Mercados españoles cerrados

KOSPI Composite Index (^KS11)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
2.746,63+0,81 (+0,03%)
Al cierre: 06:05PM KST
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20242757,272757,552739,122746,632746,63495.496
28 mar 20242753,222756,862742,682745,822745,82419.300
27 mar 20242745,002762,032745,002755,112755,11510.600
26 mar 20242756,422779,402752,272757,092757,09448.300
25 mar 20242756,592763,632731,702737,572737,57489.600
22 mar 20242751,152763,062738,182748,562748,56509.500
21 mar 20242731,182755,452724,252754,862754,86823.700
20 mar 20242680,702692,522674,092690,142690,14720.500
19 mar 20242673,572673,572645,142656,172656,17695.900
18 mar 20242678,522688,072665,282685,842685,84408.200
15 mar 20242701,912705,592666,842666,842666,84582.100
14 mar 20242698,372718,762696,312718,762718,76609.300
13 mar 20242694,712701,452679,542693,572693,57497.200
12 mar 20242673,472686,142659,722681,812681,81404.000
11 mar 20242665,582677,212658,742659,842659,84389.800
08 mar 20242676,792688,002668,382680,352680,35454.300
07 mar 20242653,982660,262633,572647,622647,62462.900
06 mar 20242638,842649,782630,162641,492641,49379.000
05 mar 20242660,802684,832649,352649,402649,40457.200
04 mar 20242664,522682,802662,322674,272674,27404.000
29 feb 20242643,482647,562628,622642,362642,36496.100
28 feb 20242629,112657,322623,152652,292652,29421.600
27 feb 20242654,762654,762619,382625,052625,05574.300
26 feb 20242657,352659,602629,782647,082647,08530.500
23 feb 20242681,032694,802665,212667,702667,70415.400
22 feb 20242671,692671,692653,992664,272664,27456.400
21 feb 20242656,922670,952644,042653,312653,31562.100
20 feb 20242671,552673,842643,932657,792657,79612.700
19 feb 20242653,122683,392653,122680,262680,26422.700
16 feb 20242635,632648,762625,012648,762648,76593.800
15 feb 20242643,812643,862613,802613,802613,80621.400
14 feb 20242609,602627,312601,992620,422620,42543.500
13 feb 20242644,172656,872640,962649,642649,64559.400
08 feb 20242620,262629,512610,212620,322620,32430.000
07 feb 20242592,592625,242588,092609,582609,58518.200
06 feb 20242584,202599,182563,872576,202576,20411.600
05 feb 20242612,772612,772562,502591,312591,31511.700
02 feb 20242559,402615,342559,392615,312615,31588.700
01 feb 20242491,932542,462491,932542,462542,46751.100
31 ene 20242487,902502,452486,972497,092497,09437.600
30 ene 20242523,682528,542498,812498,812498,81481.800
29 ene 20242490,932516,922483,812500,652500,65421.800
26 ene 20242458,052502,612453,452478,562478,56292.700
25 ene 20242467,732474,012452,362470,342470,34357.200
24 ene 20242476,222476,222454,342469,692469,69395.500
23 ene 20242478,322482,842464,242478,612478,61472.300
22 ene 20242489,572490,692464,352464,352464,35386.600
19 ene 20242468,432479,002455,502472,742472,74518.800
18 ene 20242439,962453,972429,122440,042440,04570.000
17 ene 20242501,232503,912435,342435,902435,90965.600
16 ene 20242516,272524,352491,132497,592497,59659.600
15 ene 20242525,692536,062515,842525,992525,99800.000
12 ene 20242536,552543,832517,762525,052525,05790.200
11 ene 20242543,032557,302540,272540,272540,27788.400
10 ene 20242563,972568,192539,822541,982541,98570.000
09 ene 20242598,312599,372556,002561,242561,24790.300
08 ene 20242584,232591,682566,342567,822567,82320.100
05 ene 20242586,892592,292572,602578,082578,08520.500
04 ene 20242592,442602,642580,092587,022587,02770.200
03 ene 20242643,542643,722607,312607,312607,31463.100
02 ene 20242645,472675,802641,882669,812669,81409.900
28 dic 20232616,272655,282611,722655,282655,28460.100
27 dic 20232599,352613,502590,082613,502613,50349.700
26 dic 20232609,442612,142594,652602,592602,59439.500
22 dic 20232617,722621,372599,512599,512599,51466.000
21 dic 20232598,372610,812587,162600,022600,02578.300
20 dic 20232586,992615,382584,852614,302614,30570.400
19 dic 20232564,812570,062556,522568,552568,55392.500
18 dic 20232568,772573,132556,052566,862566,86383.000
15 dic 20232558,442574,232555,302563,562563,56465.300
14 dic 20232547,742549,652532,162544,182544,18530.100
13 dic 20232531,232531,232509,892510,662510,66377.900
12 dic 20232535,112543,062529,742535,272535,27378.000
11 dic 20232524,792528,892512,452525,362525,36435.000
08 dic 20232510,242521,582507,142517,852517,85431.800
07 dic 20232493,142499,732481,002492,072492,07446.900
06 dic 20232503,572509,672495,382495,382495,38391.000
05 dic 20232507,452509,742492,552494,282494,28427.100
04 dic 20232522,222525,632510,522514,952514,95498.900
01 dic 20232520,492520,492504,062505,012505,01516.600
30 nov 20232512,112535,292507,802535,292535,29664.300
29 nov 20232518,802523,982501,442519,812519,81579.300
28 nov 20232506,142522,452502,262521,762521,76442.400
27 nov 20232501,832511,372489,182495,662495,66364.700
24 nov 20232517,882521,562496,632496,632496,63359.400
23 nov 20232515,832522,202507,302514,962514,96360.900
22 nov 20232493,172516,722490,432511,702511,70439.500
21 nov 20232504,702517,742500,912510,422510,42345.100
20 nov 20232464,722499,752464,042491,202491,20323.800
17 nov 20232477,432481,102463,592469,852469,85388.200
16 nov 20232483,482491,982472,692488,182488,18407.400
15 nov 20232482,212487,422468,432486,672486,67419.800
14 nov 20232424,932442,372422,972433,252433,25307.000
13 nov 20232431,242435,322399,042403,762403,76307.100
10 nov 20232406,402413,622393,642409,662409,66312.500
09 nov 20232425,932437,902413,042427,082427,08395.000
08 nov 20232460,222468,432418,142421,622421,62467.200
07 nov 20232476,352476,352418,742443,962443,96457.700
06 nov 20232399,802502,372395,032502,372502,37528.600
03 nov 20232365,592370,282351,832368,342368,34578.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...