전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 648,000 | ▼ 1.07% | 652,000 | 656,000 | 644,000 | 60,134 | 389억 |
| 2026-09-22 | 655,000 | ▲ 0.61% | 653,000 | 657,000 | 642,000 | 94,384 | 611억 |
| 2026-09-21 | 651,000 | ▲ 0.46% | 652,000 | 658,000 | 642,000 | 46,916 | 305억 |
| 2026-09-18 | 648,000 | ▼ 2.70% | 666,000 | 667,000 | 648,000 | 164,820 | 1,074억 |
| 2026-09-17 | 666,000 | ▲ 0.76% | 666,000 | 682,000 | 660,000 | 47,922 | 320억 |
| 2026-09-16 | 661,000 | — 0.00% | 658,000 | 665,000 | 652,000 | 61,877 | 407억 |
| 2026-09-15 | 661,000 | ▼ 2.07% | 663,000 | 684,000 | 658,000 | 107,123 | 713억 |
| 2026-09-14 | 675,000 | ▼ 1.60% | 670,000 | 677,000 | 659,000 | 63,920 | 427억 |
| 2026-09-11 | 686,000 | ▲ 6.03% | 641,000 | 694,000 | 635,000 | 137,593 | 933억 |
| 2026-09-10 | 647,000 | ▲ 0.94% | 640,000 | 652,000 | 636,000 | 192,158 | 1,240억 |
| 2026-09-09 | 641,000 | ▼ 0.93% | 650,000 | 655,000 | 638,000 | 67,903 | 436억 |
| 2026-09-08 | 647,000 | ▼ 1.37% | 664,000 | 669,000 | 639,000 | 98,132 | 640억 |
| 2026-09-07 | 656,000 | ▼ 1.06% | 662,000 | 672,000 | 653,000 | 98,683 | 649억 |
| 2026-09-04 | 663,000 | ▼ 5.56% | 686,000 | 692,000 | 630,000 | 139,506 | 924억 |
| 2026-09-03 | 702,000 | ▲ 6.85% | 660,000 | 705,000 | 657,000 | 238,820 | 1,646억 |
| 2026-09-02 | 657,000 | ▼ 2.95% | 660,000 | 667,000 | 651,000 | 70,224 | 461억 |
| 2026-09-01 | 677,000 | ▲ 1.80% | 658,000 | 682,000 | 657,000 | 68,112 | 459억 |
| 2026-08-31 | 665,000 | ▼ 3.20% | 686,000 | 686,000 | 657,000 | 113,026 | 752억 |
| 2026-08-28 | 687,000 | ▲ 0.73% | 674,000 | 688,000 | 658,000 | 139,193 | 944억 |
| 2026-08-27 | 682,000 | ▲ 0.29% | 692,000 | 699,000 | 675,000 | 74,146 | 506억 |
| 2026-08-26 | 680,000 | ▲ 4.94% | 655,000 | 688,000 | 645,000 | 77,450 | 525억 |
| 2026-08-25 | 648,000 | ▲ 1.89% | 636,000 | 650,000 | 623,000 | 106,618 | 683억 |
| 2026-08-24 | 636,000 | ▼ 3.78% | 654,000 | 662,000 | 623,000 | 83,907 | 532억 |
| 2026-08-21 | 661,000 | ▲ 6.27% | 615,000 | 666,000 | 611,000 | 116,996 | 761억 |
| 2026-08-20 | 622,000 | ▲ 1.47% | 608,000 | 626,000 | 603,000 | 71,163 | 440억 |
| 2026-08-19 | 613,000 | ▼ 2.08% | 619,000 | 625,000 | 601,000 | 84,507 | 516억 |
| 2026-08-18 | 626,000 | ▲ 1.79% | 615,000 | 629,000 | 604,000 | 170,111 | 1,057억 |
| 2026-08-14 | 615,000 | ▲ 0.65% | 609,000 | 632,000 | 609,000 | 188,284 | 1,163억 |
| 2026-08-13 | 611,000 | ▼ 2.71% | 629,000 | 639,000 | 606,000 | 207,098 | 1,271억 |
| 2026-08-12 | 628,000 | ▼ 2.03% | 645,000 | 659,000 | 626,000 | 68,703 | 438억 |