|
 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 | | 2005-07-22 | 1.074,22 | 684.800 | 1.076,70 | 1.063,12 | 1.067,50 | 00:00:00 | | 2005-07-25 | 1.089,70 | 637.600 | 1.089,96 | 1.073,66 | 1.075,50 | 00:00:00 | | 2005-07-26 | 1.090,60 | 695.000 | 1.094,82 | 1.085,87 | 1.089,96 | 00:00:00 | | 2005-07-27 | 1.093,03 | 630.600 | 1.098,67 | 1.084,12 | 1.092,91 | 00:00:00 | | 2005-07-28 | 1.104,72 | 651.400 | 1.106,44 | 1.097,38 | 1.101,84 | 00:00:00 | | 2005-07-29 | 1.111,29 | 546.000 | 1.113,43 | 1.101,37 | 1.113,43 | 00:00:00 | | 2005-08-01 | 1.115,98 | 501.200 | 1.116,75 | 1.107,78 | 1.113,90 | 00:00:00 | | 2005-08-02 | 1.118,83 | 565.800 | 1.118,85 | 1.110,31 | 1.117,21 | 00:00:00 | | 2005-08-03 | 1.117,11 | 656.400 | 1.129,92 | 1.116,95 | 1.126,92 | 00:00:00 | | 2005-08-04 | 1.111,39 | 679.000 | 1.122,46 | 1.105,10 | 1.119,76 | 00:00:00 | | 2005-08-05 | 1.089,36 | 556.800 | 1.101,15 | 1.084,23 | 1.098,56 | 00:00:00 | | 2005-08-08 | 1.086,64 | 390.200 | 1.088,52 | 1.079,63 | 1.081,69 | 00:00:00 | | 2005-08-09 | 1.099,77 | 462.200 | 1.099,79 | 1.079,53 | 1.082,76 | 00:00:00 | | 2005-08-10 | 1.104,86 | 448.600 | 1.114,40 | 1.100,20 | 1.103,61 | 00:00:00 | | 2005-08-11 | 1.123,77 | 438.800 | 1.123,77 | 1.104,35 | 1.104,69 | 00:00:00 | | 2005-08-12 | 1.130,22 | 409.400 | 1.131,97 | 1.120,39 | 1.127,39 | 00:00:00 | | 2005-08-16 | 1.116,93 | 407.800 | 1.137,46 | 1.115,85 | 1.131,72 | 00:00:00 | | 2005-08-17 | 1.113,25 | 452.600 | 1.114,42 | 1.100,68 | 1.107,27 | 00:00:00 | | 2005-08-18 | 1.092,71 | 439.400 | 1.115,82 | 1.092,37 | 1.115,49 | 00:00:00 | | 2005-08-19 | 1.089,88 | 398.000 | 1.092,58 | 1.078,53 | 1.088,15 | 00:00:00 | | 2005-08-22 | 1.116,68 | 383.400 | 1.116,68 | 1.091,76 | 1.095,24 | 00:00:00 | | 2005-08-23 | 1.115,84 | 367.000 | 1.121,89 | 1.108,59 | 1.118,17 | 00:00:00 | | 2005-08-24 | 1.094,21 | 339.800 | 1.111,91 | 1.088,74 | 1.111,90 | 00:00:00 | | 2005-08-25 | 1.097,29 | 337.800 | 1.104,25 | 1.079,14 | 1.085,54 | 00:00:00 | | 2005-08-26 | 1.086,55 | 385.600 | 1.103,74 | 1.086,53 | 1.097,55 | 00:00:00 | | 2005-08-29 | 1.063,16 | 369.400 | 1.073,37 | 1.059,21 | 1.068,14 | 00:00:00 | | 2005-08-30 | 1.072,61 | 331.600 | 1.078,42 | 1.055,54 | 1.074,63 | 00:00:00 | | 2005-08-31 | 1.083,33 | 344.600 | 1.085,14 | 1.067,30 | 1.068,89 | 00:00:00 | | 2005-09-01 | 1.106,37 | 401.800 | 1.106,37 | 1.092,14 | 1.093,47 | 00:00:00 | | 2005-09-02 | 1.115,83 | 362.200 | 1.118,87 | 1.108,95 | 1.110,11 | 00:00:00 | | 2005-09-05 | 1.114,50 | 337.200 | 1.121,84 | 1.111,95 | 1.120,32 | 00:00:00 | | 2005-09-06 | 1.122,65 | 494.800 | 1.135,53 | 1.119,22 | 1.120,11 | 00:00:00 | | 2005-09-07 | 1.142,99 | 414.600 | 1.143,00 | 1.132,82 | 1.136,25 | 00:00:00 | | 2005-09-08 | 1.145,26 | 464.400 | 1.153,63 | 1.135,78 | 1.152,68 | 00:00:00 | | 2005-09-09 | 1.152,50 | 373.800 | 1.152,51 | 1.139,14 | 1.145,48 | 00:00:00 | | 2005-09-12 | 1.158,36 | 487.800 | 1.166,80 | 1.156,69 | 1.158,09 | 00:00:00 | | 2005-09-13 | 1.158,12 | 379.800 | 1.166,22 | 1.150,76 | 1.160,27 | 00:00:00 | | 2005-09-14 | 1.170,77 | 532.400 | 1.170,77 | 1.152,61 | 1.154,73 | 00:00:00 | | 2005-09-15 | 1.169,59 | 516.600 | 1.178,61 | 1.160,46 | 1.164,10 | 00:00:00 | | 2005-09-16 | 1.174,13 | 386.000 | 1.176,06 | 1.164,13 | 1.172,42 | 00:00:00 | | 2005-09-20 | 1.190,93 | 