Memuat...
Mata uang dasar: KRW - Pembaruan terakhir 02 September 2026 00:00
Chart
Level Indeks
6,562.72
-273.08 (-3.99%)Dibandingkan titik data sebelumnya.
Kapitalisasi Pasar
N/A
Nilai kapitalisasi terakhir.
Volume 24 Jam
324,100
Menampilkan hingga 180 entri terbaru.
| Tanggal | Indeks | Kapitalisasi Pasar | Volume 24 Jam | Sumber |
|---|---|---|---|---|
| 02 September 2026 | 6,562.72 | N/A | 324,100 | yahoo_finance |
| 01 September 2026 | 6,835.80 | N/A | 273,600 | yahoo_finance |
| 31 Agustus 2026 | 6,820.02 | N/A | 364,300 | yahoo_finance |
| 28 Agustus 2026 | 6,788.88 | N/A | 292,615 | yahoo_finance |
| 26 Agustus 2026 | 6,808.21 | N/A | 329,362 | yahoo_finance |
| 24 Agustus 2026 | 6,696.96 | N/A | 267,733 | yahoo_finance |
| 21 Agustus 2026 | 6,912.95 | N/A | 408,037 | yahoo_finance |
| 20 Agustus 2026 | 6,852.58 | N/A | 304,468 | yahoo_finance |
| 18 Agustus 2026 | 6,869.83 | N/A | 402,682 | yahoo_finance |
| 13 Agustus 2026 | 6,813.34 | N/A | 418,947 | yahoo_finance |
| 11 Agustus 2026 | 6,326.43 | N/A | 139,678 | yahoo_finance |
| 10 Agustus 2026 | 6,299.66 | N/A | N/A | yahoo_finance |
| 07 Agustus 2026 | 6,258.77 | N/A | 299,400 | yahoo_finance |
| 06 Agustus 2026 | 6,296.38 | N/A | 284,500 | yahoo_finance |
| 05 Agustus 2026 | 6,598.26 | N/A | 338,500 | yahoo_finance |
| 04 Agustus 2026 | 6,358.95 | N/A | 313,000 | yahoo_finance |
| 03 Agustus 2026 | 6,257.45 | N/A | 273,000 | yahoo_finance |
| 31 Juli 2026 | 6,595.45 | N/A | 434,400 | yahoo_finance |
| 30 Juli 2026 | 5,593.56 | N/A | 378,900 | yahoo_finance |
| 29 Juli 2026 | 5,663.24 | N/A | 457,400 | yahoo_finance |
| 28 Juli 2026 | 6,023.66 | N/A | 331,300 | yahoo_finance |
| 27 Juli 2026 | 6,755.75 | N/A | 275,700 | yahoo_finance |
| 24 Juli 2026 | 6,690.62 | N/A | 397,700 | yahoo_finance |
| 23 Juli 2026 | 7,096.89 | N/A | 397,300 | yahoo_finance |
| 22 Juli 2026 | 6,797.70 | N/A | 373,800 | yahoo_finance |
| 21 Juli 2026 | 6,747.95 | N/A | 391,100 | yahoo_finance |
| 20 Juli 2026 | 6,516.27 | N/A | 345,800 | yahoo_finance |
| 16 Juli 2026 | 6,820.60 | N/A | 424,300 | yahoo_finance |
| 15 Juli 2026 | 7,284.41 | N/A | 397,900 | yahoo_finance |
| 14 Juli 2026 | 6,856.83 | N/A | 491,600 | yahoo_finance |
| 13 Juli 2026 | 6,806.93 | N/A | 474,100 | yahoo_finance |
| 10 Juli 2026 | 7,475.94 | N/A | 453,200 | yahoo_finance |
| 09 Juli 2026 | 7,291.91 | N/A | 582,800 | yahoo_finance |
| 08 Juli 2026 | 7,246.79 | N/A | 501,100 | yahoo_finance |
| 07 Juli 2026 | 7,656.31 | N/A | 516,400 | yahoo_finance |
| 06 Juli 2026 | 8,051.33 | N/A | 448,700 | yahoo_finance |
| 03 Juli 2026 | 8,088.34 | N/A | 465,800 | yahoo_finance |
| 02 Juli 2026 | 7,648.09 | N/A | 505,200 | yahoo_finance |
| 01 Juli 2026 | 8,303.41 | N/A | 468,200 | yahoo_finance |
| 30 Juni 2026 | 8,476.48 | N/A | 449,800 | yahoo_finance |
| 29 Juni 2026 | 8,394.65 | N/A | N/A | yahoo_finance |
