전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 353,500 | ▼ 1.94% | 364,000 | 365,500 | 352,000 | 550,575 | 1,957억 |
| 2026-09-22 | 360,500 | ▲ 0.42% | 364,000 | 370,000 | 360,000 | 457,837 | 1,666억 |
| 2026-09-21 | 359,000 | ▼ 1.64% | 365,500 | 365,500 | 358,500 | 459,420 | 1,654억 |
| 2026-09-18 | 365,000 | ▲ 0.55% | 369,000 | 372,000 | 365,000 | 527,407 | 1,934억 |
| 2026-09-17 | 363,000 | ▲ 0.28% | 364,500 | 365,000 | 358,000 | 374,225 | 1,352억 |
| 2026-09-16 | 362,000 | ▼ 1.36% | 365,000 | 367,000 | 359,000 | 482,107 | 1,741억 |
| 2026-09-15 | 367,000 | ▼ 1.21% | 366,500 | 374,500 | 366,000 | 287,552 | 1,063억 |
| 2026-09-14 | 371,500 | ▼ 2.88% | 375,000 | 375,000 | 365,500 | 511,452 | 1,889억 |
| 2026-09-11 | 382,500 | ▼ 1.67% | 381,000 | 384,000 | 378,000 | 524,899 | 1,997억 |
| 2026-09-10 | 389,000 | ▲ 0.26% | 384,500 | 392,000 | 381,500 | 600,281 | 2,324억 |
| 2026-09-09 | 388,000 | ▲ 0.78% | 385,000 | 390,000 | 383,000 | 334,083 | 1,294억 |
| 2026-09-08 | 385,000 | ▼ 2.04% | 393,500 | 394,000 | 384,000 | 482,373 | 1,870억 |
| 2026-09-07 | 393,000 | ▲ 2.48% | 389,500 | 395,000 | 386,500 | 431,118 | 1,685억 |
| 2026-09-04 | 383,500 | — 0.00% | 389,000 | 393,500 | 381,000 | 358,567 | 1,379억 |
| 2026-09-03 | 383,500 | ▲ 1.46% | 381,500 | 387,000 | 374,500 | 465,891 | 1,780억 |
| 2026-09-02 | 378,000 | ▼ 5.62% | 389,000 | 391,000 | 376,000 | 818,127 | 3,113억 |
| 2026-09-01 | 400,500 | ▼ 0.74% | 404,000 | 408,000 | 396,500 | 383,747 | 1,533억 |
| 2026-08-31 | 403,500 | ▲ 1.00% | 391,500 | 405,500 | 387,000 | 626,542 | 2,506억 |
| 2026-08-28 | 399,500 | ▲ 0.38% | 399,000 | 404,750 | 397,500 | 438,365 | 1,750억 |
| 2026-08-27 | 398,000 | ▼ 2.45% | 411,000 | 414,000 | 395,000 | 1,150,372 | 4,599억 |
| 2026-08-26 | 408,000 | ▼ 3.09% | 427,000 | 434,000 | 406,500 | 949,402 | 3,958억 |
| 2026-08-25 | 421,000 | ▲ 1.69% | 422,000 | 427,250 | 406,000 | 570,222 | 2,373억 |
| 2026-08-24 | 414,000 | ▼ 0.24% | 416,000 | 420,000 | 408,000 | 349,740 | 1,441억 |
| 2026-08-21 | 415,000 | ▼ 0.60% | 406,500 | 420,500 | 405,000 | 373,056 | 1,544억 |
| 2026-08-20 | 417,500 | ▲ 0.85% | 417,000 | 425,000 | 408,000 | 421,243 | 1,760억 |
| 2026-08-19 | 414,000 | ▼ 4.83% | 416,000 | 422,500 | 406,500 | 552,901 | 2,281억 |
| 2026-08-18 | 435,000 | ▼ 3.97% | 459,500 | 459,500 | 427,000 | 864,881 | 3,836억 |
| 2026-08-14 | 453,000 | ▲ 8.24% | 424,000 | 456,000 | 421,500 | 1,203,960 | 5,379억 |
| 2026-08-13 | 418,500 | ▲ 2.20% | 419,500 | 431,500 | 415,000 | 590,756 | 2,485억 |
| 2026-08-12 | 409,500 | ▲ 1.61% | 403,000 | 413,000 | 400,500 | 411,565 | 1,682억 |