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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.500,1415
KAPANIŞ 2.499,1344

En Düşük

DÜŞÜK 2.180,67

En Yüksek

YÜKSEK 2.668,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20232.249,952.259,882.222,372.225,67
03.01.20232.230,982.230,982.180,672.218,68
04.01.20232.205,982.260,062.198,822.255,98
05.01.20232.268,22.281,392.252,972.264,65
06.01.20232.253,42.300,622.253,272.289,97
09.01.20232.315,872.351,062.312,562.350,19
10.01.20232.348,042.370,182.344,182.351,31
11.01.20232.364,052.369,662.350,362.359,53
12.01.20232.376,722.377,82.358,332.365,1
13.01.20232.377,342.397,012.375,782.386,09
16.01.20232.390,062.410,222.387,612.399,86
17.01.20232.400,922.4042.374,652.379,39
18.01.20232.380,362.3832.356,842.368,32
19.01.20232.354,562.380,342.354,562.380,34
20.01.20232.3802.395,972.372,572.395,26
24.01.20232.426,582.432,712.421,512.431,14
25.01.20232.426,582.432,712.421,512.428,57
26.01.20232.436,182.468,652.426,42.468,65
27.01.20232.474,522.497,42.464,532.484,02
30.01.20232.484,642.491,132.446,592.450,47
31.01.20232.449,922.457,482.423,372.425,08
01.02.20232.446,032.453,292.433,372.449,8
02.02.20232.481,942.486,22.454,62.468,88
03.02.20232.466,542.485,082.460,212.480,4
06.02.20232.461,822.469,422.438,042.438,19
07.02.20232.440,142.456,172.432,42.451,71
08.02.20232.469,422.487,352.465,962.483,64
09.02.20232.470,662.487,142.466,612.481,52
10.02.20232.470,652.473,82.454,742.469,73
13.02.20232.461,962.462,582.440,862.452,7
14.02.20232.471,332.480,342.459,832.465,64
15.02.20232.473,092.473,442.424,162.427,9
16.02.20232.444,062.475,992.442,072.475,48
17.02.20232.447,662.471,512.445,742.451,21
20.02.20232.453,252.463,172.430,272.455,12
21.02.20232.457,512.466,072.4462.458,96
22.02.20232.430,872.435,982.416,162.417,68
23.02.20232.430,012.449,622.422,622.439,09
24.02.20232.442,492.452,972.421,472.423,61
27.02.20232.405,422.405,562.383,762.402,64
28.02.20232.417,582.431,672.407,292.412,85
01.03.20232.414,612.440,592.411,852.432,95
02.03.20232.414,612.440,592.411,852.427,85
03.03.20232.438,732.442,12.423,082.432,07
06.03.20232.452,462.464,452.441,072.462,62
07.03.20232.457,042.475,732.455,652.463,35
08.03.20232.435,582.442,612.426,522.431,91
09.03.20232.440,792.444,22.416,252.419,09
10.03.20232.389,822.400,872.383,192.394,59
13.03.20232.400,452.413,242.369,792.410,6
14.03.20232.390,362.390,782.348,192.348,97
15.03.20232.380,092.395,362.370,772.379,72
16.03.20232.357,982.382,792.346,112.377,91
17.03.20232.403,72.405,352.382,82.395,69
20.03.20232.391,872.405,992.378,72.379,2
21.03.20232.396,542.399,522.383,172.388,35
22.03.20232.411,252.417,472.402,782.416,96
23.03.20232.398,272.424,482.397,912.424,48
24.03.20232.421,272.423,762.399,492.414,96
27.03.20232.423,942.423,942.395,972.409,22
28.03.20232.418,692.434,942.415,342.434,94
29.03.20232.432,632.443,952.428,612.443,92
30.03.20232.452,972.462,72.439,432.453,16
31.03.20232.459,942.481,242.456,542.476,86
03.04.20232.485,812.485,812.467,592.472,34
04.04.20232.475,872.489,712.472,792.480,51
05.04.20232.482,612.497,612.478,672.495,21
06.04.20232.4882.4882.458,52.459,23
07.04.20232.478,642.493,062.473,892.490,41
10.04.20232.491,682.519,992.490,172.512,08
11.04.20232.523,332.550,972.514,422.547,86
12.04.20232.546,362.561,372.536,232.550,64
13.04.20232.534,712.561,662.531,072.561,66
14.04.20232.580,12.581,742.560,532.571,49
17.04.20232.570,32.577,082.561,142.575,91
18.04.20232.582,232.582,232.557,192.571,09
19.04.20232.570,062.582,112.568,462.575,08
20.04.20232.566,062.573,942.552,062.563,11
21.04.20232.556,72.559,442.532,322.544,4
24.04.20232.538,362.541,892.518,732.523,5
25.04.20232.531,352.531,352.472,332.489,02
