| śro, 25 cze 2025, 9:25 CEST, NY 3:25, Londyn 8:25, Tokio 16:25, WIG20 -0.51% | Dane historyczne: KOSPI Index - South Korea (^KOSPI) | | 25 cze, 8:30 3108.25 +4.61 (+0.15%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 12067 | 24 cze 2025 | 3066.61 | 3105.04 | 3065.2 | 3103.64 | +2.96% | +89.17 | 572,181,000 | | 12066 | 23 cze 2025 | 2991.34 | 3019.81 | 2971.36 | 3014.47 | -0.24% | -7.37 | 625,651,000 | | 12065 | 20 cze 2025 | 2982.38 | 3022.06 | 2972.37 | 3021.84 | +1.48% | +44.10 | 484,865,000 | | 12064 | 19 cze 2025 | 2990.96 | 2995.13 | 2954.47 | 2977.74 | +0.19% | +5.55 | 433,311,000 | | 12063 | 18 cze 2025 | 2938.67 | 2979.18 | 2935.39 | 2972.19 | +0.74% | +21.89 | 576,548,000 | | 12062 | 17 cze 2025 | 2957.33 | 2998.29 | 2925.9 | 2950.3 | +0.12% | +3.64 | 939,594,000 | | 12061 | 16 cze 2025 | 2903.5 | 2947.07 | 2886.29 | 2946.66 | +1.80% | +52.04 | 726,352,000 | | 12060 | 13 cze 2025 | 2930.57 | 2932.38 | 2877.07 | 2894.62 | -0.87% | -25.41 | 931,658,000 | | 12059 | 12 cze 2025 | 2914.09 | 2934.31 | 2911.21 | 2920.03 | +0.45% | +12.99 | 713,706,000 | | 12058 | 11 cze 2025 | 2887.32 | 2907.22 | 2879.92 | 2907.04 | +1.23% | +35.19 | 393,930,000 | | 12057 | 10 cze 2025 | 2871.26 | 2885.67 | 2849.74 | 2871.85 | +0.56% | +16.08 | 508,185,000 | | 12056 | 9 cze 2025 | 2841.39 | 2867.27 | 2841.39 | 2855.77 | +1.55% | +43.72 | 537,617,000 | | 12055 | 5 cze 2025 | 2790.33 | 2831.11 | 2788.79 | 2812.05 | +1.49% | +41.21 | 556,013,000 | | 12054 | 4 cze 2025 | 2736.37 | 2771.03 | 2734.02 | 2770.84 | +2.66% | +71.87 | 489,937,000 | | 12053 | 2 cze 2025 | 2692.91 | 2719.87 | 2685.14 | 2698.97 | +0.05% | +1.30 | 323,604,000 | | 12052 | 30 maj 2025 | 2713.84 | 2717.25 | 2689.87 | 2697.67 | -0.84% | -22.97 | 525,661,000 | | 12051 | 29 maj 2025 | 2691.01 | 2720.64 | 2687.35 | 2720.64 | +1.89% | +50.49 | 448,341,000 | | 12050 | 28 maj 2025 | 2648.86 | 2692.32 | 2643.5 | 2670.15 | +1.25% | +32.93 | 405,474,000 | | 12049 | 27 maj 2025 | 2630.29 | 2642.47 | 2625.66 | 2637.22 | -0.27% | -7.18 | 318,286,000 | | 12048 | 26 maj 2025 | 2598.45 | 2644.4 | 2595.96 | 2644.4 | +2.02% | +52.31 | 380,173,000 | | 12047 | 23 maj 2025 | 2603.57 | 2603.94 | 2589.51 | 2592.09 | -0.06% | -1.58 | 434,024,000 | | 12046 | 22 maj 2025 | 2615.87 | 2616.53 | 2588.21 | 2593.67 | -1.22% | -31.91 | 358,064,000 | | 12045 | 21 maj 2025 | 2615.9 | 2633.24 | 2614.73 | 2625.58 | +0.91% | +23.78 | 371,527,000 | | 12044 | 20 maj 2025 | 2622.22 | 2622.22 | 2598.1 | 2601.8 | -0.06% | -1.62 | 456,989,000 | | 12043 | 19 maj 2025 | 2613.25 | 2619.33 | 2593.44 | 2603.42 | -0.89% | -23.45 | 313,296,000 | | 12042 | 16 maj 2025 | 2629.7 | 2633.98 | 2619.48 | 2626.87 | +0.21% | +5.51 | 359,707,000 | | 12041 | 15 maj 2025 | 2634.5 | 2643.67 | 2618.08 | 2621.36 | -0.73% | -19.21 | 339,579,000 | | 12040 | 14 maj 2025 | 2625.36 | 2646.01 | 2619.15 | 2640.57 | +1.23% | +32.15 | 390,504,000 | | 12039 | 13 maj 2025 | 2601.76 | 2620.64 | 2601.76 | 2608.42 | +0.04% | +1.09 | 422,460,000 | | 12038 | 12 maj 2025 | 2595.09 | 2607.33 | 2585.6 | 2607.33 | +1.17% | +30.06 | 409,749,000 | | 12037 | 9 maj 2025 | 2587.93 | 2589.58 | 2571.2 | 2577.27 | -0.09% | -2.21 | 485,550,000 | | 12036 | 8 maj 2025 | 2580.72 | 2590.9 | 2575.78 | 2579.48 | +0.22% | +5.68 | 471,636,000 | | 12035 | 7 maj 2025 | 2577.04 | 2581.85 | 2560.11 | 2573.8 | +0.55% | +14.01 | 546,755,000 | | 12034 | 2 maj 2025 | 2556.52 | 2567.04 | 2540.57 | 2559.79 | +0.12% | +3.18 | 585,492,000 | | 12033 | 30 kwi 2025 | 2563.68 | 2570.83 | 2544.53 | 2556.61 | -0.34% | -8.81 | 487,489,000 | | 12032 | 29 kwi 2025 | 2551.94 | 2571.41 | 2542.25 | 2565.42 | +0.65% | +16.56 | 547,081,000 | | 12031 | 28 kwi 2025 | 2550.56 | 2558.27 | 2542.18 | 2548.86 | +0.10% | +2.56 | 454,102,000 | | 12030 | 25 kwi 2025 | 2544.59 | 2553.03 | 2534.94 | 2546.3 | +0.95% | +23.97 | 403,528,000 | | 12029 | 24 kwi 2025 | 2526.07 | 2527.13 | 2507.21 | 2522.33 | -0.13% | -3.23 | 327,935,000 | | 12028 | 23 kwi 2025 | 2520.24 | 2526.72 | 2507.1 | 2525.56 | +1.57% | +38.92 | 538,116,000 |
▼ 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. © 2000-2025 Stooq |
| |
|