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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.522,7566
KAPANIŞ 2.519,9857

En Düşük

DÜŞÜK 2.134,77

En Yüksek

YÜKSEK 3.010,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20222.998,323.010,772.979,422.988,77
04.01.20222.991,972.995,252.973,082.989,24
05.01.20222.984,052.986,22.936,732.953,97
06.01.20222.925,42.952,542.915,382.920,53
07.01.20222.933,782.959,032.933,12.954,89
10.01.20222.947,372.951,122.910,92.926,72
11.01.20222.930,932.943,572.909,822.927,38
12.01.20222.950,782.972,582.950,312.972,48
13.01.20222.979,912.982,142.958,392.962,09
14.01.20222.937,612.944,972.914,732.921,92
17.01.20222.918,552.919,672.875,982.890,1
18.01.20222.898,982.902,792.857,262.864,24
19.01.20222.840,342.871,792.832,182.842,28
20.01.20222.842,282.862,72.830,972.862,68
21.01.20222.837,492.847,952.817,112.834,29
24.01.20222.823,762.828,112.780,682.792
25.01.20222.786,412.789,622.703,992.720,39
26.01.20222.729,752.744,142.708,12.709,24
27.01.20222.709,242.722,862.614,492.614,49
28.01.20222.617,872.668,592.591,532.663,34
03.02.20222.706,342.735,342.702,782.707,82
04.02.20222.714,832.751,82.712,872.750,26
07.02.20222.750,72.750,72.718,942.745,06
08.02.20222.767,762.779,852.726,722.746,47
09.02.20222.772,632.773,382.753,512.768,85
10.02.20222.787,442.788,272.761,762.771,93
11.02.20222.739,142.766,72.735,082.747,71
14.02.20222.715,12.724,722.688,242.704,48
15.02.20222.712,452.716,452.665,472.676,54
16.02.20222.719,612.730,432.711,342.729,68
17.02.20222.735,112.770,662.711,992.744,09
18.02.20222.714,522.747,082.711,882.744,52
21.02.20222.706,652.746,622.694,92.743,8
22.02.20222.705,082.721,842.690,092.706,79
23.02.20222.727,432.729,562.705,312.719,53
24.02.20222.689,282.694,552.642,632.648,8
25.02.20222.678,472.694,812.665,962.676,76
28.02.20222.6632.699,182.658,252.699,18
02.03.20222.698,312.716,462.692,242.703,52
03.03.20222.729,862.748,212.726,352.747,08
04.03.20222.736,582.736,582.702,342.713,43
07.03.20222.680,172.680,172.644,12.651,31
08.03.20222.617,332.647,182.605,812.622,4
10.03.20222.660,862.682,792.660,862.680,32
11.03.20222.665,952.672,622.647,282.661,28
14.03.20222.654,932.661,762.633,312.645,65
15.03.20222.630,312.641,972.615,082.621,53
16.03.20222.649,852.659,92.630,032.659,23
17.03.20222.703,272.7142.694,512.694,51
18.03.20222.695,642.708,162.688,712.707,02
21.03.20222.717,812.717,812.683,692.686,05
22.03.20222.686,682.712,142.686,582.710
23.03.20222.727,122.742,272.720,832.735,05
24.03.20222.716,252.729,662.705,142.729,66
25.03.20222.740,832.740,952.722,362.729,98
28.03.20222.721,222.737,462.707,742.729,56
29.03.20222.745,622.754,182.733,222.741,07
30.03.20222.758,312.760,62.740,022.746,74
31.03.20222.743,242.765,22.743,22.757,65
01.04.20222.745,852.745,852.729,682.739,85
04.04.20222.729,862.758,382.722,452.757,9
05.04.20222.765,52.769,182.750,52.759,2
06.04.20222.739,072.747,852.730,662.735,03
07.04.20222.714,72.718,52.693,362.695,86
08.04.20222.706,642.7122.685,522.700,39
11.04.20222.687,542.711,022.683,962.693,1
12.04.20222.674,172.685,082.658,42.666,76
13.04.20222.677,532.717,632.672,62.716,49
14.04.20222.719,342.720,32.702,612.716,71
15.04.20222.695,522.705,412.685,012.696,06
18.04.20222.685,042.701,112.681,372.693,21
19.04.20222.707,762.723,982.705,322.718,89
20.04.20222.718,492.724,462.702,842.718,69
21.04.20222.725,712.737,542.725,042.728,21
22.04.20222.704,722.708,582.690,482.704,71
25.04.20222.676,672.680,352.657,042.657,13
26.04.20222.6742.678,052.663,832.668,31
27.04.20222.630,582.641,822.615,52.639,06
28.04.20222.656,542.667,492.638,372.667,49
29.04.20222.669,182.696,12.664,062.695,05
02.05.20222.669,212.689,912.667,852.687,45
