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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.635,913
KAPANIŞ 2.632,7152

En Düşük

DÜŞÜK 2.360,18

En Yüksek

YÜKSEK 2.896,4299
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20242.645,472.660,842.641,882.660,84
02.01.20242.645,472.675,82.641,882.669,81
03.01.20242.643,542.643,722.607,312.607,31
04.01.20242.592,442.602,642.580,092.587,02
05.01.20242.586,892.592,292.572,62.578,08
08.01.20242.584,232.591,682.566,342.567,82
09.01.20242.598,312.599,372.5562.561,24
10.01.20242.563,972.568,192.539,822.541,98
11.01.20242.543,032.557,32.540,272.540,27
12.01.20242.536,552.543,832.517,762.525,05
15.01.20242.525,692.536,062.515,842.525,99
16.01.20242.516,272.524,352.491,132.497,59
17.01.20242.501,232.503,912.435,342.435,9
18.01.20242.439,962.453,972.429,122.440,04
19.01.20242.468,432.4792.455,52.472,74
22.01.20242.489,572.490,692.464,352.464,35
23.01.20242.478,322.482,842.464,242.478,61
24.01.20242.476,222.476,222.454,34012.469,6899
25.01.20242.467,732.474,012.452,36012.470,3401
26.01.20242.458,052.502,61012.453,452.478,5601
29.01.20242.490,92992.516,91992.483,81012.500,6499
30.01.20242.523,67992.528,542.498,81012.498,8101
31.01.20242.487,89992.502,452.486,972.497,0901
01.02.20242.491,92992.542,462.491,92992.542,46
02.02.20242.559,39992.615,34012.559,38992.615,3101
05.02.20242.612,772.612,772.562,52.591,3101
06.02.20242.584,22.599,17992.563,87012.576,2
07.02.20242.592,59012.625,242.588,09012.609,5801
08.02.20242.620,262.629,512.610,212.620,3201
12.02.20242.644,172.656,872.643,772.644,79
13.02.20242.644,16992.656,87012.640,962.649,6399
14.02.20242.609,60012.627,31012.601,992.620,4199
15.02.20242.643,81012.643,86012.613,82.613,8
16.02.20242.635,62992.648,762.625,012.648,76
19.02.20242.653,12012.683,38992.653,12012.680,26
20.02.20242.671,552.673,84012.643,92992.657,79
21.02.20242.656,91992.670,952.644,042.653,3101
22.02.20242.671,68992.671,68992.653,992.664,27
23.02.20242.681,032.694,82.665,212.667,7
26.02.20242.657,35012.659,60012.629,782.647,0801
27.02.20242.654,762.654,762.619,37992.625,05
28.02.20242.629,11012.657,32012.623,14992.652,29
29.02.20242.643,482.647,56012.628,62012.642,3601
04.03.20242.664,522.682,82.662,32012.674,27
05.03.20242.660,82.684,83012.649,35012.649,3999
06.03.20242.638,84012.649,782.630,15992.641,49
07.03.20242.653,982.660,262.633,57012.647,6201
08.03.20242.676,792.6882.668,37992.680,3501
11.03.20242.665,58012.677,212.658,742.659,8401
12.03.20242.673,472.686,13992.659,722.681,8101
13.03.20242.694,712.701,452.679,542.693,5701
14.03.20242.698,37012.718,762.696,31012.718,76
15.03.20242.701,90992.705,59012.666,84012.666,8401
18.03.20242.678,522.688,07012.665,282.685,8401
19.03.20242.673,57012.673,57012.645,13992.656,1699
20.03.20242.680,72.692,522.674,09012.690,1399
21.03.20242.731,17992.755,452.724,252.754,8601
22.03.20242.751,14992.763,06012.738,17992.748,5601
25.03.20242.756,59012.763,62992.731,72.737,5701
26.03.20242.756,41992.779,39992.752,272.757,0901
