,452.124,61
22.01.20192.126,032.129,372.108,912.117,77
23.01.20192.108,722.131,052.106,742.127,78
24.01.20192.127,882.145,082.125,482.145,03
25.01.20192.147,922.178,012.146,642.177,73
28.01.20192.184,412.188,152.169,172.177,3
29.01.20192.172,832.183,362.162,532.183,36
30.01.20192.183,492.206,22.177,882.206,2
31.01.20192.222,882.222,882.201,222.204,85
01.02.20192.211,932.218,782.201,412.203,46
07.02.20192.215,772.215,792.196,772.203,42
08.02.20192.192,012.192,482.171,962.177,05
11.02.20192.180,542.181,582.167,362.180,73
12.02.20192.182,712.195,052.178,592.190,47
13.02.20192.2002.203,712.194,752.201,48
14.02.20192.195,922.225,852.186,092.225,85
15.02.20192.210,942.210,942.187,712.196,09
18.02.20192.207,362.217,322.2032.210,89
19.02.20192.208,962.213,872.193,342.205,63
20.02.20192.216,742.234,682.213,832.229,76
21.02.20192.224,262.234,312.213,192.228,66
22.02.20192.222,322.230,52.217,082.230,5
25.02.20192.241,132.241,762.224,642.232,56
26.02.20192.230,372.235,72.221,762.226,6
27.02.20192.234,462.237,772.228,162.234,79
28.02.20192.231,582.233,932.195,442.195,44
04.03.20192.210,972.216,022.188,562.190,66
05.03.20192.183,352.185,742.171,332.179,23
06.03.20192.177,112.179,012.168,462.175,6
07.03.20192.173,192.181,192.155,192.165,79
08.03.20192.152,82.159,672.137,442.137,44
11.03.20192.140,292.145,312.125,542.138,1
12.03.20192.154,612.161,692.150,962.157,18
13.03.20192.152,662.154,112.134,162.148,41
14.03.20192.154,352.158,342.142,312.155,68
15.03.20192.152,962.181,772.152,592.176,11
18.03.20192.179,692.183,92.172,342.179,49
19.03.20192.183,032.183,762.171,052.177,62
20.03.20192.171,412.177,192.152,212.177,1
21.03.20192.183,112.200,322.173,72.184,88
22.03.20192.192,722.195,422.178,772.186,95
25.03.20192.158,82.159,252.143,72.144,86
26.03.20192.152,982.153,92.143,632.148,8
27.03.20192.147,192.152,912.132,422.145,62
28.03.20192.131,252.136,42.120,932.128,1
29.03.20192.138,452.143,32.124,072.140,67
01.04.20192.153,312.171,492.153,312.168,28
02.04.20192.177,22.181,372.171,842.177,18
03.04.20192.176,812.203,292.172,832.203,27
04.04.20192.201,042.216,152.198,662.206,53
05.04.20192.206,362.214,822.205,262.209,61
08.04.20192.217,662.217,872.202,492.210,6
09.04.20192.212,322.221,622.203,542.213,56
10.04.20192.206,22.225,022.203,822.224,39
11.04.20192.227,692.230,412.217,182.224,44
12.04.20192.221,12.233,452.212,882.233,45
15.04.20192.242,312.251,222.240,292.242,88
16.04.20192.241,062.249,892.235,722.248,63
17.04.20192.249,052.252,052.242,012.245,89
18.04.20192.248,82.250,112.210,432.213,77
19.04.20192.223,422.225,372.215,582.216,15
22.04.20192.218,52.227,942.207,252.216,65
23.04.20192.217,612.223,922.212,142.220,51
24.04.20192.229,752.229,752.190,292.201,03
25.04.20192.195,472.200,892.187,442.190,5
26.04.20192.178,132.186,522.168,152.179,31
29.04.20192.183,412.216,432.181,822.216,43
30.04.20192.213,432.215,772.186,332.203,59
02.05.20192.192,942.217,032.191,32.212,75
03.05.20192.209,442.211,362.192,362.196,32
07.05.20192.172,392.179,512.160,442.176,99
08.05.20192.151,342.179,342.151,342.168,01
09.05.20192.159,792.164,982.102,012.102,01
10.05.20192.118,422.124,922.090,392.108,04
13.05.20192.091,82.101,092.077,722.079,01
14.05.20192.060,242.093,412.056,742.081,84
15.05.20192.081,922.100,012.076,462.092,78
16.05.20192.094,882.095,582.062,442.067,69
