Italia markets open in 6 hours 57 minutes

KOSPI Composite Index (^KS11)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
2.634,70+50,52 (+1,95%)
In data: 06:05PM KST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20240,000,000,002.634,702.634,70-
17 apr 20242.619,152.626,632.584,182.584,182.584,18414.300
16 apr 20242.644,172.647,602.601,452.609,632.609,63570.200
15 apr 20242.661,362.673,262.641,162.670,432.670,43562.000
12 apr 20242.710,892.712,452.678,212.681,822.681,82513.700
11 apr 20242.665,402.718,072.661,922.706,962.706,96561.300
09 apr 20242.733,232.741,232.703,962.705,162.705,16470.200
08 apr 20242.718,762.725,582.706,742.717,652.717,65620.700
05 apr 20242.713,962.730,472.705,312.714,212.714,21621.000
04 apr 20242.738,242.746,392.727,102.742,002.742,00478.000
03 apr 20242.730,682.732,292.706,972.706,972.706,97640.800
02 apr 20242.744,152.760,332.737,192.753,162.753,16630.400
01 apr 20242.766,242.769,872.747,402.747,862.747,86397.600
29 mar 20242.757,272.757,552.739,122.746,632.746,63495.500
28 mar 20242.753,222.756,862.742,682.745,822.745,82419.300
27 mar 20242.745,002.762,032.745,002.755,112.755,11510.600
26 mar 20242.756,422.779,402.752,272.757,092.757,09448.300
25 mar 20242.756,592.763,632.731,702.737,572.737,57489.600
22 mar 20242.751,152.763,062.738,182.748,562.748,56509.500
21 mar 20242.731,182.755,452.724,252.754,862.754,86823.700
20 mar 20242.680,702.692,522.674,092.690,142.690,14720.500
19 mar 20242.673,572.673,572.645,142.656,172.656,17695.900
18 mar 20242.678,522.688,072.665,282.685,842.685,84408.200
15 mar 20242.701,912.705,592.666,842.666,842.666,84582.100
14 mar 20242.698,372.718,762.696,312.718,762.718,76609.300
13 mar 20242.694,712.701,452.679,542.693,572.693,57497.200
12 mar 20242.673,472.686,142.659,722.681,812.681,81404.000
11 mar 20242.665,582.677,212.658,742.659,842.659,84389.800
08 mar 20242.676,792.688,002.668,382.680,352.680,35454.300
07 mar 20242.653,982.660,262.633,572.647,622.647,62462.900
06 mar 20242.638,842.649,782.630,162.641,492.641,49379.000
05 mar 20242.660,802.684,832.649,352.649,402.649,40457.200
04 mar 20242.664,522.682,802.662,322.674,272.674,27404.000
29 feb 20242.643,482.647,562.628,622.642,362.642,36496.100
28 feb 20242.629,112.657,322.623,152.652,292.652,29421.600
27 feb 20242.654,762.654,762.619,382.625,052.625,05574.300
26 feb 20242.657,352.659,602.629,782.647,082.647,08530.500
23 feb 20242.681,032.694,802.665,212.667,702.667,70415.400
22 feb 20242.671,692.671,692.653,992.664,272.664,27456.400
21 feb 20242.656,922.670,952.644,042.653,312.653,31562.100
20 feb 20242.671,552.673,842.643,932.657,792.657,79612.700
19 feb 20242.653,122.683,392.653,122.680,262.680,26422.700
16 feb 20242.635,632.648,762.625,012.648,762.648,76593.800
15 feb 20242.643,812.643,862.613,802.613,802.613,80621.400
14 feb 20242.609,602.627,312.601,992.620,422.620,42543.500
13 feb 20242.644,172.656,872.640,962.649,642.649,64559.400
08 feb 20242.620,262.629,512.610,212.620,322.620,32430.000
07 feb 20242.592,592.625,242.588,092.609,582.609,58518.200
06 feb 20242.584,202.599,182.563,872.576,202.576,20411.600