26.04.20232.489,492.498,562.481,382.484,83
27.04.20232.484,312.499,012.465,832.495,81
28.04.20232.511,792.517,132.489,582.501,53
01.05.20232.504,012.522,942.503,212.517,95
02.05.20232.504,012.524,422.503,212.524,39
03.05.20232.510,192.514,372.497,832.501,4
04.05.20232.494,822.502,142.486,092.500,94
08.05.20232.518,532.525,842.511,132.513,21
09.05.20232.512,342.514,812.495,632.510,06
10.05.20232.505,962.510,132.488,422.496,51
11.05.20232.505,572.513,822.490,082.491
12.05.20232.487,352.487,352.472,452.475,42
15.05.20232.469,82.479,352.455,992.479,35
16.05.20232.494,42.498,542.474,92.480,24
17.05.20232.479,652.498,372.475,022.494,66
18.05.20232.511,092.515,42.500,012.515,4
19.05.20232.530,832.538,312.524,892.537,79
22.05.20232.540,032.564,092.533,52.557,08
23.05.20232.565,82.577,322.561,12.567,55
24.05.20232.557,112.572,212.555,042.567,45
25.05.20232.570,642.575,052.551,492.554,69
26.05.20232.561,942.567,52.553,792.558,81
29.05.20232.582,412.585,122.575,222.578,75
30.05.20232.582,412.586,222.574,822.585,52
31.05.20232.586,032.596,312.575,982.577,12
01.06.20232.572,562.580,152.5652.569,17
02.06.20232.586,272.601,382.583,882.601,36
05.06.20232.617,432.618,622.608,012.615,41
06.06.20232.623,462.629,922.619,452.624,76
07.06.20232.623,462.629,922.613,682.615,6
08.06.20232.609,212.612,392.595,332.610,85
09.06.20232.624,152.644,72.618,452.641,16
12.06.20232.647,492.650,452.623,432.629,35
13.06.20232.644,432.645,622.633,522.637,95
14.06.20232.640,812.642,862.614,252.619,08
15.06.20232.629,242.634,222.602,522.608,54
16.06.20232.623,572.625,792.612,212.625,79
19.06.20232.618,062.619,442.600,492.609,5
20.06.20232.602,832.610,032.596,822.604,91
21.06.20232.599,192.600,972.579,522.582,63
22.06.20232.575,652.597,762.575,652.593,7
23.06.20232.599,042.600,812.568,072.570,1
26.06.20232.568,652.585,312.562,032.582,2
27.06.20232.581,022.5822.568,522.581,39
28.06.20232.590,522.590,522.559,462.564,19
29.06.20232.564,022.577,692.550,022.550,02
30.06.20232.558,432.571,032.541,722.564,28
03.07.20232.580,892.604,632.580,492.602,47
04.07.20232.604,722.607,662.591,862.593,31
05.07.20232.593,472.601,992.578,662.579
06.07.20232.574,752.575,452.550,672.556,29
07.07.20232.547,412.547,412.515,072.526,71
10.07.20232.528,082.539,632.517,672.520,7
11.07.20232.538,842.562,492.534,482.562,49
12.07.20232.557,612.574,732.554,262.574,72
13.07.20232.589,892.602,212.587,752.591,23
14.07.20232.607,472.628,32.603,362.628,3
17.07.20232.617,672.627,122.611,552.619
18.07.20232.624,592.626,892.600,672.607,62
19.07.20232.622,242.622,542.598,522.608,24
20.07.20232.595,382.611,342.589,292.600,23
21.07.20232.581,062.609,762.570,582.609,76
24.07.20232.608,472.636,062.595,212.628,53
25.07.20232.643,352.646,712.621,62.636,46
26.07.20232.638,762.639,212.580,982.592,36
27.07.20232.599,822.617,612.586,362.603,81
28.07.20232.593,672.609,542.586,332.608,32
31.07.20232.628,872.639,452.622,212.632,58
01.08.20232.644,342.668,212.639,12.667,07
02.08.20232.651,532.660,92.611,772.616,47
03.08.20232.624,762.625,452.591,32.605,39
04.08.20232.606,172.612,32.598,382.602,8
07.08.20232.591,582.607,362.580,712.580,71
08.08.20232.598,292.601,412.568,152.573,98
09.08.20232.580,62.608,982.576,212.605,12
10.08.20232.592,42.601,562.590,022.601,56
11.08.20232.611,252.616,842.589,942.591,26
14.08.20232.586,512.592,912.561,882.570,87
15.08.20232.550,132.550,532.531,82.537,89
16.08.20232.550,132.550,532.520,872.525,64
17.08.20232.512,922.520,562.482,062.519,85
18.08.20232.495,182.519,62.489,632.504,5
21.08.20232.511,72.524,412.505,592.508,8
22.08.20232.528,392.533,432.509,532.515,74
23.08.20232.5102.517,512.499,892.505,5
24.08.20232.531,782.539,442.520,732.537,68
25.08.20232.505,392.526,372.502,052.519,14