27.03.20242.7452.762,032.7452.755,1101
28.03.20242.753,222.756,86012.742,67992.745,8201
29.03.20242.757,272.757,552.739,12012.746,6299
01.04.20242.766,242.769,87012.747,39992.747,8601
02.04.20242.744,14992.760,33012.737,18992.753,1599
03.04.20242.730,67992.732,292.706,972.706,97
04.04.20242.738,242.746,38992.727,10012.742
05.04.20242.713,962.730,472.705,31012.714,21
08.04.20242.718,762.725,58012.706,742.717,6499
09.04.20242.733,232.741,232.703,962.705,1599
10.04.20242.665,42.706,962.661,922.704,85
11.04.20242.665,39992.718,07012.661,91992.706,96
12.04.20242.710,88992.712,452.678,212.681,8201
15.04.20242.661,36012.673,262.641,15992.670,4299
16.04.20242.644,16992.647,60012.601,452.609,6299
17.04.20242.619,14992.626,62992.584,17992.584,1799
18.04.20242.595,462.642,032.593,262.634,7
19.04.20242.600,68992.609,89992.553,552.591,8601
22.04.20242.615,722.629,43992.604,37012.629,4399
23.04.20242.632,14992.641,782.619,722.623,02
24.04.20242.662,84012.677,85012.662,84012.675,75
25.04.20242.646,82.656,512.628,62012.628,6201
26.04.20242.650,93992.662,10012.641,35012.656,3301
29.04.20242.675,462.687,43992.665,212.687,4399
30.04.20242.693,222.710,232.687,292.692,0601
01.05.20242.679,042.692,472.678,842.685,6
02.05.20242.679,042.692,472.678,84012.683,6499
03.05.20242.704,31012.705,262.676,62992.676,6299
06.05.20242.718,172.729,562.716,622.726,55
07.05.20242.718,16992.734,36012.716,62012.734,3601
08.05.20242.732,11012.745,052.727,92992.745,05
09.05.20242.743,292.749,13992.710,252.712,1399
10.05.20242.737,952.743,58012.723,212.727,6299
13.05.20242.735,22.738,37992.713,91992.727,21
14.05.20242.732,982.735,82012.722,742.730,3401
15.05.20242.770,272.773,462.749,652.751,09
16.05.20242.770,272.773,462.748,222.753
17.05.20242.751,472.752,16992.724,62012.724,6201
20.05.20242.741,242.756,40992.734,63992.742,1399
21.05.20242.733,032.734,482.719,742.724,1799
22.05.20242.723,462.733,07012.707,87012.723,46
23.05.20242.719,032.734,272.7042.721,8101
24.05.20242.693,64992.696,992.681,16992.687,6001
27.05.20242.697,15992.725,08012.693,65992.722,99
28.05.20242.715,522.730,12012.714,34012.722,8501
29.05.20242.719,56012.721,62992.677,07012.677,3
30.05.20242.666,62992.666,62992.635,43992.635,4399
31.05.20242.657,87012.664,482.635,772.636,52
03.06.20242.657,81012.690,732.657,81012.682,52
04.06.20242.668,732.679,472.659,42992.662,1001
05.06.20242.681,11012.697,42992.667,62992.689,5
06.06.20242.718,252.729,632.705,232.713,68
07.06.20242.718,252.729,62992.705,232.722,6699
10.06.20242.698,712.718,88992.689,18992.701,1699
11.06.20242.716,722.718,87992.702,16992.705,3201
12.06.20242.709,64992.730,32.707,43992.728,1699
13.06.20242.764,17992.776,722.752,61012.754,8899
14.06.20242.759,222.769,15992.750,86012.758,4199
17.06.20242.754,83012.759,86012.741,032.744,1001
18.06.20242.765,72.772,35012.759,032.763,9199
19.06.20242.786,15992.799,32012.786,15992.797,3301
20.06.20242.802,10012.812,62012.796,37012.807,6299
21.06.20242.794,87012.7972.777,33012.784,26
