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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.104,1384
KAPANIŞ 3.105,9449

En Düşük

DÜŞÜK 2.284,72

En Yüksek

YÜKSEK 4.226,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252.400,872.410,992.386,842.390,15
02.01.20252.400,872.410,992.386,842.398,94
03.01.20252.402,582.454,672.402,582.441,92
06.01.20252.453,32.489,12.446,822.488,64
07.01.20252.513,492.521,862.492,092.492,1
08.01.20252.481,252.526,772.481,252.521,05
09.01.20252.526,12.535,872.515,822.521,9
10.01.20252.528,422.535,242.506,292.515,78
13.01.20252.508,152.513,932.483,732.489,56
14.01.20252.501,492.504,892.482,742.497,4
15.01.20252.511,072.524,362.493,12.496,81
16.01.20252.528,272.534,012.519,862.527,49
17.01.20252.520,852.528,482.513,842.523,55
20.01.20252.533,682.536,722.516,282.520,05
21.01.20252.533,232.548,442.507,952.518,03
22.01.20252.535,82.552,572.526,892.547,06
23.01.20252.541,242.541,62.515,492.515,49
24.01.20252.529,292.542,832.522,642.536,8
30.01.20252.534,332.537,982.496,952.503,63
31.01.20252.534,332.537,982.496,952.517,37
03.02.20252.468,742.468,742.437,612.453,95
04.02.20252.481,442.508,352.471,632.481,69
05.02.20252.503,942.514,712.498,742.509,27
06.02.20252.521,822.536,752.515,342.536,75
07.02.20252.532,092.537,632.519,012.521,92
10.02.20252.510,642.527,332.499,182.521,27
11.02.20252.532,872.549,442.527,742.539,05
12.02.20252.534,712.549,582.528,742.548,39
13.02.20252.558,952.583,742.555,982.583,17
14.02.20252.588,22.600,572.582,842.591,05
17.02.20252.595,992.612,82.592,572.610,42
18.02.20252.613,252.628,472.605,152.626,81
19.02.20252.633,912.680,72.633,912.671,52
20.02.20252.661,722.667,592.645,532.654,06
21.02.20252.653,762.656,042.638,442.654,58
24.02.20252.636,122.645,272.626,882.645,27
25.02.20252.617,642.641,492.617,122.630,29
26.02.20252.629,862.648,062.620,162.641,09
27.02.20252.637,632.638,472.610,472.621,75
28.02.20252.585,612.586,782.531,242.532,78
03.03.20252.522,22.548,782.513,312.532,94
04.03.20252.522,22.548,782.513,312.528,92
05.03.20252.548,452.561,472.535,182.558,13
06.03.20252.573,552.583,652.565,572.576,16
07.03.20252.553,442.575,482.541,492.563,48
10.03.20252.555,42.579,762.549,992.570,39
11.03.20252.516,692.547,882.505,912.537,6
12.03.20252.552,62.579,692.541,662.574,82
13.03.20252.598,062.600,072.561,022.573,64
14.03.20252.565,182.576,742.559,242.566,36
17.03.20252.588,322.610,692.587,522.610,69
18.03.20252.627,272.638,562.606,912.612,34
19.03.20252.613,482.642,832.613,482.628,62
20.03.20252.648,162.650,722.629,22.637,1
21.03.20252.633,92.645,822.617,782.643,13
24.03.20252.636,432.648,822.629,382.632,07
25.03.20252.653,042.654,632.612,742.615,81
26.03.20252.628,092.649,152.618,052.643,94
27.03.20252.620,282.633,032.603,412.607,15
28.03.20252.592,632.592,632.549,262.557,98
31.03.20252.513,442.514,222.479,462.481,12
01.04.20252.511,242.530,612.494,432.521,39
02.04.20252.525,622.532,152.499,832.505,86
03.04.20252.437,432.488,922.437,432.486,7
04.04.20252.450,492.506,712.438,022.465,42
07.04.20252.359,252.369,42.327,012.328,2
08.04.20252.381,22.381,312.328,942.334,23
09.04.20252.329,992.337,582.284,722.293,7
10.04.20252.395,132.445,062.391,392.445,06
11.04.20252.400,742.433,182.394,252.432,72
14.04.20252.454,282.465,562.449,482.455,89
15.04.20252.464,512.482,562.461,232.477,41
16.04.20252.472,782.475,832.442,722.447,43
17.04.20252.451,72.473,242.447,42.470,41
18.04.20252.473,32.486,372.466,92.483,42
21.04.20252.486,382.498,842.479,232.488,42
22.04.20252.481,182.494,592.476,142.486,64
23.04.20252.520,562.526,722.507,12.525,56
