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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.220,0538
KAPANIŞ 2.220,068

En Düşük

DÜŞÜK 1.439,43

En Yüksek

YÜKSEK 2.878,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20202.201,212.202,322.171,842.175,17
03.01.20202.192,582.203,382.165,392.176,46
06.01.20202.154,972.164,422.149,952.155,07
07.01.20202.166,62.181,622.164,272.175,54
08.01.20202.156,272.162,322.137,722.151,31
09.01.20202.182,22.186,452.172,162.186,45
10.01.20202.189,482.206,922.188,12.206,39
13.01.20202.204,492.230,432.204,492.229,26
14.01.20202.243,062.250,792.232,942.238,88
15.01.20202.229,82.238,212.223,392.230,98
16.01.20202.231,932.249,092.225,412.248,05
17.01.20202.261,572.268,712.245,582.250,57
20.01.20202.261,42.277,232.258,092.262,64
21.01.20202.259,812.266,312.238,252.239,69
22.01.20202.238,532.269,272.235,132.267,25
23.01.20202.254,542.260,632.241,942.246,13
28.01.20202.192,222.199,932.166,232.176,72
29.01.20202.188,182.195,452.172,332.185,28
30.01.20202.181,542.187,452.139,722.148
31.01.20202.160,62.167,232.119,012.119,01
03.02.20202.086,612.126,732.082,742.118,88
04.02.20202.121,222.162,322.120,532.157,9
05.02.20202.177,262.181,522.154,882.165,63
06.02.20202.184,772.229,992.182,252.227,94
07.02.20202.221,492.223,922.198,142.211,95
10.02.20202.185,632.203,392.180,512.201,07
11.02.20202.213,52.233,322.211,252.223,12
12.02.20202.225,952.242,242.214,772.238,38
13.02.20202.245,722.255,492.230,32.232,96
14.02.20202.232,712.251,52.221,92.243,59
17.02.20202.243,072.250,052.230,262.242,17
18.02.20202.225,982.232,932.205,212.208,88
19.02.20202.222,512.2262.191,22.210,34
20.02.20202.223,552.228,182.186,722.195,5
21.02.20202.165,652.184,432.160,282.162,84
24.02.20202.114,042.120,062.079,032.079,04
25.02.20202.075,552.105,492.071,52.103,61
26.02.20202.064,072.089,642.059,132.076,77
27.02.20202.073,872.085,42.049,152.054,89
28.02.20202.020,172.031,011.980,821.987,01
02.03.20201.997,032.017,071.969,342.002,51
03.03.20202.051,852.051,852.009,392.014,15
04.03.20202.005,812.063,592.005,812.059,33
05.03.20202.078,112.089,082.059,992.085,26
06.03.20202.053,092.062,572.032,132.040,22
09.03.20201.981,021.989,51.946,91.954,77
10.03.20201.942,851.968,171.934,721.962,93
11.03.20201.965,671.967,71.898,271.908,27
12.03.20201.887,971.897,231.808,561.834,33
13.03.20201.722,681.809,311.680,61.771,44
16.03.20201.805,431.805,431.714,381.714,86
17.03.20201.640,841.722,971.637,881.672,44
18.03.20201.686,121.693,951.591,121.591,2
19.03.20201.626,091.626,091.439,431.457,64
20.03.20201.498,491.566,821.466,481.566,15
23.03.20201.474,451.516,751.458,411.482,46
24.03.20201.523,691.609,971.508,681.609,97
25.03.20201.668,191.707,641.645,281.704,76
26.03.20201.699,111.735,751.679,231.686,24
27.03.20201.756,071.759,051.668,211.717,73
30.03.20201.670,341.729,631.659,951.717,12
31.03.20201.739,291.757,811.722,621.754,64
01.04.20201.737,281.762,441.685,371.685,46
02.04.20201.693,531.726,761.664,131.724,86
03.04.20201.731,171.743,911.706,681.725,44
06.04.20201.745,251.794,191.742,671.791,88
07.04.20201.826,721.838,971.791,921.823,6
08.04.20201.815,751.842,161.801,81.807,14
09.04.20201.838,091.839,331.818,31.836,21
10.04.20201.835,761.861,11.824,431.860,7
13.04.20201.853,31.853,31.825,761.825,76
14.04.20201.846,411.864,461.837,171.857,08
16.04.20201.839,511.862,231.828,131.857,07
17.04.20201.893,311.926,021.893,191.914,53
20.04.20201.908,341.925,251.893,171.898,36
21.04.20201.886,781.898,321.841,661.879,38
22.04.20201.855,511.897,91.844,851.896,15
23.04.20201.907,451.923,531.895,981.914,73
24.04.20201.906,071.908,291.880,711.889,01