24.06.20242.772,85012.782,89992.758,09012.764,73
25.06.20242.765,762.780,41992.765,762.774,3899
26.06.20242.767,42992.792,07012.762,982.792,05
27.06.20242.767,62012.784,33012.761,552.784,0601
28.06.20242.792,792.797,82012.782,39992.797,8201
01.07.20242.792,962.805,952.783,982.804,3101
02.07.20242.798,64992.805,41992.776,62012.780,8601
03.07.20242.797,13992.799,72.774,712.794,01
04.07.20242.817,06012.824,93992.808,87992.824,9399
05.07.20242.836,212.871,962.836,212.862,23
08.07.20242.862,58012.868,992.855,532.857,76
09.07.20242.872,62992.875,37012.854,12992.867,3799
10.07.20242.863,052.871,56012.858,87012.867,99
11.07.20242.888,762.896,42992.879,282.891,3501
12.07.20242.867,752.872,252.844,87992.857
15.07.20242.869,14992.872,89992.848,92992.860,9199
16.07.20242.861,712.872,212.857,07012.866,0901
17.07.20242.865,89992.868,58012.841,33012.843,29
18.07.20242.805,63992.824,35012.799,022.824,3501
19.07.20242.800,212.802,67992.776,992.795,46
22.07.20242.790,992.795,12012.752,62992.763,51
23.07.20242.788,83012.796,91992.765,81012.774,29
24.07.20242.755,52.778,31012.748,64992.758,71
25.07.20242.721,292.725,14992.703,86012.710,6499
26.07.20242.724,992.738,39992.715,752.731,8999
29.07.20242.748,32012.776,86012.742,68992.765,53
30.07.20242.744,39992.754,532.732,82012.738,1899
31.07.20242.745,58012.770,72.733,62992.770,6899
01.08.20242.787,272.794,11012.772,972.777,6799
02.08.20242.719,38992.725,052.666,39992.676,1899
05.08.20242.611,32.611,32.386,962.441,55
06.08.20242.533,34012.578,772.491,472.522,1499
07.08.20242.515,272.594,83012.510,82012.568,4099
08.08.20242.530,212.570,34012.518,522.556,73
09.08.20242.603,08012.603,08012.575,89992.588,4299
12.08.20242.602,15992.622,86012.602,012.618,3
13.08.20242.624,52.636,12012.607,522.621,5
14.08.20242.649,11012.653,712.632,43992.644,5
15.08.20242.695,492.699,61012.680,742.697,23
16.08.20242.695,492.699,61012.680,742.697,23
19.08.20242.697,972.699,84012.664,282.674,3601
20.08.20242.699,742.706,052.686,06012.696,6299
21.08.20242.687,22.704,982.684,61012.701,1299
22.08.20242.710,952.711,37992.690,35012.707,6699
23.08.20242.690,82.712,84012.689,542.701,6899
26.08.20242.716,87992.718,472.688,792.698,01
27.08.20242.696,242.700,17992.681,91992.689,25
28.08.20242.690,59012.695,512.671,59012.689,8301
29.08.20242.657,17992.672,89992.649,56012.662,28
30.08.20242.676,722.686,512.668,65992.674,3101
02.09.20242.683,82.686,982.658,31012.681
03.09.20242.683,12012.695,59012.664,62992.664,6299
04.09.20242.589,93992.608,12992.578,07012.580,8
05.09.20242.598,36012.615,82.560,64992.575,5
06.09.20242.576,65992.576,93992.529,31012.544,28
09.09.20242.498,66992.543,222.491,32.535,9299
10.09.20242.542,68992.544,83012.522,482.523,4299
11.09.20242.524,86012.526,12992.493,37012.513,3701
12.09.20242.547,52.572,092.537,872.572,09
13.09.20242.571,812.584,112.562,912.575,41
18.09.20242.594,672.598,682.550,092.571,13
19.09.20242.594,672.598,682.550,092.580,8
20.09.20242.603,832.619,552.591,42.593,37
23.09.20242.596,472.603,572.588,492.602,01