17.05.20192.081,572.082,832.053,792.055,8
20.05.20192.066,532.077,12.051,692.055,71
21.05.20192.058,212.076,472.053,692.061,25
22.05.20192.068,652.070,82.048,012.064,86
23.05.20192.063,252.065,862.046,822.059,59
24.05.20192.047,32.057,382.035,982.045,31
27.05.20192.044,252.055,132.035,872.044,21
28.05.20192.044,772.058,422.038,522.048,83
29.05.20192.046,712.046,712.016,252.023,32
30.05.20192.024,332.040,662.023,912.038,8
31.05.20192.029,032.048,92.022,972.041,74
03.06.20192.031,032.070,582.029,172.067,85
04.06.20192.066,782.072,192.060,982.066,97
05.06.20192.084,162.086,492.065,712.069,11
07.06.20192.070,782.081,162.057,972.072,33
10.06.20192.087,372.099,652.075,512.099,49
11.06.20192.096,092.114,572.094,62.111,81
12.06.20192.111,662.118,892.104,412.108,75
13.06.20192.104,462.108,012.081,922.103,15
14.06.20192.096,322.103,022.087,472.095,41
17.06.20192.091,712.103,592.087,252.090,73
18.06.20192.089,312.103,022.089,312.098,71
19.06.20192.119,542.126,742.117,642.124,78
20.06.20192.121,782.131,772.120,422.131,29
21.06.20192.132,382.132,682.120,152.125,62
24.06.20192.130,322.134,482.123,882.126,33
25.06.20192.125,742.136,242.115,112.121,64
26.06.20192.120,22.128,252.115,722.121,85
27.06.20192.120,732.141,272.118,222.134,32
28.06.20192.135,062.139,242.123,972.130,62
01.07.20192.147,242.147,242.126,872.129,74
02.07.20192.122,072.130,862.112,522.122,02
03.07.20192.120,752.127,712.093,322.096,02
04.07.20192.102,362.108,82.088,972.108,73
05.07.20192.1112.115,432.096,232.110,59
08.07.20192.091,912.092,542.063,782.064,17
09.07.20192.070,352.075,32.052,032.052,03
10.07.20192.061,552.068,22.056,482.058,78
11.07.20192.070,592.088,242.070,212.080,58
12.07.20192.083,532.090,432.077,352.086,66
15.07.20192.083,392.088,342.073,12.082,48
16.07.20192.084,462.096,672.078,742.091,87
17.07.20192.079,912.080,012.063,492.072,92
18.07.20192.068,662.073,22.061,332.066,55
19.07.20192.080,212.096,732.076,512.094,36
22.07.20192.090,352.099,342.087,512.093,34
23.07.20192.095,762.106,392.095,382.101,45
24.07.20192.097,162.105,682.080,662.082,3
25.07.20192.085,672.088,812.061,082.074,48
26.07.20192.063,352.068,162.054,642.066,26
29.07.20192.059,132.063,132.025,012.029,48
30.07.20192.035,322.044,592.032,612.038,68
31.07.20192.036,462.041,162.010,952.024,55
01.08.20192.015,092.032,232.009,332.017,34
02.08.20191.995,312.005,311.987,121.998,13
05.08.20191.985,931.987,641.945,391.946,98
06.08.20191.900,361.948,531.891,811.917,5
07.08.20191.925,331.929,291.901,611.909,71
08.08.20191.926,281.937,951.915,811.920,61
09.08.20191.940,061.946,941.936,141.937,75
12.08.20191.941,531.949,191.933,251.942,29
13.08.20191.928,761.937,681.923,581.925,83
14.08.20191.946,181.952,221.937,231.938,37
16.08.20191.921,491.927,71.911,721.927,17
19.08.20191.936,641.943,091.931,441.939,9
20.08.20191.942,991.964,161.937,531.960,25
21.08.20191.954,571.971,121.954,471.964,65
22.08.20191.966,61.967,961.951,011.951,01
23.08.20191.942,421.953,851.940,61.948,3
26.08.20191.915,341.924,491.909,921.916,31
27.08.20191.928,981.937,421.919,281.924,6
28.08.20191.929,961.943,621.926,431.941,09
29.08.20191.943,551.947,151.928,491.933,41
30.08.20191.951,661.971,211.951,31.967,79
02.09.20191.961,191.973,251.958,591.969,19
03.09.20191.966,51.976,371.960,151.965,69
04.09.20191.962,431.988,531.962,081.988,53