27.04.20201.897,061.929,821.894,621.922,77
28.04.20201.931,251.941,791.911,631.934,09
29.04.20201.936,891.957,511.934,311.947,56
04.05.20201.906,421.918,661.894,291.895,37
06.05.20201.919,451.928,761.902,551.928,76
07.05.20201.9221.938,51.918,571.928,61
08.05.20201.944,941.956,891.942,541.945,82
11.05.20201.953,511.960,461.932,871.935,4
12.05.20201.938,621.938,621.905,171.922,17
13.05.20201.897,51.940,421.897,241.940,42
14.05.20201.922,441.931,431.913,491.924,96
15.05.20201.937,631.938,591.913,211.927,28
18.05.20201.934,511.943,071.921,141.937,11
19.05.20201.977,471.983,771.968,591.980,61
20.05.20201.972,121.992,21.972,121.989,64
21.05.20202.003,22.004,951.9931.998,31
22.05.20202.001,62.002,651.961,41.970,13
25.05.20201.980,511.994,91.967,841.994,6
26.05.20202.0012.029,891.997,942.029,78
27.05.20202.027,92.043,442.019,822.031,2
28.05.20202.047,082.054,522.003,752.028,54
29.05.20202.018,372.038,892.006,622.029,6
01.06.20202.037,042.065,382.035,632.065,08
02.06.20202.061,452.089,432.059,142.087,19
03.06.20202.108,552.156,552.107,692.147
04.06.20202.181,642.1912.139,682.151,18
05.06.20202.151,172.187,252.138,182.181,87
08.06.20202.215,62.217,212.174,962.184,29
09.06.20202.206,232.212,172.166,012.188,92
10.06.20202.187,912.200,682.178,122.195,69
11.06.20202.184,362.200,722.148,512.176,78
12.06.20202.088,242.137,122.084,632.132,3
15.06.20202.114,412.129,672.030,822.030,82
16.06.20202.091,092.138,082.079,022.138,05
17.06.20202.133,182.154,372.105,262.141,05
18.06.20202.134,352.145,132.120,292.133,48
19.06.20202.153,092.153,572.108,912.141,32
22.06.20202.126,382.142,882.122,12.126,73
23.06.20202.149,132.158,152.110,512.131,24
24.06.20202.145,932.171,862.143,912.161,51
25.06.20202.130,452.143,332.112,372.112,37
26.06.20202.137,472.142,042.115,252.134,65
29.06.20202.105,542.120,52.087,842.093,48
30.06.20202.124,382.134,382.108,262.108,33
01.07.20202.128,812.133,552.101,332.106,7
02.07.20202.116,722.135,372.113,982.135,37
03.07.20202.147,892.153,542.135,32.152,41
06.07.20202.158,952.191,282.157,712.187,93
07.07.20202.202,042.206,792.164,032.164,17
08.07.20202.166,762.173,832.150,892.158,88
09.07.20202.171,152.181,482.166,742.167,9
10.07.20202.171,442.171,522.140,292.150,25
13.07.20202.170,512.188,82.163,072.186,06
14.07.20202.176,432.183,612.165,62.183,61
15.07.20202.208,732.216,972.190,662.201,88
16.07.20202.203,32.207,342.177,822.183,76
17.07.20202.187,852.204,22.187,852.201,19
20.07.20202.209,592.209,592.183,832.198,2
21.07.20202.219,192.234,862.214,282.228,83
22.07.20202.228,22.238,862.221,622.228,66
23.07.20202.227,242.227,242.202,992.216,19
24.07.20202.196,732.219,572.195,492.200,44
27.07.20202.203,482.231,252.203,482.217,86
28.07.20202.238,192.2662.237,212.256,99
29.07.20202.258,352.276,792.252,242.263,16
30.07.20202.275,332.281,332.263,812.267,01
31.07.20202.278,532.281,412.248,492.249,37
03.08.20202.251,652.254,382.237,042.251,04
04.08.20202.272,332.284,662.269,692.279,97
05.08.20202.289,232.312,142.283,952.311,86
06.08.20202.322,642.352,482.322,642.342,61
07.08.20202.349,252.362,242.333,622.351,67
10.08.20202.353,922.390,512.349,332.386,38
11.08.20202.396,112.429,362.396,112.418,67
12.08.20202.414,782.432,352.393,272.432,35
13.08.20202.455,282.458,172.412,492.437,53
14.08.20202.427,852.4352.383,692.407,49
18.08.20202.405,842.419,652.336,782.348,24
19.08.20202.370,872.380,12.353,172.360,54
20.08.20202.339,912.357,082.270,852.274,22
21.08.20202.306,162.329,342.280,972.304,59
24.08.20202.309,382.332,332.283,482.329,83
25.08.20202.352,152.369,782.340,972.366,73
26.08.20202.367,742.374,682.336,982.369,32
27.08.20202.371,952.373,362.344,382.344,45