28.08.20232.534,422.543,412.525,642.543,41
29.08.20232.550,762.556,982.545,272.552,16
30.08.20232.575,422.578,622.561,222.561,22
31.08.20232.564,452.568,062.547,722.556,27
01.09.20232.551,932.568,422.551,042.563,71
04.09.20232.566,932.584,552.560,322.584,55
05.09.20232.578,912.586,652.575,192.582,18
06.09.20232.577,412.585,982.560,092.563,34
07.09.20232.554,872.562,422.539,242.548,26
08.09.20232.546,072.550,962.530,052.547,68
11.09.20232.549,882.556,892.540,442.556,88
12.09.20232.566,422.568,552.535,152.536,58
13.09.20232.536,222.549,382.528,182.534,7
14.09.20232.544,892.572,892.541,112.572,89
15.09.20232.574,982.6112.572,372.601,28
18.09.20232.588,692.596,552.573,262.574,72
19.09.20232.579,362.583,252.555,462.559,21
20.09.20232.556,552.566,622.551,122.559,74
21.09.20232.544,812.549,632.514,962.514,97
22.09.20232.491,452.513,262.486,142.508,13
25.09.20232.504,12.509,382.486,442.495,76
26.09.20232.493,642.4952.461,592.462,97
27.09.20232.447,992.469,722.445,512.465,07
03.10.20232.435,782.435,782.407,292.413,74
04.10.20232.435,782.435,782.402,842.405,69
05.10.20232.423,352.426,612.402,52.403,6
06.10.20232.408,812.421,182.403,922.408,73
09.10.20232.436,582.448,242.424,382.425,38
10.10.20232.436,582.448,242.402,442.402,58
11.10.20232.436,522.463,562.436,522.450,08
12.10.20232.465,192.479,822.464,842.479,82
13.10.20232.460,852.466,622.452,832.456,15
16.10.20232.442,432.453,772.422,522.436,24
17.10.20232.454,142.466,872.449,422.460,17
18.10.20232.452,052.465,332.450,782.462,6
19.10.20232.431,922.433,452.412,552.415,8
20.10.20232.391,542.394,672.364,012.375
23.10.20232.370,072.375,792.354,72.357,02
24.10.20232.371,552.384,142.326,672.383,51
25.10.20232.389,232.389,92.362,692.363,17
26.10.20232.325,822.330,552.299,082.299,08
27.10.20232.311,592.321,842.293,052.302,81
30.10.20232.292,342.317,752.292,342.310,55
31.10.20232.318,392.322,452.273,972.277,99
01.11.20232.292,892.312,152.288,642.301,56
02.11.20232.334,962.351,912.333,412.343,12
03.11.20232.365,592.370,282.351,832.368,34
06.11.20232.399,82.502,372.395,032.502,37
07.11.20232.476,352.476,352.418,742.443,96
08.11.20232.460,222.468,432.418,142.421,62
09.11.20232.425,932.437,92.413,042.427,08
10.11.20232.406,42.413,622.393,642.409,66
13.11.20232.431,242.435,322.399,042.403,76
14.11.20232.424,932.442,372.422,972.433,25
15.11.20232.482,212.487,422.468,432.486,67
16.11.20232.483,482.491,982.472,692.488,18
17.11.20232.477,432.481,12.463,592.469,85
20.11.20232.464,722.499,752.464,042.491,2
21.11.20232.504,72.517,742.500,912.510,42
22.11.20232.493,172.516,722.490,432.511,7
23.11.20232.515,832.522,22.507,32.514,96
24.11.20232.517,882.521,562.496,632.496,63
27.11.20232.501,832.511,372.489,182.495,66
28.11.20232.506,142.522,452.502,262.521,76
29.11.20232.518,82.523,982.501,442.519,81
30.11.20232.512,112.535,292.507,82.535,29
01.12.20232.520,492.520,492.504,062.505,01
04.12.20232.522,222.525,632.510,522.514,95
05.12.20232.507,452.509,742.492,552.494,28
06.12.20232.503,572.509,672.495,382.495,38
07.12.20232.493,142.499,732.4812.492,07
08.12.20232.510,242.521,582.507,142.517,85
11.12.20232.524,792.528,892.512,452.525,36
12.12.20232.535,112.543,062.529,742.535,27
13.12.20232.531,232.531,232.509,892.510,66
14.12.20232.547,742.549,652.532,162.544,18
15.12.20232.558,442.574,232.555,32.563,56
18.12.20232.568,772.573,132.556,052.566,86
19.12.20232.564,812.570,062.556,522.568,55
20.12.20232.586,992.615,382.584,852.614,3
21.12.20232.598,372.610,812.587,162.600,02
22.12.20232.617,722.621,372.599,512.599,51
25.12.20232.609,442.612,142.594,652.599,28
26.12.20232.609,442.612,142.594,652.602,59
27.12.20232.599,352.613,52.590,082.613,5
28.12.20232.616,272.655,282.611,722.655,28