|
 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 | | 2005-11-16 | 1.267,16 | 555.800 | 1.267,20 | 1.245,90 | 1.248,34 | 00:00:00 | | 2005-11-17 | 1.269,35 | 489.600 | 1.272,80 | 1.259,92 | 1.266,47 | 00:00:00 | | 2005-11-18 | 1.272,25 | 559.600 | 1.281,18 | 1.263,90 | 1.277,36 | 00:00:00 | | 2005-11-21 | 1.268,80 | 452.400 | 1.277,85 | 1.259,09 | 1.276,26 | 00:00:00 | | 2005-11-22 | 1.244,50 | 502.400 | 1.266,23 | 1.241,27 | 1.266,23 | 00:00:00 | | 2005-11-23 | 1.282,02 | 575.400 | 1.283,57 | 1.250,47 | 1.251,90 | 00:00:00 | | 2005-11-24 | 1.291,71 | 556.600 | 1.297,96 | 1.281,37 | 1.290,35 | 00:00:00 | | 2005-11-25 | 1.293,22 | 527.800 | 1.298,25 | 1.285,24 | 1.294,79 | 00:00:00 | | 2005-11-28 | 1.293,74 | 469.800 | 1.298,83 | 1.287,90 | 1.297,35 | 00:00:00 | | 2005-11-29 | 1.279,38 | 512.400 | 1.295,08 | 1.271,91 | 1.286,11 | 00:00:00 | | 2005-11-30 | 1.297,44 | 493.000 | 1.300,88 | 1.283,47 | 1.283,58 | 00:00:00 | | 2005-12-01 | 1.305,98 | 465.400 | 1.306,02 | 1.288,98 | 1.295,56 | 00:00:00 | | 2005-12-02 | 1.310,12 | 565.200 | 1.319,28 | 1.309,86 | 1.318,94 | 00:00:00 | | 2005-12-05 | 1.315,15 | 440.600 | 1.315,41 | 1.306,43 | 1.312,56 | 00:00:00 | | 2005-12-06 | 1.321,06 | 535.000 | 1.324,22 | 1.304,88 | 1.311,90 | 00:00:00 | | 2005-12-07 | 1.324,75 | 542.800 | 1.328,95 | 1.314,36 | 1.319,96 | 00:00:00 | | 2005-12-08 | 1.324,20 | 512.000 | 1.328,64 | 1.310,34 | 1.321,51 | 00:00:00 | | 2005-12-09 | 1.317,42 | 436.800 | 1.332,64 | 1.313,33 | 1.319,01 | 00:00:00 | | 2005-12-12 | 1.333,23 | 462.800 | 1.337,82 | 1.321,07 | 1.321,07 | 00:00:00 | | 2005-12-13 | 1.336,48 | 484.800 | 1.339,69 | 1.328,24 | 1.337,25 | 00:00:00 | | 2005-12-14 | 1.334,27 | 466.000 | 1.349,87 | 1.325,76 | 1.346,52 | 00:00:00 | | 2005-12-15 | 1.337,68 | 688.600 | 1.343,05 | 1.326,01 | 1.338,16 | 00:00:00 | | 2005-12-16 | 1.321,04 | 621.800 | 1.330,46 | 1.314,52 | 1.322,40 | 00:00:00 | | 2005-12-19 | 1.339,40 | 514.000 | 1.339,48 | 1.320,88 | 1.325,61 | 00:00:00 | | 2005-12-20 | 1.341,00 | 523.400 | 1.344,31 | 1.331,56 | 1.333,07 | 00:00:00 | | 2005-12-21 | 1.354,16 | 498.200 | 1.356,39 | 1.343,46 | 1.345,09 | 00:00:00 | | 2005-12-22 | 1.350,87 | 533.000 | 1.364,48 | 1.342,08 | 1.361,35 | 00:00:00 | | 2005-12-23 | 1.359,53 | 418.600 | 1.360,00 | 1.347,14 | 1.358,51 | 00:00:00 | | 2005-12-26 | 1.367,57 | 382.200 | 1.371,63 | 1.362,31 | 1.363,81 | 00:00:00 | | 2005-12-27 | 1.373,55 | 423.800 | 1.376,77 | 1.370,03 | 1.371,35 | 00:00:00 | | 2005-12-28 | 1.368,16 | 368.800 | 1.369,42 | 1.353,24 | 1.357,29 | 00:00:00 | | 2005-12-29 | 1.379,37 | 446.000 | 1.383,14 | 1.370,38 | 1.371,86 | 00:00:00 | | 2006-01-02 | 1.389,27 | 396.400 | 1.389,27 | 1.370,61 | 1.383,32 | 00:00:00 | | 2006-01-03 | 1.394,87 | 541.200 | 1.394,92 | 1.376,17 | 1.393,14 | 00:00:00 | | 2006-01-04 | 1.402,11 | 528.000 | 1.412,15 | 1.400,08 | 1.408,19 | 00:00:00 | | 2006-01-05 | 1.395,51 | 538.000 | 1.405,31 | 1.378,96 | 1.405,31 | 00:00:00 | | 2006-01-06 | 1.412,78 | 587.800 | 1.412,79 | 1.395,26 | 1.399,23 | 00:00:00 | | 2006-01-09 | 1.408,33 | 531.400 | 1.421,90 | 1.405,05 | 1.421,90 | 00:00:00 | | 2006-01-10 | 1.396,29 | 476.400 | 1.417,84 | 1.388,70 | 1.413,14 | 00:00:00 | | 2006-01-11 | 1.394,09 | 534.600 | 1.400,30 | 1.384,27 | 1.394,65 | 00:00:00 | | 2006-01-12 | 1.402,58 | 