05 feb 20242.612,772.612,772.562,502.591,312.591,31511.700
02 feb 20242.559,402.615,342.559,392.615,312.615,31588.700
01 feb 20242.491,932.542,462.491,932.542,462.542,46751.100
31 gen 20242.487,902.502,452.486,972.497,092.497,09437.600
30 gen 20242.523,682.528,542.498,812.498,812.498,81481.800
29 gen 20242.490,932.516,922.483,812.500,652.500,65421.800
26 gen 20242.458,052.502,612.453,452.478,562.478,56292.700
25 gen 20242.467,732.474,012.452,362.470,342.470,34357.200
24 gen 20242.476,222.476,222.454,342.469,692.469,69395.500
23 gen 20242.478,322.482,842.464,242.478,612.478,61472.300
22 gen 20242.489,572.490,692.464,352.464,352.464,35386.600
19 gen 20242.468,432.479,002.455,502.472,742.472,74518.800
18 gen 20242.439,962.453,972.429,122.440,042.440,04570.000
17 gen 20242.501,232.503,912.435,342.435,902.435,90965.600
16 gen 20242.516,272.524,352.491,132.497,592.497,59659.600
15 gen 20242.525,692.536,062.515,842.525,992.525,99800.000
12 gen 20242.536,552.543,832.517,762.525,052.525,05790.200
11 gen 20242.543,032.557,302.540,272.540,272.540,27788.400
10 gen 20242.563,972.568,192.539,822.541,982.541,98570.000
09 gen 20242.598,312.599,372.556,002.561,242.561,24790.300
08 gen 20242.584,232.591,682.566,342.567,822.567,82320.100
05 gen 20242.586,892.592,292.572,602.578,082.578,08520.500
04 gen 20242.592,442.602,642.580,092.587,022.587,02770.200
03 gen 20242.643,542.643,722.607,312.607,312.607,31463.100
02 gen 20242.645,472.675,802.641,882.669,812.669,81409.900
28 dic 20232.616,272.655,282.611,722.655,282.655,28460.100
27 dic 20232.599,352.613,502.590,082.613,502.613,50349.700
26 dic 20232.609,442.612,142.594,652.602,592.602,59439.500
22 dic 20232.617,722.621,372.599,512.599,512.599,51466.000
21 dic 20232.598,372.610,812.587,162.600,022.600,02578.300
20 dic 20232.586,992.615,382.584,852.614,302.614,30570.400
19 dic 20232.564,812.570,062.556,522.568,552.568,55392.500
18 dic 20232.568,772.573,132.556,052.566,862.566,86383.000
15 dic 20232.558,442.574,232.555,302.563,562.563,56465.300
14 dic 20232.547,742.549,652.532,162.544,182.544,18530.100
13 dic 20232.531,232.531,232.509,892.510,662.510,66377.900
12 dic 20232.535,112.543,062.529,742.535,272.535,27378.000
11 dic 20232.524,792.528,892.512,452.525,362.525,36435.000
08 dic 20232.510,242.521,582.507,142.517,852.517,85431.800
07 dic 20232.493,142.499,732.481,002.492,072.492,07446.900
06 dic 20232.503,572.509,672.495,382.495,382.495,38391.000
05 dic 20232.507,452.509,742.492,552.494,282.494,28427.100
04 dic 20232.522,222.525,632.510,522.514,952.514,95498.900
01 dic 20232.520,492.520,492.504,062.505,012.505,01516.600
30 nov 20232.512,112.535,292.507,802.535,292.535,29664.300
29 nov 20232.518,802.523,982.501,442.519,812.519,81579.300
28 nov 20232.506,142.522,452.502,262.521,762.521,76442.400
27 nov 20232.501,832.511,372.489,182.495,662.495,66364.700
24 nov 20232.517,882.521,562.496,632.496,632.496,63359.400
23 nov 20232.515,832.522,202.507,302.514,962.514,96360.900
22 nov 20232.493,172.516,722.490,432.511,702.511,70439.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...