| pon, 9 gru 2024, 4:30 CET, NY 22:30, Londyn 3:30, Tokio 12:30, ^SPX +0.25% | Dane historyczne: KOSPI Index - South Korea (^KOSPI) | | 9 gru, 4:10 2377.78 -50.38 (-2.07%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^KOSPI |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 11938 | 6 gru 2024 | 2451.6 | 2459.24 | 2397.73 | 2428.16 | -0.56% | -13.69 | 617,277,000 | | 11937 | 5 gru 2024 | 2471.45 | 2471.45 | 2434.78 | 2441.85 | -0.90% | -22.15 | 519,352,000 | | 11936 | 4 gru 2024 | 2450.76 | 2483.04 | 2442.46 | 2464 | -1.44% | -36.10 | 670,284,000 | | 11935 | 3 gru 2024 | 2472.06 | 2500.67 | 2471.55 | 2500.1 | +1.86% | +45.62 | 324,138,000 | | 11934 | 2 gru 2024 | 2479.02 | 2483.29 | 2448.45 | 2454.48 | -0.06% | -1.43 | 328,110,000 | | 11933 | 29 lis 2024 | 2496.93 | 2496.93 | 2446.96 | 2455.91 | -1.95% | -48.76 | 384,278,000 | | 11932 | 28 lis 2024 | 2499.69 | 2513.59 | 2495.64 | 2504.67 | +0.06% | +1.61 | 342,571,000 | | 11931 | 27 lis 2024 | 2518.82 | 2526.32 | 2498.32 | 2503.06 | -0.69% | -17.30 | 414,339,000 | | 11930 | 26 lis 2024 | 2521.39 | 2526.62 | 2512.21 | 2520.36 | -0.55% | -13.98 | 441,709,000 | | 11929 | 25 lis 2024 | 2524.11 | 2541.76 | 2517.98 | 2534.34 | +1.32% | +33.10 | 564,692,000 | | 11928 | 22 lis 2024 | 2493.42 | 2511.23 | 2492.21 | 2501.24 | +0.83% | +20.61 | 543,518,000 | | 11927 | 21 lis 2024 | 2474.62 | 2496.97 | 2474.62 | 2480.63 | -0.07% | -1.66 | 451,119,000 | | 11926 | 20 lis 2024 | 2475.76 | 2489.15 | 2471.79 | 2482.29 | +0.42% | +10.34 | 408,790,000 | | 11925 | 19 lis 2024 | 2469.13 | 2479.39 | 2465.15 | 2471.95 | +0.12% | +2.88 | 410,856,000 | | 11924 | 18 lis 2024 | 2440.31 | 2480.01 | 2437.53 | 2469.07 | +2.16% | +52.21 | 443,926,000 | | 11923 | 15 lis 2024 | 2412.77 | 2433.18 | 2390.56 | 2416.86 | -0.08% | -2.00 | 623,327,000 | | 11922 | 14 lis 2024 | 2431.57 | 2441.43 | 2411.16 | 2418.86 | +0.07% | +1.78 | 639,990,000 | | 11921 | 13 lis 2024 | 2468.27 | 2478.87 | 2415.77 | 2417.08 | -2.64% | -65.49 | 619,176,000 | | 11920 | 12 lis 2024 | 2527.94 | 2532.44 | 2481.53 | 2482.57 | -1.94% | -49.09 | 735,813,000 | | 11919 | 11 lis 2024 | 2562.05 | 2562.05 | 2525.95 | 2531.66 | -1.15% | -29.49 | 572,197,000 | | 11918 | 8 lis 2024 | 2586.7 | 2592.88 | 2553.42 | 2561.15 | -0.14% | -3.48 | 448,734,000 | | 11917 | 7 lis 2024 | 2559.4 | 2579.81 | 2540.48 | 2564.63 | +0.04% | +1.12 | 465,146,000 | | 11916 | 6 lis 2024 | 2591.9 | 2592.75 | 2544.04 | 2563.51 | -0.52% | -13.37 | 548,506,000 | | 11915 | 5 lis 2024 | 2570.24 | 2586.73 | 2564.66 | 2576.88 | -0.47% | -12.09 | 310,875,000 | | 11914 | 4 lis 2024 | 2549.04 | 2588.97 | 2542.68 | 2588.97 | +1.83% | +46.61 | 373,943,000 | | 11913 | 1 lis 2024 | 2539.45 | 2559.3 | 2536.84 | 2542.36 | -0.54% | -13.79 | 319,849,000 | | 11912 | 31 paź 2024 | 2575.24 | 2579.65 | 2552.36 | 2556.15 | -1.45% | -37.64 | 406,613,000 | | 11911 | 30 paź 2024 | 2606.99 | 2613.45 | 2586.88 | 2593.79 | -0.92% | -24.01 | 487,359,000 | | 11910 | 29 paź 2024 | 2606.94 | 2617.8 | 2595.86 | 2617.8 | +0.21% | +5.37 | 363,290,000 | | 11909 | 28 paź 2024 | 2588.45 | 2612.96 | 2587.2 | 2612.43 | +1.13% | +29.16 | 333,736,000 | | 11908 | 25 paź 2024 | 2597.44 | 2611.27 | 2577.09 | 2583.27 | +0.09% | +2.24 | 462,898,000 | | 11907 | 24 paź 2024 | 2591.69 | 2600.26 | 2581.03 | 2581.03 | -0.72% | -18.59 | 343,098,000 | | 11906 | 23 paź 2024 | 2575.51 | 2607.79 | 2567.42 | 2599.62 | +1.12% | +28.92 | 352,421,000 | | 11905 | 22 paź 2024 | 2600.87 | 2604.16 | 2564.46 | 2570.7 | -1.31% | -34.22 | 343,318,000 | | 11904 | 21 paź 2024 | 2600.77 | 2618.71 | 2594.05 | 2604.92 | +0.43% | +11.10 | 240,675,000 | | 11903 | 18 paź 2024 | 2616.04 | 2618.32 | 2587.96 | 2593.82 | -0.59% | -15.48 | 265,201,000 | | 11902 | 17 paź 2024 | 2617.61 | 2621.45 | 2603.52 | 2609.3 | -0.04% | -1.06 | 331,265,000 | | 11901 | 16 paź 2024 | 2606.7 | 2622.33 | 2601.35 | 2610.36 | -0.88% | -23.09 | 437,553,000 | | 11900 | 15 paź 2024 | 2633.27 | 2634.08 | 2616.17 | 2633.45 | +0.39% | +10.16 | 438,293,000 | | 11899 | 14 paź 2024 | 2602.63 | 2628.54 | 2602.63 | 2623.29 | +1.02% | +26.38 | 401,706,000 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^KOSPI
W polu podawania nazwy tikera wpisz "d:^kospi", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2024 Stooq |
| |
|