24.09.20242.612,452.631,682.597,812.631,68
25.09.20242.652,712.663,362.596,322.596,32
26.09.20242.630,912.671,572.630,32.671,57
27.09.20242.674,582.681,452.649,782.649,78
30.09.20242.665,242.668,662.593,272.593,27
01.10.20242.566,552.591,612.555,462.588,55
02.10.20242.566,552.591,612.555,462.561,69
03.10.20242.563,72.585,592.555,572.570,49
04.10.20242.563,72.585,592.555,572.569,71
07.10.20242.579,22.611,932.561,462.610,38
08.10.20242.592,652.601,962.581,792.594,36
09.10.20242.611,652.613,612.597,142.608,64
10.10.20242.611,652.613,612.596,862.599,16
11.10.20242.612,022.621,932.594,432.596,91
14.10.20242.602,632.628,542.602,632.623,29
15.10.20242.632,372.635,322.615,472.633,45
16.10.20242.606,72.622,332.601,352.610,36
17.10.20242.620,742.622,712.603,522.609,3
18.10.20242.616,042.618,322.587,962.593,82
21.10.20242.600,772.618,712.594,052.604,92
22.10.20242.600,872.604,162.564,462.570,7
23.10.20242.575,252.607,792.567,422.599,62
24.10.20242.591,692.600,262.578,82.581,03
25.10.20242.597,442.611,272.5772.583,27
28.10.20242.588,452.612,962.587,22.612,43
29.10.20242.606,942.617,82.595,862.617,8
30.10.20242.606,992.613,472.586,882.593,79
31.10.20242.575,242.579,652.552,362.556,15
01.11.20242.542,962.559,32.536,842.542,36
04.11.20242.549,042.588,972.542,682.588,97
05.11.20242.570,242.586,732.564,662.576,88
06.11.20242.591,92.592,752.544,042.563,51
07.11.20242.557,232.579,812.540,482.564,63
08.11.20242.586,72.593,152.553,422.561,15
11.11.20242.562,052.562,052.525,562.531,66
12.11.20242.527,942.532,442.481,532.482,57
13.11.20242.468,272.478,872.415,772.417,08
14.11.20242.430,262.441,432.410,932.418,86
15.11.20242.413,052.433,182.390,562.416,86
18.11.20242.440,312.480,012.437,532.469,07
19.11.20242.469,132.479,392.465,152.471,95
20.11.20242.475,762.489,152.471,792.482,29
21.11.20242.474,622.496,972.474,622.480,63
22.11.20242.493,422.511,232.492,212.501,24
25.11.20242.524,112.541,762.517,982.534,34
26.11.20242.521,392.526,622.512,212.520,36
27.11.20242.518,822.526,322.498,322.503,06
28.11.20242.499,692.513,632.495,642.504,67
29.11.20242.496,932.496,932.446,962.455,91
02.12.20242.479,022.483,292.448,452.454,48
03.12.20242.472,062.500,672.471,552.500,1
04.12.20242.450,762.483,042.442,462.464
05.12.20242.471,452.471,452.434,782.441,85
06.12.20242.451,62.459,242.397,732.428,16
09.12.20242.392,372.399,522.360,182.360,58
10.12.20242.384,512.419,062.384,512.417,84
11.12.20242.412,152.443,342.411,382.442,51
12.12.20242.456,632.487,952.448,762.482,12
13.12.20242.473,752.500,322.470,242.494,46
16.12.20242.511,082.515,622.483,432.488,97
17.12.20242.487,312.487,312.455,052.456,81
18.12.20242.463,062.4922.462,822.484,43
19.12.20242.426,552.450,052.423,592.435,93
20.12.20242.429,632.430,692.389,862.404,15
23.12.20242.423,362.446,972.413,622.442,01
24.12.20242.450,552.452,852.432,422.440,52
25.12.20242.449,522.449,522.434,122.435,03
26.12.20242.449,522.449,522.428,822.429,67
27.12.20242.419,462.423,862.388,332.404,77
30.12.20242.397,492.429,752.390,442.399,49