전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,307 | ▼ 0.08% | 1,325 | 1,325 | 1,295 | 332,519 | 4억 |
| 2026-09-22 | 1,308 | ▼ 1.36% | 1,336 | 1,348 | 1,297 | 187,578 | 2억 |
| 2026-09-21 | 1,326 | ▲ 1.22% | 1,317 | 1,349 | 1,304 | 249,775 | 3억 |
| 2026-09-18 | 1,310 | ▼ 5.21% | 1,374 | 1,377 | 1,308 | 613,146 | 8억 |
| 2026-09-17 | 1,382 | ▼ 0.43% | 1,395 | 1,395 | 1,365 | 143,315 | 1억 |
| 2026-09-16 | 1,388 | ▲ 0.29% | 1,396 | 1,418 | 1,370 | 268,472 | 3억 |
| 2026-09-15 | 1,384 | ▲ 1.17% | 1,368 | 1,396 | 1,365 | 370,427 | 5억 |
| 2026-09-14 | 1,368 | ▼ 0.44% | 1,374 |
| 1,377 |
| 1,348 |
| 269,682 |
| 3억 |
| 2026-09-11 | 1,374 | ▼ 0.22% | 1,377 | 1,382 | 1,280 | 160,704 | 2억 |
| 2026-09-10 | 1,377 | ▲ 2.68% | 1,341 | 1,387 | 1,325 | 380,105 | 5억 |
| 2026-09-09 | 1,341 | ▲ 0.15% | 1,339 | 1,346 | 1,326 | 167,067 | 2억 |
| 2026-09-08 | 1,339 | ▲ 1.13% | 1,324 | 1,361 | 1,305 | 334,406 | 4억 |
| 2026-09-07 | 1,324 | ▲ 0.38% | 1,323 | 1,337 | 1,309 | 205,908 | 2억 |
| 2026-09-04 | 1,319 | ▼ 0.83% | 1,330 | 1,342 | 1,309 | 221,241 | 2억 |
| 2026-09-03 | 1,330 | ▼ 0.08% | 1,349 | 1,350 | 1,301 | 155,161 | 2억 |
| 2026-09-02 | 1,331 | ▼ 2.28% | 1,379 | 1,379 | 1,325 | 173,593 | 2억 |
| 2026-09-01 | 1,362 | ▲ 2.87% | 1,324 | 1,380 | 1,312 | 395,802 | 5억 |
| 2026-08-31 | 1,324 | ▼ 1.78% | 1,346 | 1,346 | 1,301 | 291,897 | 3억 |
| 2026-08-28 | 1,348 | ▲ 6.39% | 1,273 | 1,353 | 1,265 | 620,413 | 8억 |
| 2026-08-27 | 1,267 | ▼ 2.46% | 1,299 | 1,300 | 1,266 | 205,325 | 2억 |
| 2026-08-26 | 1,299 | ▲ 2.61% | 1,266 | 1,303 | 1,266 | 256,858 | 3억 |
| 2026-08-25 | 1,266 | ▼ 0.31% | 1,271 | 1,290 | 1,230 | 184,306 | 2억 |
| 2026-08-24 | 1,270 | ▲ 1.60% | 1,268 | 1,290 | 1,255 | 212,456 | 2억 |
| 2026-08-21 | 1,250 | ▼ 2.04% | 1,276 | 1,277 | 1,228 | 239,310 | 2억 |
| 2026-08-20 | 1,276 | ▲ 1.59% | 1,270 | 1,330 | 1,267 | 210,468 | 2억 |
| 2026-08-19 | 1,256 | ▼ 0.95% | 1,268 | 1,270 | 1,200 | 215,497 | 2억 |
| 2026-08-18 | 1,268 | ▼ 2.91% | 1,306 | 1,306 | 1,254 | 293,820 | 3억 |
| 2026-08-14 | 1,306 | ▲ 0.85% | 1,300 | 1,325 | 1,290 | 218,110 | 2억 |
| 2026-08-13 | 1,295 | ▼ 1.07% | 1,319 | 1,325 | 1,284 | 343,004 | 4억 |
| 2026-08-12 | 1,309 | ▼ 2.02% | 1,332 | 1,332 | 1,300 | 239,722 | 3억 |