| 26 Juni 2026 | 8,411.21 | N/A | 518,500 | yahoo_finance |
| 25 Juni 2026 | 8,930.30 | N/A | 456,900 | yahoo_finance |
| 24 Juni 2026 | 8,471.02 | N/A | 418,200 | yahoo_finance |
| 23 Juni 2026 | 8,203.84 | N/A | 488,700 | yahoo_finance |
| 22 Juni 2026 | 9,114.55 | N/A | 381,100 | yahoo_finance |
| 19 Juni 2026 | 9,052.42 | N/A | 517,200 | yahoo_finance |
| 18 Juni 2026 | 9,063.84 | N/A | 510,900 | yahoo_finance |
| 17 Juni 2026 | 8,864.24 | N/A | 571,200 | yahoo_finance |
| 16 Juni 2026 | 8,726.60 | N/A | 586,300 | yahoo_finance |
| 15 Juni 2026 | 8,545.98 | N/A | 516,600 | yahoo_finance |
| 12 Juni 2026 | 8,123.62 | N/A | 493,400 | yahoo_finance |
| 11 Juni 2026 | 7,763.95 | N/A | 478,700 | yahoo_finance |
| 10 Juni 2026 | 7,730.82 | N/A | 460,900 | yahoo_finance |
| 09 Juni 2026 | 8,096.93 | N/A | 448,500 | yahoo_finance |
| 08 Juni 2026 | 7,484.41 | N/A | 452,200 | yahoo_finance |
| 05 Juni 2026 | 8,160.59 | N/A | 463,200 | yahoo_finance |
| 04 Juni 2026 | 8,639.41 | N/A | 437,900 | yahoo_finance |
| 02 Juni 2026 | 8,801.49 | N/A | 632,600 | yahoo_finance |
| 01 Juni 2026 | 8,788.38 | N/A | 636,200 | yahoo_finance |
| 29 Mei 2026 | 8,476.15 | N/A | 735,100 | yahoo_finance |
| 28 Mei 2026 | 8,185.29 | N/A | 669,000 | yahoo_finance |
| 27 Mei 2026 | 8,228.70 | N/A | 619,500 | yahoo_finance |
| 26 Mei 2026 | 8,047.51 | N/A | 519,600 | yahoo_finance |
| 22 Mei 2026 | 7,847.71 | N/A | 435,500 | yahoo_finance |
| 21 Mei 2026 | 7,815.59 | N/A | 621,100 | yahoo_finance |
| 20 Mei 2026 | 7,208.95 | N/A | 492,500 | yahoo_finance |
| 19 Mei 2026 | 7,271.66 | N/A | 533,500 | yahoo_finance |
| 18 Mei 2026 | 7,516.04 | N/A | 566,600 | yahoo_finance |
| 15 Mei 2026 | 7,493.18 | N/A | 885,600 | yahoo_finance |
| 14 Mei 2026 | 7,981.41 | N/A | 849,900 | yahoo_finance |
| 13 Mei 2026 | 7,844.01 | N/A | 738,700 | yahoo_finance |
| 12 Mei 2026 | 7,643.15 | N/A | 1,021,100 | yahoo_finance |
| 11 Mei 2026 | 7,822.24 | N/A | 731,300 | yahoo_finance |
| 08 Mei 2026 | 7,498.00 | N/A | 523,100 | yahoo_finance |
| 07 Mei 2026 | 7,490.05 | N/A | 767,500 | yahoo_finance |
| 06 Mei 2026 | 7,384.56 | N/A | 995,700 | yahoo_finance |
| 04 Mei 2026 | 6,936.99 | N/A | 873,000 | yahoo_finance |
| 30 April 2026 | 6,598.87 | N/A | 685,500 | yahoo_finance |
| 29 April 2026 | 6,690.90 | N/A | 717,900 | yahoo_finance |
| 28 April 2026 | 6,641.02 | N/A | 1,139,500 | yahoo_finance |
| 27 April 2026 | 6,615.03 | N/A | 842,700 | yahoo_finance |
| 24 April 2026 | 6,475.63 | N/A | 878,200 | yahoo_finance |
| 23 April 2026 | 6,475.81 | N/A | 1,042,400 | yahoo_finance |
| 22 April 2026 | 6,417.93 | N/A | 900,100 | yahoo_finance |
| 21 April 2026 | 6,388.47 | N/A | 792,000 | yahoo_finance |
| 20 April 2026 | 6,219.09 | N/A | 692,900 | yahoo_finance |
| 17 April 2026 | 6,191.92 | N/A | 689,700 | yahoo_finance |
| 16 April 2026 | 6,226.05 | N/A | 925,700 | yahoo_finance |