447.800 | 1.411,82 | 1.399,04 | 1.399,64 | 00:00:00 | | 2006-01-13 | 1.416,28 | 419.000 | 1.416,28 | 1.388,15 | 1.397,15 | 00:00:00 | | 2006-01-16 | 1.421,79 | 402.200 | 1.425,05 | 1.409,53 | 1.423,08 | 00:00:00 | | 2006-01-17 | 1.389,58 | 473.800 | 1.426,21 | 1.389,51 | 1.423,76 | 00:00:00 | | 2006-01-18 | 1.352,91 | 567.000 | 1.379,46 | 1.333,75 | 1.378,73 | 00:00:00 | | 2006-01-19 | 1.360,64 | 408.200 | 1.367,53 | 1.347,97 | 1.357,32 | 00:00:00 | | 2006-01-20 | 1.324,78 | 528.400 | 1.377,59 | 1.321,96 | 1.368,85 | 00:00:00 | | 2006-01-23 | 1.297,43 | 534.800 | 1.327,26 | 1.285,63 | 1.307,40 | 00:00:00 | | 2006-01-24 | 1.326,83 | 540.200 | 1.328,32 | 1.292,84 | 1.307,36 | 00:00:00 | | 2006-01-25 | 1.342,59 | 510.600 | 1.353,32 | 1.335,80 | 1.339,36 | 00:00:00 | | 2006-01-26 | 1.352,75 | 367.800 | 1.352,84 | 1.329,65 | 1.349,48 | 00:00:00 | | 2006-01-27 | 1.384,56 | 469.600 | 1.384,56 | 1.363,12 | 1.369,00 | 00:00:00 | | 2006-01-31 | 1.399,83 | 406.400 | 1.403,30 | 1.381,75 | 1.391,51 | 00:00:00 | | 2006-02-01 | 1.375,97 | 469.800 | 1.398,19 | 1.366,56 | 1.390,43 | 00:00:00 | | 2006-02-02 | 1.374,44 | 449.600 | 1.389,55 | 1.357,71 | 1.387,50 | 00:00:00 | | 2006-02-03 | 1.333,50 | 444.600 | 1.362,37 | 1.330,68 | 1.357,17 | 00:00:00 | | 2006-02-06 | 1.341,64 | 378.600 | 1.342,21 | 1.307,77 | 1.326,23 | 00:00:00 | | 2006-02-07 | 1.332,28 | 349.800 | 1.348,24 | 1.329,60 | 1.340,84 | 00:00:00 | | 2006-02-08 | 1.310,99 | 357.000 | 1.344,38 | 1.308,87 | 1.325,68 | 00:00:00 | | 2006-02-09 | 1.321,66 | 348.000 | 1.329,46 | 1.313,82 | 1.326,87 | 00:00:00 | | 2006-02-10 | 1.335,23 | 356.400 | 1.338,33 | 1.314,94 | 1.328,41 | 00:00:00 | | 2006-02-13 | 1.320,79 | 351.400 | 1.338,96 | 1.310,37 | 1.338,70 | 00:00:00 | | 2006-02-14 | 1.328,21 | 286.600 | 1.330,05 | 1.303,19 | 1.315,14 | 00:00:00 | | 2006-02-15 | 1.303,84 | 420.000 | 1.342,40 | 1.300,76 | 1.342,28 | 00:00:00 | | 2006-02-16 | 1.314,32 | 312.800 | 1.320,10 | 1.299,73 | 1.308,00 | 00:00:00 | | 2006-02-17 | 1.332,73 | 283.800 | 1.333,83 | 1.315,25 | 1.325,49 | 00:00:00 | | 2006-02-20 | 1.348,25 | 385.400 | 1.357,73 | 1.329,45 | 1.336,01 | 00:00:00 | | 2006-02-21 | 1.346,49 | 385.000 | 1.352,17 | 1.339,20 | 1.350,45 | 00:00:00 | | 2006-02-22 | 1.340,58 | 363.800 | 1.356,76 | 1.324,40 | 1.344,90 | 00:00:00 | | 2006-02-23 | 1.361,23 | 342.000 | 1.362,03 | 1.346,69 | 1.348,51 | 00:00:00 | | 2006-02-24 | 1.365,82 | 329.400 | 1.366,71 | 1.352,76 | 1.363,73 | 00:00:00 | | 2006-02-27 | 1.374,88 | 302.200 | 1.374,89 | 1.360,46 | 1.365,41 | 00:00:00 | | 2006-02-28 | 1.371,59 | 296.200 | 1.379,71 | 1.363,93 | 1.377,44 | 00:00:00 | | 2006-03-02 | 1.367,70 | 405.600 | 1.379,30 | 1.367,68 | 1.377,46 | 00:00:00 | | 2006-03-03 | 1.328,95 | 339.800 | 1.367,17 | 1.325,59 | 1.365,35 | 00:00:00 | | 2006-03-06 | 1.344,76 | 300.000 | 1.344,77 | 1.324,39 | 1.332,71 | 00:00:00 | | 2006-03-07 | 1.316,67 | 297.200 | 1.336,47 | 1.314,27 | 1.336,47 | 00:00:00 | | 2006-03-08 | 1.314,05 | 316.600 | 1.322,51 | 1.296,78 | 1.303,58 | 00:00:00 | | 2006-03-09 | 1.311,21 | 278.400 | 1.324,21 | 1.310,58 | 1.313,75 | 00:00:00 | | 2006-03-10 | 1.320,07 | 282.800 | 1.328,72 | 1.308,74 | 1.315,13 | 00:00:00 | | 2006-03-13 | 1.338,28 | 318.000 | 1.338,50 | 1.328,56 | 1.332,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
