전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,862,000 | ▲ 1.20% | 1,899,000 | 1,900,000 | 1,836,000 | 2,947,714 | 5조 4,803억 |
| 2026-09-22 | 1,840,000 | ▼ 1.50% | 1,909,000 | 1,935,000 | 1,832,000 | 3,271,767 | 6조 1,714억 |
| 2026-09-21 | 1,868,000 | ▲ 0.59% | 1,872,000 | 1,888,000 | 1,847,000 | 2,755,380 | 5조 1,537억 |
| 2026-09-18 | 1,857,000 | ▲ 6.42% | 1,810,000 | 1,857,000 | 1,805,000 | 4,764,077 | 8조 7,780억 |
| 2026-09-17 | 1,745,000 | ▼ 0.80% | 1,770,000 | 1,785,000 | 1,735,000 | 2,803,398 | 4조 9,178억 |
| 2026-09-16 | 1,759,000 | ▲ 4.08% | 1,686,000 | 1,760,000 | 1,686,000 | 2,857,754 | 4조 9,465억 |
| 2026-09-15 | 1,690,000 | ▼ 0.41% | 1,690,000 | 1,729,000 | 1,671,000 | 2,732,031 | 4조 6,473억 |
| 2026-09-14 | 1,697,000 | ▼ 6.35% | 1,707,000 | 1,740,000 | 1,686,000 | 4,001,549 | 6조 8,412억 |
| 2026-09-11 | 1,812,000 | ▼ 2.21% | 1,773,000 | 1,827,000 | 1,768,000 | 2,625,165 | 4조 6,983억 |
| 2026-09-10 | 1,853,000 | ▼ 0.16% | 1,879,000 | 1,890,000 | 1,811,000 | 4,483,585 | 8조 2,799억 |
| 2026-09-09 | 1,856,000 | ▲ 3.51% | 1,795,000 | 1,883,000 | 1,795,000 | 3,526,484 | 6조 5,188억 |
| 2026-09-08 | 1,793,000 | ▲ 0.56% | 1,799,000 | 1,889,000 | 1,777,000 | 4,164,618 | 7조 6,691억 |
| 2026-09-07 | 1,783,000 | ▲ 8.26% | 1,737,000 | 1,783,000 | 1,733,000 | 3,480,094 | 6조 1,131억 |
| 2026-09-04 | 1,647,000 | ▲ 3.20% | 1,620,000 | 1,683,000 | 1,620,000 | 2,827,892 | 4조 6,609억 |
| 2026-09-03 | 1,596,000 | ▼ 1.05% | 1,643,000 | 1,649,000 | 1,558,000 | 2,632,758 | 4조 2,444억 |
| 2026-09-02 | 1,613,000 | ▼ 4.73% | 1,630,000 | 1,661,000 | 1,612,000 | 2,568,478 | 4조 1,841억 |
| 2026-09-01 | 1,693,000 | ▲ 1.14% | 1,666,000 | 1,713,000 | 1,652,000 | 2,727,724 | 4조 6,064억 |
| 2026-08-31 | 1,674,000 | ▲ 1.27% | 1,596,000 | 1,674,000 | 1,577,000 | 3,980,661 | 6조 5,175억 |
| 2026-08-28 | 1,653,000 | ▼ 4.45% | 1,704,000 | 1,725,000 | 1,653,000 | 3,531,892 | 5조 9,842억 |
| 2026-08-27 | 1,730,000 | ▲ 2.49% | 1,776,000 | 1,788,000 | 1,708,000 | 3,264,042 | 5조 6,821억 |
| 2026-08-26 | 1,688,000 | ▲ 0.60% | 1,668,000 | 1,735,000 | 1,662,000 | 2,923,810 | 4조 9,766억 |
| 2026-08-25 | 1,678,000 | ▲ 0.42% | 1,598,000 | 1,687,000 | 1,557,000 | 4,029,660 | 6조 5,063억 |
| 2026-08-24 | 1,671,000 | ▼ 3.41% | 1,775,000 | 1,792,000 | 1,670,000 | 3,994,599 | 6조 8,580억 |
| 2026-08-21 | 1,730,000 | ▲ 2.31% | 1,675,000 | 1,773,000 | 1,669,000 | 4,274,294 | 7조 4,307억 |
| 2026-08-20 | 1,691,000 | ▲ 12.73% | 1,613,000 | 1,720,000 | 1,576,000 | 5,452,970 | 9조 1,098억 |
| 2026-08-19 | 1,500,000 | ▼ 9.75% | 1,545,000 | 1,559,000 | 1,486,000 | 4,223,067 | 6조 4,083억 |
| 2026-08-18 | 1,662,000 | ▲ 1.03% | 1,736,000 | 1,792,000 | 1,640,000 | 5,139,000 | 8조 8,028억 |
| 2026-08-14 | 1,645,000 | ▲ 3.26% | 1,695,000 | 1,697,000 | 1,626,000 | 4,520,990 | 7조 4,896억 |
| 2026-08-13 | 1,593,000 | ▲ 5.92% | 1,582,000 | 1,634,000 | 1,567,000 | 4,680,347 | 7조 5,148억 |
| 2026-08-12 | 1,504,000 | ▲ 5.54% | 1,456,000 | 1,549,000 | 1,440,000 | 4,566,672 | 6조 8,282억 |