24.04.20252.525,342.530,612.507,212.522,33
25.04.20252.544,592.553,332.534,942.546,3
28.04.20252.551,232.558,692.541,972.548,86
29.04.20252.550,252.571,412.542,252.565,42
30.04.20252.561,042.570,832.544,462.556,61
02.05.20252.556,522.567,042.540,572.559,79
07.05.20252.577,042.581,852.559,172.573,8
08.05.20252.581,272.590,92.575,782.579,48
09.05.20252.587,932.589,582.571,22.577,27
12.05.20252.593,942.607,332.585,62.607,33
13.05.20252.601,762.620,642.601,582.608,42
14.05.20252.625,362.646,012.619,152.640,57
15.05.20252.634,52.643,832.618,082.621,36
16.05.20252.630,642.633,982.619,12.626,87
19.05.20252.613,72.619,432.593,442.603,42
20.05.20252.622,682.622,912.598,12.601,8
21.05.20252.615,92.633,412.614,732.625,58
22.05.20252.614,662.616,532.588,092.593,67
23.05.20252.603,572.604,142.589,512.592,09
26.05.20252.598,452.644,42.595,962.644,4
27.05.20252.630,292.642,632.625,662.637,22
28.05.20252.648,862.692,472.643,52.670,15
29.05.20252.691,062.720,642.686,642.720,64
30.05.20252.713,242.717,542.689,872.697,67
02.06.20252.692,912.719,872.685,142.698,97
04.06.20252.737,922.771,032.734,022.770,84
05.06.20252.790,332.831,112.787,762.812,05
09.06.20252.841,562.867,272.841,392.855,77
10.06.20252.872,622.885,672.849,672.871,85
11.06.20252.887,322.908,162.879,922.907,04
12.06.20252.909,992.934,312.909,992.920,03
13.06.20252.930,572.932,382.877,072.894,62
16.06.20252.903,52.947,072.886,132.946,66
17.06.20252.959,932.998,622.925,792.950,3
18.06.20252.933,632.979,322.933,632.972,19
19.06.20252.989,562.996,042.954,472.977,74
20.06.20252.986,523.022,062.972,373.021,84
23.06.20252.992,23.019,812.971,363.014,47
24.06.20253.061,143.105,043.061,143.103,64
25.06.20253.127,793.129,093.084,863.108,25
26.06.20253.108,343.113,033.036,553.079,56
27.06.20253.077,873.093,563.041,853.055,94
30.06.20253.072,753.0863.063,423.071,7
01.07.20253.089,643.133,523.088,453.089,65
02.07.20253.083,823.090,613.032,473.075,06
03.07.20253.100,333.116,273.085,983.116,27
04.07.20253.122,283.123,843.052,913.054,28
07.07.20253.044,783.068,433.032,993.059,47
08.07.20253.071,743.115,863.066,033.114,95
09.07.20253.123,223.137,173.111,023.133,74
10.07.20253.144,143.183,233.133,813.183,23
11.07.20253.186,353.216,693.170,463.175,77
14.07.20253.175,593.202,063.170,723.202,03
15.07.20253.194,823.216,013.183,833.215,28
16.07.20253.207,483.209,23.178,423.186,38
17.07.20253.201,423.201,423.152,423.192,29
18.07.20253.200,443.204,753.169,693.188,07
21.07.20253.191,113.211,143.188,873.210,81
22.07.20253.210,123.220,273.155,253.169,94
23.07.20253.189,653.199,863.141,933.183,77
24.07.20253.209,433.237,973.183,053.190,45
25.07.20253.184,373.205,823.184,373.196,05
28.07.20253.228,613.228,613.180,183.209,52
29.07.20253.192,173.232,313.169,033.230,57
30.07.20253.233,313.269,43.227,283.254,47
31.07.20253.275,783.288,263.227,463.245,44
01.08.20253.210,323.210,323.117,923.119,41
04.08.20253.114,273.157,453.105,633.147,75
05.08.20253.187,153.212,313.174,233.198
06.08.20253.182,063.200,153.176,613.198,14
07.08.20253.214,813.227,683.200,283.227,68
08.08.20253.220,583.227,283.198,313.210,01
11.08.20253.220,723.223,233.199,93.206,77
12.08.20253.209,753.242,173.189,583.189,91
13.08.20253.225,43.226,373.192,173.224,37
14.08.20253.226,523.239,553.210,833.225,66
18.08.20253.202,633.206,773.177,283.177,28
19.08.20253.185,043.185,483.142,483.151,56
20.08.20253.121,523.132,833.079,273.130,09
21.08.20253.140,713.166,543.134,863.141,74
22.08.20253.165,413.181,953.159,453.168,73
25.08.20253.195,143.209,863.180,123.209,86
26.08.20253.199,923.199,923.175,313.179,36
