|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 1.059,04 | 19.589.800 | 1.066,18 | 1.016,59 | 1.028,33 | 00:00:00 | | 2000-01-05 | 986,31 | 25.769.600 | 1.026,52 | 984,05 | 1.006,87 | 00:00:00 | | 2000-01-06 | 960,79 | 20.352.300 | 1.014,90 | 953,50 | 1.013,95 | 00:00:00 | | 2000-01-07 | 948,65 | 21.566.400 | 970,16 | 930,84 | 949,17 | 00:00:00 | | 2000-01-10 | 987,24 | 24.017.500 | 994,94 | 974,82 | 979,67 | 00:00:00 | | 2000-01-11 | 981,33 | 25.707.000 | 1.005,87 | 981,23 | 992,17 | 00:00:00 | | 2000-01-12 | 955,01 | 22.707.900 | 968,68 | 949,20 | 957,98 | 00:00:00 | | 2000-01-13 | 951,05 | 22.300.100 | 960,73 | 939,25 | 955,06 | 00:00:00 | | 2000-01-14 | 948,03 | 22.495.700 | 970,59 | 937,75 | 958,82 | 00:00:00 | | 2000-01-17 | 983,27 | 21.205.800 | 986,09 | 959,36 | 962,67 | 00:00:00 | | 2000-01-18 | 981,53 | 21.208.000 | 992,85 | 967,96 | 992,31 | 00:00:00 | | 2000-01-19 | 938,78 | 23.572.600 | 969,31 | 938,74 | 969,31 | 00:00:00 | | 2000-01-20 | 945,90 | 22.668.400 | 945,90 | 906,26 | 927,12 | 00:00:00 | | 2000-01-21 | 925,16 | 25.513.500 | 940,70 | 911,83 | 928,55 | 00:00:00 | | 2000-01-24 | 926,77 | 21.041.300 | 944,31 | 915,70 | 917,93 | 00:00:00 | | 2000-01-25 | 891,22 | 24.259.100 | 913,19 | 891,22 | 909,12 | 00:00:00 | | 2000-01-26 | 885,54 | 23.114.600 | 902,43 | 875,82 | 896,34 | 00:00:00 | | 2000-01-27 | 909,23 | 34.491.100 | 912,49 | 879,00 | 888,27 | 00:00:00 | | 2000-01-28 | 941,67 | 29.313.700 | 943,95 | 916,86 | 922,74 | 00:00:00 | | 2000-01-31 | 943,88 | 28.943.500 | 948,84 | 922,92 | 924,83 | 00:00:00 | | 2000-02-01 | 928,75 | 30.614.300 | 959,31 | 923,52 | 955,44 | 00:00:00 | | 2000-02-02 | 943,59 | 31.040.600 | 950,13 | 923,40 | 929,69 | 00:00:00 | | 2000-02-03 | 950,22 | 27.712.100 | 959,00 | 934,11 | 950,26 | 00:00:00 | | 2000-02-07 | 973,13 | 27.176.500 | 982,03 | 951,31 | 953,23 | 00:00:00 | | 2000-02-08 | 961,22 | 22.949.000 | 981,42 | 960,47 | 977,07 | 00:00:00 | | 2000-02-09 | 976,05 | 24.044.600 | 979,92 | 966,15 | 967,53 | 00:00:00 | | 2000-02-10 | 966,18 | 25.161.400 | 991,71 | 957,73 | 966,36 | 00:00:00 | | 2000-02-11 | 953,22 | 27.478.000 | 990,75 | 941,24 | 990,11 | 00:00:00 | | 2000-02-14 | 910,87 | 23.418.000 | 941,23 | 907,91 | 932,94 | 00:00:00 | | 2000-02-15 | 879,70 | 21.859.800 | 919,43 | 875,05 | 916,89 | 00:00:00 | | 2000-02-16 | 879,50 | 21.404.500 | 886,63 | 843,58 | 881,03 | 00:00:00 | | 2000-02-17 | 897,52 | 21.242.100 | 901,83 | 869,35 | 869,35 | 00:00:00 | | 2000-02-18 | 897,52 | 25.828.100 | 918,04 | 879,14 | 900,71 | 00:00:00 | | 2000-02-21 | 845,32 | 21.379.400 | 866,32 | 843,65 | 864,61 | 00:00:00 | | 2000-02-22 | 850,02 | 24.438.900 | 867,68 | 835,97 | 844,11 | 00:00:00 | | 2000-02-23 | 880,67 | 34.644.900 | 882,79 | 852,89 | 866,14 | 00:00:00 | | 2000-02-24 | 867,37 | 25.668.800 | 887,82 | 857,68 | 874,53 | 00:00:00 | | 2000-02-25 | 864,76 | 25.518.200 | 873,08 | 847,14 | 856,06 | 00:00:00 | | 2000-02-28 | 819,01 | 25.312.500 | 850,48 | 819,01 | 850,36 | 00:00:00 | | 2000-02-29 | 828,38 | 27.572.800 | 846,37 | 810,53 | 843,31 | 00:00:00 | | 2000-03-02 | 894,66 | 31.775.300 | 900,30 | 857,05 | 864,78 | 00:00:00 | | 2000-03-03 | 894,83 | 31.125.000 | 910,02 | 882,48 | 909,81 | 00:00:00 | | 2000-03-06 | 909,33 | 35.262.300 | 913,51 | 899,58 | 907,56 | 00:00:00 | | 2000-03-07 | 907,34 | 33.927.400 | 907,85 | 893,09 | 907,01 | 00:00:00 | | 2000-03-08 | 915,24 | 33.927.400 | 919,03 | 883,53 | 895,93 | 00:00:00 | | 2000-03-09 | 884,59 | 37.003.300 | 928,55 | 884,59 | 922,71 | 00:00:00 | | 2000-03-10 | 891,36 | 33.062.300 | 913,60 | 886,26 | 902,31 | 00:00:00 | | 2000-03-13 | 854,66 | 36.440.200 | 890,87 | 849,52 | 890,87 | 00:00:00 | | 2000-03-14 | 846,74 | 33.075.300 | 858,68 | 838,31 | 843,14 | 00:00:00 | | 2000-03-15 | 837,53 | 31.289.800 | 841,73 | 820,30 | 837,35 | 00:00:00 | | 2000-03-16 | 841,22 | 29.887.500 | 860,40 | 832,17 | 847,90 | 00:00:00 | | 2000-03-17 | 855,57 | 30.084.400 | 869,82 | 850,04 | 864,36 | 00:00:00 | | 2000-03-20 | 850,51 | 22.793.400 | 867,54 | 843,46 | 862,68 | 00:00:00 | | 2000-03-21 | 863,41 | 22.793.700 | 863,41 | 838,98 | 850,91 | 00:00:00 | | 2000-03-22 | 882,43 | 29.602.700 | 886,53 | 865,97 | 869,88 | 00:00:00 | | 2000-03-23 | 867,62 | 25.490.700 | 892,78 | 862,84 | 888,89 | 00:00:00 | | 2000-03-24 | 889,24 | 28.192.500 | 900,06 | 861,64 | 876,93 | 00:00:00 | | 2000-03-27 | 886,71 | 28.235.900 | 893,13 | 876,52 | 893,13 | 00:00:00 | | 2000-03-28 | 891,29 | 26.274.800 | 902,76 | 882,22 | 886,51 | 00:00:00 | | 2000-03-29 | 908,51 | 28.075.000 | 913,35 | 881,52 | 886,69 | 00:00:00 | | 2000-03-30 | 889,95 | 26.407.700 | 909,51 | 889,23 | 905,59 | 00:00:00 | | 2000-03-31 | 860,94 | 21.473.100 | 885,74 | 860,52 | 872,02 | 00:00:00 | | 2000-04-03 | 846,44 | 20.959.100 | 876,81 | 837,36 | 866,75 | 00:00:00 | | 2000-04-04 | 830,16 | 20.303.100 | 850,10 | 814,54 | 835,24 | 00:00:00 | | 2000-04-05 | 830,16 | 20.303.100 | 850,10 | 814,54 | 835,24 | 00:00:00 | | 2000-04-06 | 804,35 | 17.297.300 | 827,89 | 804,15 | 827,23 | 00:00:00 | | 2000-04-07 | 837,38 | 20.511.600 | 838,82 | 811,38 | 811,38 | 00:00:00 | | 2000-04-10 | 870,17 | 32.532.000 | 880,41 | 851,30 | 861,72 | 00:00:00 | | 2000-04-11 | 855,05 | 25.514.000 | 864,65 | 839,82 | 864,65 | 00:00:00 | | 2000-04-12 | 837,01 | 21.351.000 | 853,61 | 834,75 | 841,16 | 00:00:00 | | 2000-04-14 | 800,89 | 0 | 816,07 | 793,74 | 808,46 | 00:00:00 | | 2000-04-17 | 707,72 | 28.774.100 | 762,96 | 699,22 | 762,96 | 00:00:00 | | 2000-04-18 | 747,30 | 27.302.600 | 769,38 | 724,05 | 738,10 | 00:00:00 | | 2000-04-19 | 755,08 | 29.237.800 | 781,55 | 745,77 | 767,27 | 00:00:00 | | 2000-04-20 | 761,25 | 20.406.000 | 765,01 | 749,61 | 752,04 | 00:00:00 | | 2000-04-21 | 767,16 | 20.214.200 | 772,86 | 759,34 | 764,81 | 00:00:00 | | 2000-04-24 | 747,58 | 17.665.600 | 770,72 | 746,16 | 767,05 | 00:00:00 | | 2000-04-25 | 737,20 | 16.848.100 | 742,15 | 730,43 | 738,56 | 00:00:00 | | 2000-04-26 | 713,23 | 24.194.100 | 760,21 | 712,42 | 751,89 | 00:00:00 | | 2000-04-27 | 692,07 | 22.444.500 | 710,70 | 688,36 | 699,29 | 00:00:00 | | 2000-04-28 | 725,39 | 22.815.100 | 727,26 | 698,06 | 698,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