28.08.20202.362,222.379,262.345,282.353,8
31.08.20202.377,092.381,52.326,062.326,17
01.09.20202.340,192.355,92.331,232.349,55
02.09.20202.363,432.369,572.341,292.364,37
03.09.20202.383,262.401,782.382,232.395,9
04.09.20202.332,682.371,022.332,682.368,25
07.09.20202.369,852.387,492.362,422.384,22
08.09.20202.402,662.407,562.391,432.401,91
09.09.20202.372,532.388,852.369,122.375,81
10.09.20202.404,832.406,682.388,562.396,48
11.09.20202.389,762.397,562.3742.396,69
14.09.20202.418,332.429,072.410,792.427,91
15.09.20202.434,592.444,572.423,792.443,58
16.09.20202.442,722.450,532.429,942.435,92
17.09.20202.430,772.437,022.398,692.406,17
18.09.20202.413,532.417,812.396,332.412,4
21.09.20202.412,442.427,172.379,382.389,39
22.09.20202.388,142.388,492.323,582.332,59
23.09.20202.352,562.354,462.287,442.333,24
24.09.20202.295,622.309,742.268,882.272,7
25.09.20202.295,192.296,362.267,632.278,79
28.09.20202.301,162.314,812.291,322.308,08
29.09.20202.331,512.339,832.320,042.327,89
05.10.20202.330,552.364,732.327,832.358
06.10.20202.369,172.378,282.355,392.365,9
07.10.20202.350,822.387,452.347,822.386,94
08.10.20202.408,492.409,012.383,822.391,96
12.10.20202.404,182.409,422.393,742.403,73
13.10.20202.416,852.418,892.385,872.403,15
14.10.20202.403,742.405,562.375,542.380,48
15.10.20202.375,912.376,732.348,742.361,21
16.10.20202.363,882.370,732.325,032.341,53
19.10.20202.352,922.364,252.344,772.346,74
20.10.20202.333,562.358,412.322,062.358,41
21.10.20202.363,032.371,742.356,322.370,86
22.10.20202.355,612.360,222.339,732.355,05
23.10.20202.364,842.368,572.344,492.360,81
26.10.20202.366,52.374,52.342,582.343,91
27.10.20202.328,662.349,332.321,232.330,84
28.10.20202.324,182.345,462.316,472.345,26
29.10.20202.312,342.330,172.299,912.326,67
30.10.20202.319,562.320,22.266,932.267,15
02.11.20202.276,612.302,642.267,952.300,16
03.11.20202.315,812.344,772.315,32.343,31
04.11.20202.361,322.371,142.339,952.357,32
05.11.20202.373,412.413,792.370,852.413,79
06.11.20202.421,792.431,112.404,972.416,5
09.11.20202.438,632.459,152.434,522.447,2
10.11.20202.453,952.457,942.435,592.452,83
11.11.20202.459,52.488,042.459,52.485,87
12.11.20202.482,682.488,792.467,042.475,62
13.11.20202.470,122.495,772.460,962.493,87
16.11.20202.507,462.546,372.507,462.543,03
17.11.20202.544,122.556,092.533,342.539,15
18.11.20202.548,852.553,952.536,782.545,64
19.11.20202.536,892.548,952.529,532.547,42
20.11.20202.544,062.558,212.539,792.553,5
23.11.20202.560,042.605,582.553,72.602,59
24.11.20202.616,282.628,522.605,032.617,76
25.11.20202.637,342.642,262.583,412.601,54
26.11.20202.605,732.625,972.592,432.625,91
27.11.20202.624,82.6352.618,472.633,45
30.11.20202.648,052.648,662.591,342.591,34
01.12.20202.613,422.638,872.611,672.634,25
02.12.20202.645,882.677,262.644,532.675,9
03.12.20202.686,382.696,222.672,852.696,22
04.12.20202.705,342.742,772.705,342.731,45
07.12.20202.738,112.754,012.711,422.745,44
08.12.20202.745,132.747,452.700,922.700,93
09.12.20202.703,32.755,472.703,32.755,47
10.12.20202.750,342.765,462.718,72.746,46
11.12.20202.754,162.781,042.754,162.770,06
14.12.20202.769,432.782,792.755,292.762,2
15.12.20202.763,652.769,372.735,082.756,82
16.12.20202.763,642.781,082.761,52.771,79
17.12.20202.769,892.772,712.742,252.770,43
18.12.20202.770,952.782,152.762,82.772,18
21.12.20202.771,982.780,242.747,092.778,65
22.12.20202.772,032.774,222.733,642.733,68
23.12.20202.737,742.769,082.716,282.759,82
24.12.20202.762,62.812,162.762,62.806,86
28.12.20202.820,952.834,592.799,562.808,6
29.12.20202.810,552.823,442.792,062.820,51
30.12.20202.820,362.878,212.809,352.873,47