422.200 | 1.192,25 | 1.179,27 | 1.192,11 | 00:00:00 | | 2005-09-21 | 1.196,67 | 503.400 | 1.199,91 | 1.185,62 | 1.187,95 | 00:00:00 | | 2005-09-22 | 1.199,97 | 485.800 | 1.200,23 | 1.187,43 | 1.190,69 | 00:00:00 | | 2005-09-23 | 1.175,88 | 445.800 | 1.199,77 | 1.175,83 | 1.198,89 | 00:00:00 | | 2005-09-26 | 1.206,41 | 400.000 | 1.206,41 | 1.181,94 | 1.181,94 | 00:00:00 | | 2005-09-27 | 1.209,63 | 488.000 | 1.211,90 | 1.200,73 | 1.209,77 | 00:00:00 | | 2005-09-28 | 1.228,57 | 470.400 | 1.228,57 | 1.209,57 | 1.212,49 | 00:00:00 | | 2005-09-29 | 1.231,22 | 422.800 | 1.232,98 | 1.220,21 | 1.230,64 | 00:00:00 | | 2005-09-30 | 1.221,01 | 403.000 | 1.238,72 | 1.217,70 | 1.237,75 | 00:00:00 | | 2005-10-04 | 1.242,78 | 439.400 | 1.244,37 | 1.228,03 | 1.228,03 | 00:00:00 | | 2005-10-05 | 1.227,40 | 514.800 | 1.246,41 | 1.222,57 | 1.242,49 | 00:00:00 | | 2005-10-06 | 1.202,49 | 512.600 | 1.214,60 | 1.198,46 | 1.213,43 | 00:00:00 | | 2005-10-07 | 1.201,01 | 498.400 | 1.215,25 | 1.193,74 | 1.195,29 | 00:00:00 | | 2005-10-10 | 1.227,18 | 443.600 | 1.228,44 | 1.209,37 | 1.210,11 | 00:00:00 | | 2005-10-11 | 1.244,27 | 504.000 | 1.244,27 | 1.218,45 | 1.221,68 | 00:00:00 | | 2005-10-12 | 1.217,06 | 598.600 | 1.245,85 | 1.214,95 | 1.243,23 | 00:00:00 | | 2005-10-13 | 1.193,44 | 615.000 | 1.208,00 | 1.186,30 | 1.206,25 | 00:00:00 | | 2005-10-14 | 1.190,17 | 576.200 | 1.207,24 | 1.177,68 | 1.202,33 | 00:00:00 | | 2005-10-17 | 1.176,36 | 482.200 | 1.199,91 | 1.170,90 | 1.195,62 | 00:00:00 | | 2005-10-18 | 1.186,22 | 524.400 | 1.191,91 | 1.180,45 | 1.182,02 | 00:00:00 | | 2005-10-19 | 1.153,13 | 564.400 | 1.174,69 | 1.147,90 | 1.174,69 | 00:00:00 | | 2005-10-20 | 1.162,23 | 511.000 | 1.173,68 | 1.157,67 | 1.169,85 | 00:00:00 | | 2005-10-21 | 1.183,48 | 532.200 | 1.183,49 | 1.144,78 | 1.146,71 | 00:00:00 | | 2005-10-24 | 1.184,60 | 426.400 | 1.193,08 | 1.176,33 | 1.188,86 | 00:00:00 | | 2005-10-25 | 1.181,28 | 447.600 | 1.204,34 | 1.178,59 | 1.199,68 | 00:00:00 | | 2005-10-26 | 1.179,00 | 405.800 | 1.186,22 | 1.170,97 | 1.184,60 | 00:00:00 | | 2005-10-27 | 1.166,36 | 445.800 | 1.185,70 | 1.165,19 | 1.174,95 | 00:00:00 | | 2005-10-28 | 1.140,72 | 341.200 | 1.149,35 | 1.137,23 | 1.148,88 | 00:00:00 | | 2005-10-31 | 1.158,11 | 320.400 | 1.159,67 | 1.143,20 | 1.152,95 | 00:00:00 | | 2005-11-01 | 1.188,95 | 427.200 | 1.191,29 | 1.165,31 | 1.165,77 | 00:00:00 | | 2005-11-02 | 1.208,38 | 328.600 | 1.208,66 | 1.191,19 | 1.195,01 | 00:00:00 | | 2005-11-03 | 1.217,97 | 382.000 | 1.220,69 | 1.211,92 | 1.220,51 | 00:00:00 | | 2005-11-04 | 1.221,98 | 400.000 | 1.229,17 | 1.215,03 | 1.223,37 | 00:00:00 | | 2005-11-07 | 1.218,47 | 345.000 | 1.227,06 | 1.205,48 | 1.226,96 | 00:00:00 | | 2005-11-08 | 1.226,71 | 411.800 | 1.226,72 | 1.215,00 | 1.219,78 | 00:00:00 | | 2005-11-09 | 1.227,59 | 393.800 | 1.238,73 | 1.218,98 | 1.224,53 | 00:00:00 | | 2005-11-10 | 1.234,43 | 456.400 | 1.235,08 | 1.224,77 | 1.226,78 | 00:00:00 | | 2005-11-11 | 1.256,12 | 586.800 | 1.257,25 | 1.246,71 | 1.246,71 | 00:00:00 | | 2005-11-14 | 1.257,63 | 458.000 | 1.262,24 | 1.253,67 | 1.260,28 | 00:00:00 | | 2005-11-15 | 1.253,86 | 434.000 | 1.257,55 | 1.236,82 | 1.254,92 | 00:00:00 | | 2005-11-16 | 1.267,16 | 555.800 | 1.267,20 | 1.245,90 | 1.248,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
