Memuat...
Mata uang dasar: KRW - Pembaruan terakhir 31 Maret 2026 00:00
Chart
Level Indeks
5,052.46
-224.84 (-4.26%)Dibandingkan titik data sebelumnya.
Kapitalisasi Pasar
N/A
Nilai kapitalisasi terakhir.
Volume 24 Jam
1,163,312
Menampilkan hingga 180 entri terbaru.
| Tanggal | Indeks | Kapitalisasi Pasar | Volume 24 Jam | Sumber |
|---|---|---|---|---|
| 31 Maret 2026 | 5,052.46 | N/A | 1,163,312 | 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 |
| 28 November 2025 | 3,926.59 | N/A | 241,900 | yahoo_finance |
| 27 November 2025 | 3,986.91 | N/A | 257,900 | yahoo_finance |
| 26 November 2025 | 3,960.87 | N/A | 295,300 | yahoo_finance |
| 25 November 2025 | 3,857.78 | N/A | 279,300 | yahoo_finance |
| 24 November 2025 | 3,846.06 | N/A | 373,100 | yahoo_finance |
| 21 November 2025 | 3,853.26 | N/A | 319,300 | yahoo_finance |
| 20 November 2025 | 4,004.85 | N/A | 360,300 | yahoo_finance |
| 19 November 2025 | 3,929.51 | N/A | 338,200 | yahoo_finance |
| 18 November 2025 | 3,953.62 | N/A | 319,700 | yahoo_finance |
| 17 November 2025 | 4,089.25 | N/A | 344,100 | yahoo_finance |
| 14 November 2025 | 4,011.57 | N/A | 400,000 | yahoo_finance |
| 13 November 2025 | 4,170.63 | N/A | 424,200 | yahoo_finance |
| 12 November 2025 | 4,150.39 | N/A | 334,600 | yahoo_finance |
| 11 November 2025 | 4,106.39 | N/A | 377,600 | yahoo_finance |
| 10 November 2025 | 4,073.24 | N/A | 339,500 | yahoo_finance |
| 07 November 2025 | 3,953.76 | N/A | 377,100 | yahoo_finance |
| 06 November 2025 | 4,026.45 | N/A | 423,400 | yahoo_finance |
| 05 November 2025 | 4,004.42 | N/A | 594,200 | yahoo_finance |
| 04 November 2025 | 4,121.74 | N/A | 423,500 | yahoo_finance |
| 03 November 2025 | 4,221.87 | N/A | 472,700 | yahoo_finance |
| 31 Oktober 2025 | 4,107.50 | N/A | 408,300 | yahoo_finance |
| 30 Oktober 2025 | 4,086.89 | N/A | 566,500 | yahoo_finance |
| 29 Oktober 2025 | 4,081.15 | N/A | 466,900 | yahoo_finance |
| 28 Oktober 2025 | 4,010.41 | N/A | 408,200 | yahoo_finance |
| 27 Oktober 2025 | 4,042.83 | N/A | 517,000 | yahoo_finance |
| 24 Oktober 2025 | 3,941.59 | N/A | 426,900 | yahoo_finance |
| 23 Oktober 2025 | 3,845.56 | N/A | 423,600 | yahoo_finance |
| 22 Oktober 2025 | 3,883.68 | N/A | 597,200 | yahoo_finance |
| 21 Oktober 2025 | 3,823.84 | N/A | 526,900 | yahoo_finance |
| 20 Oktober 2025 | 3,814.69 | N/A | 410,100 | yahoo_finance |
| 17 Oktober 2025 | 3,748.89 | N/A | 420,800 | yahoo_finance |
| 16 Oktober 2025 | 3,748.37 | N/A | 495,800 | yahoo_finance |
| 15 Oktober 2025 | 3,657.28 | N/A | 543,600 | yahoo_finance |
| 14 Oktober 2025 | 3,561.81 | N/A | 734,100 | yahoo_finance |
| 13 Oktober 2025 | 3,584.55 | N/A | 408,000 | yahoo_finance |
| 10 Oktober 2025 | 3,610.60 | N/A | 407,400 | yahoo_finance |
| 02 Oktober 2025 | 3,549.21 | N/A | 402,100 | yahoo_finance |
| 01 Oktober 2025 | 3,455.83 | N/A | 493,600 | yahoo_finance |
| 30 September 2025 | 3,424.60 | N/A | 526,400 | yahoo_finance |
| 29 September 2025 | 3,431.21 | N/A | 416,500 | yahoo_finance |
| 26 September 2025 | 3,386.05 | N/A | 399,200 | yahoo_finance |
| 25 September 2025 | 3,471.11 | N/A | 293,100 | yahoo_finance |
| 24 September 2025 | 3,472.14 | N/A | 287,100 | yahoo_finance |
| 23 September 2025 | 3,486.19 | N/A | 358,300 | yahoo_finance |
| 22 September 2025 | 3,468.65 | N/A | 287,900 | yahoo_finance |
| 19 September 2025 | 3,445.24 | N/A | 348,800 | yahoo_finance |
