|
 KOSPI - Korea Composite Stock Price Index - [Ticker: ^KS11] |     | | Última Transacción | 2.556,470 | Hora de Cotización | 2017-11-01 - 22:03:00 | | Variación | +33,040 (+1,310%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.556,470 | Mínimo | 2.535,830 | | Volumen | 361.796 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2.523,430 | PER | 0,00% | | Apertura | 2.535,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^KS11 desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-05 | 743,35 | 394.200 | 743,37 | 726,87 | 730,64 | 00:00:00 | | 2004-08-06 | 733,95 | 312.600 | 745,05 | 733,24 | 733,76 | 00:00:00 | | 2004-08-09 | 742,13 | 274.600 | 742,61 | 724,50 | 728,66 | 00:00:00 | | 2004-08-10 | 748,62 | 338.000 | 748,63 | 738,36 | 738,92 | 00:00:00 | | 2004-08-11 | 753,06 | 378.400 | 758,61 | 751,26 | 752,60 | 00:00:00 | | 2004-08-12 | 766,70 | 321.800 | 767,03 | 753,67 | 755,43 | 00:00:00 | | 2004-08-13 | 776,02 | 372.600 | 777,84 | 761,61 | 762,81 | 00:00:00 | | 2004-08-16 | 773,85 | 307.800 | 777,96 | 767,26 | 774,29 | 00:00:00 | | 2004-08-17 | 771,03 | 302.600 | 783,48 | 768,76 | 782,59 | 00:00:00 | | 2004-08-18 | 773,19 | 332.400 | 776,15 | 768,94 | 772,84 | 00:00:00 | | 2004-08-19 | 788,53 | 383.400 | 789,78 | 780,26 | 780,26 | 00:00:00 | | 2004-08-20 | 787,64 | 295.800 | 789,23 | 783,06 | 785,82 | 00:00:00 | | 2004-08-23 | 787,65 | 255.400 | 796,84 | 783,50 | 792,50 | 00:00:00 | | 2004-08-24 | 792,34 | 267.200 | 793,50 | 781,46 | 791,38 | 00:00:00 | | 2004-08-25 | 803,97 | 262.600 | 804,83 | 790,17 | 791,00 | 00:00:00 | | 2004-08-26 | 810,21 | 285.600 | 813,77 | 808,11 | 808,11 | 00:00:00 | | 2004-08-27 | 810,30 | 307.400 | 814,05 | 806,75 | 812,65 | 00:00:00 | | 2004-08-30 | 805,19 | 333.600 | 815,05 | 802,75 | 811,55 | 00:00:00 | | 2004-08-31 | 803,57 | 346.400 | 805,26 | 797,62 | 800,62 | 00:00:00 | | 2004-09-01 | 817,36 | 345.000 | 817,37 | 801,58 | 803,51 | 00:00:00 | | 2004-09-02 | 823,83 | 394.200 | 823,83 | 815,74 | 818,69 | 00:00:00 | | 2004-09-03 | 820,69 | 398.400 | 826,26 | 814,09 | 826,00 | 00:00:00 | | 2004-09-06 | 824,21 | 357.200 | 824,98 | 817,18 | 823,64 | 00:00:00 | | 2004-09-07 | 818,80 | 436.800 | 824,96 | 817,68 | 822,29 | 00:00:00 | | 2004-09-08 | 815,85 | 391.400 | 828,38 | 815,33 | 820,18 | 00:00:00 | | 2004-09-09 | 821,88 | 452.800 | 823,19 | 809,03 | 815,65 | 00:00:00 | | 2004-09-10 | 836,34 | 354.400 | 837,37 | 816,64 | 826,06 | 00:00:00 | | 2004-09-13 | 851,91 | 397.000 | 852,06 | 841,41 | 842,15 | 00:00:00 | | 2004-09-14 | 851,42 | 439.600 | 859,93 | 848,08 | 857,74 | 00:00:00 | | 2004-09-15 | 850,63 | 429.000 | 856,39 | 848,79 | 851,52 | 00:00:00 | | 2004-09-16 | 855,38 | 435.000 | 863,12 | 844,06 | 846,08 | 00:00:00 | | 2004-09-17 | 848,11 | 317.200 | 859,57 | 846,08 | 854,35 | 00:00:00 | | 2004-09-20 | 856,87 | 332.200 | 862,98 | 849,45 | 849,46 | 00:00:00 | | 2004-09-21 | 857,15 | 358.400 | 861,31 | 854,10 | 859,20 | 00:00:00 | | 2004-09-22 | 835,10 | 362.600 | 863,19 | 835,10 | 861,80 | 00:00:00 | | 2004-09-23 | 829,68 | 378.800 | 834,00 | 824,85 | 829,32 | 00:00:00 | | 2004-09-24 | 832,10 | 335.400 | 836,38 | 823,05 | 828,78 | 00:00:00 | | 2004-09-30 | 835,09 | 