03.05.20222.690,162.702,12.680,462.680,46
04.05.20222.690,452.696,032.667,232.677,57
05.05.20222.650,892.652,512.636,762.639,93
06.05.20222.650,892.652,512.635,972.644,51
09.05.20222.634,322.642,752.606,082.610,81
10.05.20222.590,132.602,752.553,012.596,56
11.05.20222.586,522.599,112.579,092.592,27
12.05.20222.569,52.591,572.546,82.550,08
13.05.20222.570,012.605,842.565,962.604,24
16.05.20222.624,692.629,22.593,612.596,58
17.05.20222.603,582.621,842.603,582.620,44
18.05.20222.634,752.644,132.6182.625,98
19.05.20222.576,242.597,792.568,542.592,34
20.05.20222.605,782.641,682.605,382.639,29
23.05.20222.651,632.653,872.634,292.647,38
24.05.20222.638,942.646,992.605,872.605,87
25.05.20222.621,752.630,172.602,942.617,22
26.05.20222.616,992.641,912.602,012.612,45
27.05.20222.640,752.644,712.631,492.638,05
30.05.20222.662,312.672,742.654,182.669,66
31.05.20222.666,882.685,92.654,322.685,9
01.06.20222.670,742.6742.655,972.660,59
02.06.20222.670,742.6742.653,592.658,99
03.06.20222.679,572.681,512.6632.670,65
06.06.20222.659,272.662,042.643,012.646,89
07.06.20222.659,272.662,042.622,782.626,34
08.06.20222.633,532.639,522.621,962.626,15
09.06.20222.618,922.627,882.606,612.625,44
10.06.20222.596,372.602,82.583,742.595,87
13.06.20222.550,212.550,322.504,512.504,51
14.06.20222.472,962.503,172.457,392.492,97
15.06.20222.490,012.495,542.436,042.447,38
16.06.20222.481,662.500,362.447,332.451,41
17.06.20222.409,722.441,342.396,472.440,93
20.06.20222.449,892.449,892.372,352.391,03
21.06.20222.402,992.423,482.385,62.408,93
22.06.20222.417,112.418,052.342,812.342,81
23.06.20222.347,842.361,232.306,482.314,32
24.06.20222.327,112.373,482.319,992.366,6
27.06.20222.383,22.418,942.365,862.401,92
28.06.20222.405,22.422,12.393,962.422,09
29.06.20222.387,12.393,252.375,452.377,99
30.06.20222.368,572.368,572.332,592.332,64
01.07.20222.342,922.354,972.291,492.305,42
04.07.20222.310,732.318,312.276,632.300,34
05.07.20222.322,112.344,082.309,622.341,78
06.07.20222.330,112.332,142.290,332.292,01
07.07.20222.308,972.344,142.307,92.334,27
08.07.20222.352,492.367,842.348,742.350,61
11.07.20222.357,432.363,262.337,822.340,27
12.07.20222.330,882.333,022.303,742.317,76
13.07.20222.324,452.341,192.312,492.328,61
14.07.20222.316,412.338,292.307,692.322,32
15.07.20222.335,122.337,32.293,452.330,98
18.07.20222.350,482.376,52.344,122.375,25
19.07.20222.367,522.372,742.359,592.370,97
20.07.20222.406,292.410,062.382,652.386,85
21.07.20222.387,912.411,962.387,912.409,16
22.07.20222.405,372.417,912.391,482.393,14
25.07.20222.385,652.412,472.385,652.403,69
26.07.20222.397,272.415,392.395,172.412,96
27.07.20222.412,522.415,532.396,192.415,53
28.07.20222.437,572.443,432.429,072.435,27
29.07.20222.453,532.463,052.442,012.451,5
01.08.20222.444,052.461,42.437,132.452,25
02.08.20222.4512.451,072.428,762.439,62
03.08.20222.438,562.461,452.433,122.461,45
04.08.20222.478,442.478,952.465,322.473,11
05.08.20222.481,432.497,582.480,052.490,8
08.08.20222.481,172.4942.477,762.493,1
09.08.20222.493,572.506,492.481,362.503,46
10.08.20222.493,72.494,152.478,212.480,88
11.08.20222.507,742.523,782.506,412.523,78
12.08.20222.519,662.533,22.514,312.527,94
15.08.20222.519,662.533,22.514,312.527,94
16.08.20222.543,052.546,352.532,22.533,52
17.08.20222.536,572.543,152.512,012.516,47
18.08.20222.499,32.515,372.488,092.508,05
19.08.20222.510,722.510,722.492,692.492,69
22.08.20222.467,382.475,772.457,082.462,5
23.08.20222.449,312.454,552.431,832.435,34
24.08.20222.446,182.454,012.430,692.447,45
25.08.20222.459,792.477,262.455,322.477,26
26.08.20222.489,142.497,762.476,752.481,03
29.08.20222.432,062.432,892.417,012.426,89
30.08.20222.441,212.453,912.433,482.450,93