05.09.20191.993,622.015,391.992,512.004,75
06.09.20192.016,112.017,22.005,692.009,13
09.09.20192.013,382.029,82.013,282.019,55
10.09.20192.024,792.034,282.021,582.032,08
11.09.20192.043,722.050,82.040,042.049,2
16.09.20192.056,262.062,222.044,82.062,22
17.09.20192.058,722.066,332.055,172.062,33
18.09.20192.064,422.075,632.058,522.070,73
19.09.20192.070,532.089,812.070,532.080,35
20.09.20192.080,862.092,372.077,32.091,52
23.09.20192.087,72.095,542.085,62.091,7
24.09.20192.090,192.101,632.085,912.101,04
25.09.20192.093,472.095,272.072,412.073,39
26.09.20192.082,662.087,332.064,342.074,52
27.09.20192.066,962.066,962.044,752.049,93
30.09.20192.045,772.064,992.042,012.063,05
01.10.20192.062,442.077,482.057,912.072,42
02.10.20192.058,232.058,232.031,912.031,91
04.10.20192.028,42.039,432.020,692.020,69
07.10.20192.031,532.034,942.016,192.021,73
08.10.20192.029,372.046,812.024,632.046,25
10.10.20192.030,132.040,882.010,92.028,15
11.10.20192.048,082.053,942.040,482.044,61
14.10.20192.068,132.075,12.065,532.067,4
15.10.20192.064,782.073,212.064,342.068,17
16.10.20192.080,922.090,012.073,82.082,83
17.10.20192.081,762.087,152.072,492.077,94
18.10.20192.082,232.088,542.057,892.060,69
21.10.20192.067,972.067,972.059,332.064,84
22.10.20192.076,292.093,812.073,082.088,86
23.10.20192.086,812.088,252.074,882.080,62
24.10.20192.089,852.089,852.067,92.085,66
25.10.20192.091,162.091,242.079,32.087,89
28.10.20192.096,672.104,392.089,762.093,6
29.10.20192.103,922.105,172.088,042.092,69
30.10.20192.093,512.093,512.075,542.080,27
31.10.20192.089,222.103,712.083,482.083,48
01.11.20192.084,792.100,422.081,532.100,2
04.11.20192.111,322.130,832.111,322.130,24
05.11.20192.133,662.143,122.128,72.142,64
06.11.20192.142,692.156,232.138,832.144,15
07.11.20192.141,052.147,012.135,452.144,29
08.11.20192.154,182.155,942.133,752.137,23
11.11.20192.139,072.139,072.119,072.124,09
12.11.20192.131,262.140,942.121,82.140,92
13.11.20192.132,482.133,372.118,672.122,45
14.11.20192.127,542.139,232.121,322.139,23
15.11.20192.137,962.165,022.135,262.162,18
18.11.20192.161,892.165,892.151,972.160,69
19.11.20192.151,042.154,412.137,012.153,24
20.11.20192.140,062.145,972.123,82.125,32
21.11.20192.123,652.125,362.088,192.096,6
22.11.20192.098,892.106,422.093,992.101,96
25.11.20192.117,142.130,042.116,072.123,5
26.11.20192.129,272.139,642.120,852.121,35
27.11.20192.134,472.136,32.118,072.127,85
28.11.20192.116,932.127,752.116,582.118,6
29.11.20192.125,532.125,532.085,12.087,96
02.12.20192.097,552.103,872.088,922.091,92
03.12.20192.075,022.085,712.066,62.084,07
04.12.20192.070,842.072,912.057,452.068,89
05.12.20192.078,312.084,292.053,562.060,74
06.12.20192.072,442.084,442.070,172.081,85
09.12.20192.091,942.093,812.084,312.088,65
10.12.20192.081,222.100,482.080,162.098
11.12.20192.098,282.109,222.092,482.105,62
12.12.20192.120,132.138,932.120,132.137,35
13.12.20192.164,632.170,252.159,452.170,25
16.12.20192.168,052.175,012.166,292.168,15
17.12.20192.179,42.196,012.171,092.195,68
18.12.20192.194,922.204,042.187,322.194,76
19.12.20192.199,422.204,732.186,592.196,56
20.12.20192.205,572.206,822.194,82.204,18
23.12.20192.208,222.209,22.196,432.203,71
24.12.20192.206,232.206,232.187,582.190,08
26.12.20192.192,222.198,012.183,92.197,93
27.12.20192.183,72.215,552.177,42.204,21
30.12.20192.202,622.208,042.195,652.197,67