290.800 | 836,54 | 827,17 | 829,93 | 00:00:00 | | 2004-10-01 | 846,01 | 296.400 | 846,01 | 834,75 | 835,50 | 00:00:00 | | 2004-10-04 | 880,84 | 358.600 | 880,84 | 858,92 | 859,12 | 00:00:00 | | 2004-10-05 | 884,84 | 368.800 | 887,61 | 876,56 | 882,50 | 00:00:00 | | 2004-10-06 | 887,45 | 391.200 | 896,24 | 879,58 | 885,94 | 00:00:00 | | 2004-10-07 | 885,33 | 344.400 | 891,25 | 878,80 | 887,39 | 00:00:00 | | 2004-10-08 | 881,38 | 458.800 | 892,12 | 877,34 | 877,89 | 00:00:00 | | 2004-10-11 | 881,11 | 370.200 | 882,05 | 873,16 | 876,56 | 00:00:00 | | 2004-10-12 | 858,09 | 373.000 | 878,56 | 856,67 | 878,25 | 00:00:00 | | 2004-10-13 | 856,18 | 319.000 | 866,07 | 852,65 | 863,26 | 00:00:00 | | 2004-10-14 | 846,63 | 267.600 | 852,56 | 839,87 | 849,09 | 00:00:00 | | 2004-10-15 | 841,94 | 288.600 | 849,92 | 833,45 | 837,96 | 00:00:00 | | 2004-10-18 | 848,27 | 296.200 | 851,97 | 840,60 | 845,00 | 00:00:00 | | 2004-10-19 | 855,77 | 322.600 | 863,75 | 851,92 | 860,87 | 00:00:00 | | 2004-10-20 | 828,61 | 385.400 | 851,43 | 827,68 | 851,42 | 00:00:00 | | 2004-10-21 | 820,63 | 325.400 | 831,05 | 814,64 | 830,24 | 00:00:00 | | 2004-10-22 | 828,17 | 272.400 | 832,10 | 822,20 | 824,12 | 00:00:00 | | 2004-10-25 | 808,14 | 274.800 | 816,54 | 801,01 | 816,11 | 00:00:00 | | 2004-10-26 | 813,70 | 260.600 | 817,00 | 809,79 | 812,18 | 00:00:00 | | 2004-10-27 | 809,91 | 303.400 | 822,30 | 803,72 | 820,73 | 00:00:00 | | 2004-10-28 | 833,54 | 280.800 | 833,54 | 821,54 | 825,85 | 00:00:00 | | 2004-10-29 | 834,84 | 248.600 | 835,26 | 823,07 | 826,89 | 00:00:00 | | 2004-11-01 | 835,66 | 221.400 | 842,16 | 831,32 | 832,52 | 00:00:00 | | 2004-11-02 | 846,67 | 272.200 | 849,71 | 838,39 | 839,59 | 00:00:00 | | 2004-11-03 | 861,05 | 255.600 | 861,16 | 844,27 | 848,83 | 00:00:00 | | 2004-11-04 | 851,20 | 267.200 | 860,19 | 851,20 | 860,19 | 00:00:00 | | 2004-11-05 | 860,68 | 277.600 | 865,38 | 857,74 | 862,44 | 00:00:00 | | 2004-11-08 | 846,11 | 269.200 | 865,94 | 845,79 | 865,65 | 00:00:00 | | 2004-11-09 | 844,15 | 342.600 | 850,13 | 840,24 | 845,49 | 00:00:00 | | 2004-11-10 | 860,54 | 291.800 | 860,54 | 847,53 | 847,53 | 00:00:00 | | 2004-11-11 | 861,26 | 290.800 | 867,25 | 855,51 | 856,66 | 00:00:00 | | 2004-11-12 | 876,67 | 298.800 | 882,59 | 870,99 | 875,48 | 00:00:00 | | 2004-11-15 | 882,33 | 266.400 | 891,71 | 876,70 | 879,88 | 00:00:00 | | 2004-11-16 | 876,61 | 300.200 | 885,55 | 875,78 | 882,97 | 00:00:00 | | 2004-11-17 | 885,42 | 279.000 | 889,71 | 876,75 | 881,26 | 00:00:00 | | 2004-11-18 | 875,84 | 345.200 | 888,07 | 874,96 | 886,38 | 00:00:00 | | 2004-11-19 | 867,03 | 360.800 | 882,12 | 863,52 | 878,59 | 00:00:00 | | 2004-11-22 | 849,99 | 247.600 | 858,46 | 844,11 | 857,33 | 00:00:00 | | 2004-11-23 | 860,40 | 285.400 | 862,43 | 851,18 | 857,51 | 00:00:00 | | 2004-11-24 | 872,56 | 317.800 | 873,73 | 855,35 | 859,50 | 00:00:00 | | 2004-11-25 | 872,49 | 257.800 | 879,92 | 871,12 | 873,87 | 00:00:00 | | 2004-11-26 | 858,12 | 310.200 | 883,85 | 856,89 | 877,82 | 00:00:00 | | 2004-11-29 | 865,40 | 315.800 | 867,37 | 855,81 | 861,17 | 00:00:00 | | 2004-11-30 | 878,06 | 333.200 | 878,06 | 857,85 | 865,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
