Memuat...
Mata uang dasar: KRW - Pembaruan terakhir 15 Januari 2026 00:00
Chart
Level Indeks
4,797.55
74.45 (1.58%)Dibandingkan titik data sebelumnya.
Kapitalisasi Pasar
N/A
Nilai kapitalisasi terakhir.
Volume 24 Jam
545,175
Menampilkan hingga 180 entri terbaru.
| Tanggal | Indeks | Kapitalisasi Pasar | Volume 24 Jam | Sumber |
|---|---|---|---|---|
| 15 Januari 2026 | 4,797.55 | N/A | 545,175 | 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 |
| 03 Juli 2025 | 3,116.27 | N/A | 539,100 | yahoo_finance |
| 02 Juli 2025 | 3,075.06 | N/A | 696,800 | yahoo_finance |
| 01 Juli 2025 | 3,089.65 | N/A | 576,000 | yahoo_finance |
| 30 Juni 2025 | 3,071.70 | N/A | 464,200 | yahoo_finance |
| 27 Juni 2025 | 3,055.94 | N/A | 381,600 | yahoo_finance |
| 26 Juni 2025 | 3,079.56 | N/A | 460,600 | yahoo_finance |
| 25 Juni 2025 | 3,108.25 | N/A | 644,800 | yahoo_finance |
| 24 Juni 2025 | 3,103.64 | N/A | 579,200 | yahoo_finance |
| 23 Juni 2025 | 3,014.47 | N/A | 625,700 | yahoo_finance |
| 20 Juni 2025 | 3,021.84 | N/A | 484,900 | yahoo_finance |
| 19 Juni 2025 | 2,977.74 | N/A | 433,300 | yahoo_finance |
| 18 Juni 2025 | 2,972.19 | N/A | 576,500 | yahoo_finance |
| 17 Juni 2025 | 2,950.30 | N/A | 939,600 | yahoo_finance |
| 16 Juni 2025 | 2,946.66 | N/A | 726,400 | yahoo_finance |
| 13 Juni 2025 | 2,894.62 | N/A | 931,700 | yahoo_finance |
| 12 Juni 2025 | 2,920.03 | N/A | 713,700 | yahoo_finance |
| 11 Juni 2025 | 2,907.04 | N/A | 393,900 | yahoo_finance |
| 10 Juni 2025 | 2,871.85 | N/A | 508,200 | yahoo_finance |
| 09 Juni 2025 | 2,855.77 | N/A | 537,600 | yahoo_finance |
| 05 Juni 2025 | 2,812.05 | N/A | 556,000 | yahoo_finance |
| 04 Juni 2025 | 2,770.84 | N/A | 489,900 | yahoo_finance |
| 02 Juni 2025 | 2,698.97 | N/A | 323,600 | yahoo_finance |
| 30 Mei 2025 | 2,697.67 | N/A | 525,700 | yahoo_finance |
| 29 Mei 2025 | 2,720.64 | N/A | 448,300 | yahoo_finance |
| 28 Mei 2025 | 2,670.15 | N/A | 405,500 | yahoo_finance |
| 27 Mei 2025 | 2,637.22 | N/A | 318,300 | yahoo_finance |
| 26 Mei 2025 | 2,644.40 | N/A | 380,200 | yahoo_finance |
| 23 Mei 2025 | 2,592.09 | N/A | 434,000 | yahoo_finance |
| 22 Mei 2025 | 2,593.67 | N/A | 358,100 | yahoo_finance |
| 21 Mei 2025 | 2,625.58 | N/A | 371,500 | yahoo_finance |
| 20 Mei 2025 | 2,601.80 | N/A | 457,000 | yahoo_finance |
| 19 Mei 2025 | 2,603.42 | N/A | 313,300 | yahoo_finance |
| 16 Mei 2025 | 2,626.87 | N/A | 359,700 | yahoo_finance |
| 15 Mei 2025 | 2,621.36 | N/A | 339,600 | yahoo_finance |
| 14 Mei 2025 | 2,640.57 | N/A | 390,500 | yahoo_finance |
| 13 Mei 2025 | 2,608.42 | N/A | 422,500 | yahoo_finance |
| 12 Mei 2025 | 2,607.33 | N/A | 409,700 | yahoo_finance |
| 09 Mei 2025 | 2,577.27 | N/A | 485,600 | yahoo_finance |
| 08 Mei 2025 | 2,579.48 | N/A | 471,600 | yahoo_finance |
| 07 Mei 2025 | 2,573.80 | N/A | 546,800 | yahoo_finance |
| 02 Mei 2025 | 2,559.79 | N/A | 585,500 | yahoo_finance |
| 30 April 2025 | 2,556.61 | N/A | 487,500 | yahoo_finance |
| 29 April 2025 | 2,565.42 | N/A | 547,100 | yahoo_finance |
| 28 April 2025 | 2,548.86 | N/A | 454,100 | yahoo_finance |
| 25 April 2025 | 2,546.30 | N/A | 403,500 | yahoo_finance |
| 24 April 2025 | 2,522.33 | N/A | 327,900 | yahoo_finance |
| 23 April 2025 | 2,525.56 | N/A | 538,100 | yahoo_finance |
| 22 April 2025 | 2,486.64 | N/A | 416,700 | yahoo_finance |
| 21 April 2025 | 2,488.42 | N/A | 429,000 | yahoo_finance |