| 15 April 2026 | 6,091.39 | N/A | 923,800 | yahoo_finance |
| 14 April 2026 | 5,967.75 | N/A | 889,500 | yahoo_finance |
| 13 April 2026 | 5,808.62 | N/A | 1,083,200 | yahoo_finance |
| 10 April 2026 | 5,858.87 | N/A | 1,002,400 | yahoo_finance |
| 09 April 2026 | 5,778.01 | N/A | 1,026,700 | yahoo_finance |
| 08 April 2026 | 5,872.34 | N/A | 932,600 | yahoo_finance |
| 07 April 2026 | 5,494.78 | N/A | 990,400 | yahoo_finance |
| 06 April 2026 | 5,450.33 | N/A | 1,110,500 | yahoo_finance |
| 03 April 2026 | 5,377.30 | N/A | 1,185,200 | yahoo_finance |
| 02 April 2026 | 5,234.05 | N/A | 1,428,200 | yahoo_finance |
| 01 April 2026 | 5,478.70 | N/A | 959,000 | yahoo_finance |
| 31 Maret 2026 | 5,052.46 | N/A | 1,163,300 | yahoo_finance |
| 30 Maret 2026 | 5,277.30 | N/A | 727,400 | yahoo_finance |
| 27 Maret 2026 | 5,438.87 | N/A | 900,100 | yahoo_finance |
| 26 Maret 2026 | 5,460.46 | N/A | 925,100 | yahoo_finance |
| 25 Maret 2026 | 5,642.21 | N/A | 763,200 | yahoo_finance |
| 24 Maret 2026 | 5,553.92 | N/A | 1,170,500 | yahoo_finance |
| 23 Maret 2026 | 5,405.75 | N/A | 1,125,600 | yahoo_finance |
| 20 Maret 2026 | 5,781.20 | N/A | 1,490,800 | yahoo_finance |
| 19 Maret 2026 | 5,763.22 | N/A | 1,184,200 | yahoo_finance |
| 18 Maret 2026 | 5,925.03 | N/A | 1,143,800 | yahoo_finance |
| 17 Maret 2026 | 5,640.48 | N/A | 1,135,100 | yahoo_finance |
| 16 Maret 2026 | 5,549.85 | N/A | 1,073,900 | yahoo_finance |
| 13 Maret 2026 | 5,487.24 | N/A | 907,700 | yahoo_finance |
| 12 Maret 2026 | 5,583.25 | N/A | 801,300 | yahoo_finance |
| 11 Maret 2026 | 5,609.95 | N/A | 1,050,900 | yahoo_finance |
| 10 Maret 2026 | 5,532.59 | N/A | 923,200 | yahoo_finance |
| 09 Maret 2026 | 5,251.87 | N/A | 1,026,200 | yahoo_finance |
| 06 Maret 2026 | 5,584.87 | N/A | 1,223,000 | yahoo_finance |
| 05 Maret 2026 | 5,583.90 | N/A | 1,660,700 | yahoo_finance |
| 04 Maret 2026 | 5,093.54 | N/A | 1,637,600 | yahoo_finance |
| 03 Maret 2026 | 5,791.91 | N/A | 1,227,200 | yahoo_finance |
| 27 Februari 2026 | 6,244.13 | N/A | 1,166,100 | yahoo_finance |
| 26 Februari 2026 | 6,307.27 | N/A | 1,409,600 | yahoo_finance |
| 25 Februari 2026 | 6,083.86 | N/A | 1,415,300 | yahoo_finance |
| 24 Februari 2026 | 5,969.64 | N/A | 1,602,000 | yahoo_finance |
| 23 Februari 2026 | 5,846.09 | N/A | 1,477,800 | yahoo_finance |
| 20 Februari 2026 | 5,808.53 | N/A | 1,749,300 | yahoo_finance |
| 19 Februari 2026 | 5,677.25 | N/A | 1,185,800 | yahoo_finance |
| 13 Februari 2026 | 5,507.01 | N/A | 1,290,700 | yahoo_finance |
| 12 Februari 2026 | 5,522.27 | N/A | 750,600 | yahoo_finance |
| 11 Februari 2026 | 5,354.49 | N/A | 753,800 | yahoo_finance |
| 10 Februari 2026 | 5,301.69 | N/A | 712,300 | yahoo_finance |
| 09 Februari 2026 | 5,298.04 | N/A | 617,700 | yahoo_finance |
| 06 Februari 2026 | 5,089.14 | N/A | 745,800 | yahoo_finance |
| 05 Februari 2026 | 5,163.57 | N/A | 911,900 | yahoo_finance |