31.08.20222.433,472.473,752.426,142.472,05
01.09.20222.4432.443,612.415,612.415,61
02.09.20222.427,72.432,372.402,672.409,41
05.09.20222.410,072.424,772.392,632.403,68
06.09.20222.409,722.422,532.399,262.410,02
07.09.20222.395,662.398,42.365,352.376,46
08.09.20222.393,272.394,062.379,062.384,28
13.09.20222.418,592.453,952.418,592.449,54
14.09.20222.390,472.418,422.381,52.411,42
15.09.20222.416,012.421,632.401,832.401,83
16.09.20222.387,562.395,12.371,112.382,78
19.09.20222.388,732.389,852.352,762.355,66
20.09.20222.373,642.382,522.359,842.367,85
21.09.20222.351,542.360,272.341,792.347,21
22.09.20222.319,72.335,112.309,12.332,31
23.09.20222.331,332.334,062.285,712.290
26.09.20222.260,82.260,82.215,362.220,94
27.09.20222.224,392.227,352.197,92.223,86
28.09.20222.206,152.223,562.151,62.169,29
29.09.20222.197,752.210,612.170,142.170,93
30.09.20222.161,112.177,22.134,772.155,49
03.10.20222.189,512.192,972.180,842.189,95
04.10.20222.189,512.212,382.180,842.209,38
05.10.20222.248,852.253,932.204,032.215,22
06.10.20222.230,432.250,872.223,362.237,86
07.10.20222.217,842.245,882.215,082.232,84
10.10.20222.193,022.193,022.178,032.180,04
11.10.20222.193,022.193,052.174,062.192,07
12.10.20222.191,352.205,022.181,652.202,47
13.10.20222.198,292.198,342.162,872.162,87
14.10.20222.200,662.220,542.193,632.212,55
17.10.20222.187,172.221,052.177,662.219,71
18.10.20222.249,152.251,742.220,712.249,95
19.10.20222.249,352.266,82.234,592.237,44
20.10.20222.225,532.231,522.200,442.218,09
21.10.20222.210,592.224,042.204,642.213,12
24.10.20222.248,262.256,672.229,852.236,16
25.10.20222.237,042.253,242.230,752.235,07
26.10.20222.240,72.258,112.234,492.249,56
27.10.20222.266,072.290,562.262,022.288,78
28.10.20222.276,732.292,652.266,442.268,4
31.10.20222.293,752.295,512.273,732.293,61
01.11.20222.301,582.335,572.297,572.335,22
02.11.20222.326,052.346,322.323,372.336,87
03.11.20222.297,452.342,862.296,442.329,17
04.11.20222.325,852.348,432.316,292.348,43
07.11.20222.360,222.373,282.354,222.371,79
08.11.20222.387,22.400,392.375,672.399,04
09.11.20222.408,542.429,652.403,642.424,41
10.11.20222.405,772.426,12.401,992.402,23
11.11.20222.466,92.486,462.463,512.483,16
14.11.20222.485,182.499,432.470,62.474,65
15.11.20222.482,762.485,22.463,652.480,33
16.11.20222.4872.4872.446,792.477,45
17.11.20222.466,52.467,392.442,92.442,9
18.11.20222.448,132.471,872.442,872.444,48
21.11.20222.446,052.448,142.409,362.419,5
22.11.20222.405,962.426,42.401,52.405,27
23.11.20222.424,362.427,282.407,582.418,01
24.11.20222.437,512.441,332.428,122.441,33
25.11.20222.442,212.449,662.433,572.437,86
28.11.20222.425,052.425,652.401,952.408,27
29.11.20222.405,542.433,872.401,12.433,39
30.11.20222.424,442.472,532.421,422.472,53
01.12.20222.501,432.501,432.474,332.479,84
02.12.20222.471,52.471,52.434,332.434,33
05.12.20222.442,172.442,222.413,052.419,32
06.12.20222.397,72.416,882.390,22.393,16
07.12.20222.385,872.394,882.377,982.382,81
08.12.20222.386,92.387,952.357,22.371,08
09.12.20222.382,732.390,082.367,252.389,04
12.12.20222.373,582.381,872.368,472.373,02
13.12.20222.385,052.388,272.364,872.372,4
14.12.20222.380,812.400,182.379,442.399,25
15.12.20222.383,832.392,112.360,952.360,97
16.12.20222.329,752.360,442.326,832.360,02
19.12.20222.350,782.358,762.342,282.352,17
20.12.20222.344,732.353,862.324,662.333,29
21.12.20222.346,392.3472.325,782.328,95
22.12.20222.3402.356,732.335,752.356,73
23.12.20222.325,862.333,082.311,92.313,69
26.12.20222.312,542.321,922.304,22.317,14
27.12.20222.327,522.335,992.321,482.332,79
28.12.20222.296,452.296,452.276,92.280,45
29.12.20222.265,732.272,672.236,382.236,4
30.12.20222.265,732.272,672.236,382.236,4