27.08.20253.185,873.189,313.165,773.187,16
28.08.20253.175,333.211,343.164,083.196,32
29.08.20253.208,83.212,693.184,483.186,01
01.09.20253.164,583.177,43.135,023.142,93
02.09.20253.155,733.174,163.151,933.172,35
03.09.20253.177,753.187,483.167,233.184,42
04.09.20253.188,843.205,613.185,493.200,83
05.09.20253.208,833.214,643.196,193.205,12
08.09.20253.209,813.221,143.206,343.219,59
09.09.20253.231,313.260,053.221,983.260,05
10.09.20253.272,23.317,773.272,073.314,53
11.09.20253.336,63.344,73.311,863.344,2
12.09.20253.374,653.395,543.362,863.395,54
15.09.20253.407,783.420,233.391,333.407,31
16.09.20253.421,133.452,53.418,13.449,62
17.09.20253.433,833.433,833.406,753.413,4
18.09.20253.432,773.461,33.422,773.461,3
19.09.20253.461,233.467,893.434,613.445,24
22.09.20253.463,843.482,253.458,873.468,65
23.09.20253.489,463.494,493.467,833.486,19
24.09.20253.492,033.497,953.442,413.472,14
25.09.20253.458,983.479,423.454,083.471,11
26.09.20253.440,393.441,913.365,733.386,05
29.09.20253.414,433.439,123.413,333.431,21
30.09.20253.4363.443,383.421,893.424,6
01.10.20253.444,063.459,743.440,423.455,83
02.10.20253.525,483.565,963.512,163.549,21
10.10.20253.598,113.617,863.569,443.610,6
13.10.20253.550,083.584,553.522,543.584,55
14.10.20253.604,123.646,773.535,523.561,81
15.10.20253.580,643.659,913.577,063.657,28
16.10.20253.675,823.748,373.675,823.748,37
17.10.20253.732,763.794,873.722,073.748,89
20.10.20253.775,43.814,693.728,383.814,69
21.10.20253.851,013.893,063.816,193.823,84
22.10.20253.827,233.883,683.794,523.883,68
23.10.20253.835,793.902,213.822,333.845,56
24.10.20253.893,233.951,073.886,643.941,59
27.10.20253.999,794.042,833.999,794.042,83
28.10.20254.010,474.018,223.972,564.010,41
29.10.20254.061,544.084,094.014,844.081,15
30.10.20254.105,954.146,724.070,794.086,89
31.10.20254.083,254.122,094.059,744.107,5
03.11.20254.123,364.221,924.123,364.221,87
04.11.20254.219,244.226,754.117,914.121,74
05.11.20254.055,474.055,473.867,814.004,42
06.11.20254.092,464.111,963.985,294.026,45
07.11.20253.963,724.037,613.887,323.953,76
10.11.20253.991,874.092,913.984,244.073,24
11.11.20254.124,34.187,464.066,584.106,39
12.11.20254.097,444.154,624.088,864.150,39
13.11.20254.127,574.188,544.123,844.170,63
14.11.20254.061,914.092,764.011,44.011,57
17.11.20254.078,574.089,884.045,44.089,25
18.11.20254.044,474.072,413.953,263.953,62
19.11.20253.966,643.966,643.854,953.929,51
20.11.20254.030,974.059,374.001,314.004,85
21.11.20253.908,73.911,553.838,463.853,26
24.11.20253.915,163.917,163.838,23.846,06
25.11.20253.942,363.946,613.833,353.857,78
26.11.20253.891,883.960,873.866,663.960,87
27.11.20253.989,454.023,423.968,433.986,91
28.11.20253.995,33.995,33.921,893.926,59
01.12.20253.967,923.977,313.892,083.920,37
02.12.20253.939,093.994,933.935,143.994,93
03.12.20254.010,264.052,833.987,764.036,3
04.12.20254.018,914.028,533.982,544.028,51
05.12.20254.023,54.100,054.003,294.100,05
08.12.20254.109,254.154,854.081,264.154,85
09.12.20254.129,774.152,184.121,214.143,55
10.12.20254.159,054.172,644.123,64.135
11.12.20254.163,324.170,774.103,24.110,62
12.12.20254.123,834.168,174.120,734.167,16
15.12.20254.053,744.123,194.052,654.090,59
16.12.20254.093,324.099,013.996,233.999,13
17.12.20254.019,434.060,243.994,654.056,41
18.12.20253.989,64.030,653.975,53.994,51
19.12.20254.055,784.055,783.997,054.020,55
22.12.20254.096,264.105,934.083,134.105,93
23.12.20254.127,44.140,844.110,254.117,32
24.12.20254.136,244.137,24.106,624.108,62
26.12.20254.130,374.143,144.116,534.129,68
29.12.20254.146,484.220,564.146,484.220,56
30.12.20254.193,754.226,364.186,954.214,17