| 04 Februari 2026 | 5,371.10 | N/A | 789,900 | yahoo_finance |
| 03 Februari 2026 | 5,288.08 | N/A | 672,600 | yahoo_finance |
| 02 Februari 2026 | 4,949.67 | N/A | 572,500 | yahoo_finance |
| 30 Januari 2026 | 5,224.36 | N/A | 862,500 | yahoo_finance |
| 29 Januari 2026 | 5,221.25 | N/A | 699,700 | yahoo_finance |
| 28 Januari 2026 | 5,170.81 | N/A | 593,100 | yahoo_finance |
| 27 Januari 2026 | 5,084.85 | N/A | 476,200 | yahoo_finance |
| 26 Januari 2026 | 4,949.59 | N/A | 446,900 | yahoo_finance |
| 23 Januari 2026 | 4,990.07 | N/A | 612,600 | yahoo_finance |
| 22 Januari 2026 | 4,952.53 | N/A | 568,600 | yahoo_finance |
| 21 Januari 2026 | 4,909.93 | N/A | 600,100 | yahoo_finance |
| 20 Januari 2026 | 4,885.75 | N/A | 667,700 | yahoo_finance |
| 19 Januari 2026 | 4,904.66 | N/A | 570,800 | yahoo_finance |
| 16 Januari 2026 | 4,840.74 | N/A | 720,900 | yahoo_finance |
| 15 Januari 2026 | 4,797.55 | N/A | 545,200 | yahoo_finance |
| 14 Januari 2026 | 4,723.10 | N/A | 550,400 | yahoo_finance |
| 13 Januari 2026 | 4,692.64 | N/A | 429,200 | yahoo_finance |
| 12 Januari 2026 | 4,624.79 | N/A | 394,800 | yahoo_finance |
| 09 Januari 2026 | 4,586.32 | N/A | 399,200 | yahoo_finance |
| 08 Januari 2026 | 4,552.37 | N/A | 440,100 | yahoo_finance |
| 07 Januari 2026 | 4,551.06 | N/A | 553,700 | yahoo_finance |
| 06 Januari 2026 | 4,525.48 | N/A | 498,400 | yahoo_finance |
| 05 Januari 2026 | 4,457.52 | N/A | 513,900 | yahoo_finance |
| 02 Januari 2026 | 4,309.63 | N/A | 406,300 | yahoo_finance |
| 30 Desember 2025 | 4,214.17 | N/A | 408,200 | yahoo_finance |
| 29 Desember 2025 | 4,220.56 | N/A | 502,400 | yahoo_finance |
| 26 Desember 2025 | 4,129.68 | N/A | 510,200 | yahoo_finance |
| 24 Desember 2025 | 4,108.62 | N/A | 363,600 | yahoo_finance |
| 23 Desember 2025 | 4,117.32 | N/A | 385,800 | yahoo_finance |
| 22 Desember 2025 | 4,105.93 | N/A | 315,600 | yahoo_finance |
| 19 Desember 2025 | 4,020.55 | N/A | 442,700 | yahoo_finance |
| 18 Desember 2025 | 3,994.51 | N/A | 581,400 | yahoo_finance |
| 17 Desember 2025 | 4,056.41 | N/A | 361,000 | yahoo_finance |
| 16 Desember 2025 | 3,999.13 | N/A | 374,000 | yahoo_finance |
| 15 Desember 2025 | 4,090.59 | N/A | 346,800 | yahoo_finance |
| 12 Desember 2025 | 4,167.16 | N/A | 426,600 | yahoo_finance |
| 11 Desember 2025 | 4,110.62 | N/A | 539,800 | yahoo_finance |
| 10 Desember 2025 | 4,135.00 | N/A | 317,900 | yahoo_finance |
| 09 Desember 2025 | 4,143.55 | N/A | 400,600 | yahoo_finance |
| 08 Desember 2025 | 4,154.85 | N/A | 395,600 | yahoo_finance |
| 05 Desember 2025 | 4,100.05 | N/A | 478,500 | yahoo_finance |
| 04 Desember 2025 | 4,028.51 | N/A | 352,000 | yahoo_finance |
| 03 Desember 2025 | 4,036.30 | N/A | 290,900 | yahoo_finance |
| 02 Desember 2025 | 3,994.93 | N/A | 319,000 | yahoo_finance |
| 01 Desember 2025 | 3,920.37 | N/A | 296,900 | yahoo_finance |