| 18 September 2025 | 3,461.30 | N/A | 391,200 | yahoo_finance |
| 17 September 2025 | 3,413.40 | N/A | 326,600 | yahoo_finance |
| 16 September 2025 | 3,449.62 | N/A | 406,200 | yahoo_finance |
| 15 September 2025 | 3,407.31 | N/A | 378,900 | yahoo_finance |
| 12 September 2025 | 3,395.54 | N/A | 448,900 | yahoo_finance |
| 11 September 2025 | 3,344.20 | N/A | 435,600 | yahoo_finance |
| 10 September 2025 | 3,314.53 | N/A | 564,700 | yahoo_finance |
| 09 September 2025 | 3,260.05 | N/A | 439,900 | yahoo_finance |
| 08 September 2025 | 3,219.59 | N/A | 372,300 | yahoo_finance |
| 05 September 2025 | 3,205.12 | N/A | 323,800 | yahoo_finance |
| 04 September 2025 | 3,200.83 | N/A | 286,300 | yahoo_finance |
| 03 September 2025 | 3,184.42 | N/A | 335,800 | yahoo_finance |
| 02 September 2025 | 3,172.35 | N/A | 310,700 | yahoo_finance |
| 01 September 2025 | 3,142.93 | N/A | 260,100 | yahoo_finance |
| 29 Agustus 2025 | 3,186.01 | N/A | 245,100 | yahoo_finance |
| 28 Agustus 2025 | 3,196.32 | N/A | 312,200 | yahoo_finance |
| 27 Agustus 2025 | 3,187.16 | N/A | 281,700 | yahoo_finance |
| 26 Agustus 2025 | 3,179.36 | N/A | 325,400 | yahoo_finance |
| 25 Agustus 2025 | 3,209.86 | N/A | 220,200 | yahoo_finance |
| 22 Agustus 2025 | 3,168.73 | N/A | 236,800 | yahoo_finance |
| 21 Agustus 2025 | 3,141.74 | N/A | 276,900 | yahoo_finance |
| 20 Agustus 2025 | 3,130.09 | N/A | 335,300 | yahoo_finance |
| 19 Agustus 2025 | 3,151.56 | N/A | 285,300 | yahoo_finance |
| 18 Agustus 2025 | 3,177.28 | N/A | 326,100 | yahoo_finance |
| 14 Agustus 2025 | 3,225.66 | N/A | 441,500 | yahoo_finance |
| 13 Agustus 2025 | 3,224.37 | N/A | 320,100 | yahoo_finance |
| 12 Agustus 2025 | 3,189.91 | N/A | 373,200 | yahoo_finance |
| 11 Agustus 2025 | 3,206.77 | N/A | 305,000 | yahoo_finance |
| 08 Agustus 2025 | 3,210.01 | N/A | 341,400 | yahoo_finance |
| 07 Agustus 2025 | 3,227.68 | N/A | 327,000 | yahoo_finance |
| 06 Agustus 2025 | 3,198.14 | N/A | 327,400 | yahoo_finance |
| 05 Agustus 2025 | 3,198.00 | N/A | 273,400 | yahoo_finance |
| 04 Agustus 2025 | 3,147.75 | N/A | 293,500 | yahoo_finance |
| 01 Agustus 2025 | 3,119.41 | N/A | 507,800 | yahoo_finance |
| 31 Juli 2025 | 3,245.44 | N/A | 540,300 | yahoo_finance |
| 30 Juli 2025 | 3,254.47 | N/A | 338,100 | yahoo_finance |
| 29 Juli 2025 | 3,230.57 | N/A | 373,200 | yahoo_finance |
| 28 Juli 2025 | 3,209.52 | N/A | 502,700 | yahoo_finance |
| 25 Juli 2025 | 3,196.05 | N/A | 389,300 | yahoo_finance |
| 24 Juli 2025 | 3,190.45 | N/A | 425,500 | yahoo_finance |
| 23 Juli 2025 | 3,183.77 | N/A | 664,800 | yahoo_finance |
| 22 Juli 2025 | 3,169.94 | N/A | 378,500 | yahoo_finance |
| 21 Juli 2025 | 3,210.81 | N/A | 343,900 | yahoo_finance |
| 18 Juli 2025 | 3,188.07 | N/A | 393,400 | yahoo_finance |
| 17 Juli 2025 | 3,192.29 | N/A | 424,800 | yahoo_finance |
| 16 Juli 2025 | 3,186.38 | N/A | 531,500 | yahoo_finance |
| 15 Juli 2025 | 3,215.28 | N/A | 419,700 | yahoo_finance |
| 14 Juli 2025 | 3,202.03 | N/A | 444,000 | yahoo_finance |
| 11 Juli 2025 | 3,175.77 | N/A | 465,300 | yahoo_finance |
| 10 Juli 2025 | 3,183.23 | N/A | 596,600 | yahoo_finance |
| 09 Juli 2025 | 3,133.74 | N/A | 643,000 | yahoo_finance |
| 08 Juli 2025 | 3,114.95 | N/A | 745,800 | yahoo_finance |
| 07 Juli 2025 | 3,059.47 | N/A | 359,400 | yahoo_finance |
| 04 Juli 2025 | 3,054.28 | N/A | 520,800 | yahoo_finance |