전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 311,500 | ▼ 1.89% | 319,000 | 320,000 | 309,000 | 194,134 | 606억 |
| 2026-09-22 | 317,500 | ▲ 0.16% | 320,000 | 321,500 | 316,000 | 169,829 | 539억 |
| 2026-09-21 | 317,000 | ▼ 1.86% | 325,500 | 327,500 | 316,000 | 189,800 | 605억 |
| 2026-09-18 | 323,000 | ▼ 1.07% | 329,500 | 331,000 | 323,000 | 294,834 | 956억 |
| 2026-09-17 | 326,500 | — 0.00% | 327,000 | 329,500 | 325,000 | 112,388 | 367억 |
| 2026-09-16 | 326,500 | ▼ 1.66% | 328,500 | 334,000 | 325,000 | 156,849 | 513억 |
| 2026-09-15 | 332,000 | ▲ 1.84% | 322,500 | 335,500 | 321,500 | 250,543 | 830억 |
| 2026-09-14 | 326,000 | ▼ 2.40% | 324,000 | 327,500 | 320,500 | 234,977 | 761억 |
| 2026-09-11 | 334,000 | ▼ 1.47% | 329,500 | 334,500 | 328,000 | 165,993 | 551억 |
| 2026-09-10 | 339,000 | ▲ 0.59% | 331,500 | 342,000 | 331,500 | 363,224 | 1,226억 |
| 2026-09-09 | 337,000 | ▲ 2.59% | 329,000 | 339,000 | 326,500 | 221,887 | 740억 |
| 2026-09-08 | 328,500 | ▼ 2.09% | 340,000 | 342,500 | 328,000 | 195,517 | 651억 |
| 2026-09-07 | 335,500 | ▼ 0.45% | 339,000 | 340,000 | 332,500 | 196,547 | 657억 |
| 2026-09-04 | 337,000 | ▼ 1.46% | 342,000 | 345,000 | 334,500 | 222,733 | 752억 |
| 2026-09-03 | 342,000 | ▲ 3.64% | 333,000 | 346,500 | 327,500 | 323,391 | 1,100억 |
| 2026-09-02 | 330,000 | ▼ 3.23% | 333,000 | 336,500 | 328,000 | 259,283 | 859억 |
| 2026-09-01 | 341,000 | ▲ 0.74% | 339,000 | 351,000 | 337,500 | 303,526 | 1,046억 |
| 2026-08-31 | 338,500 | ▲ 0.30% | 334,500 | 340,500 | 329,500 | 236,398 | 795억 |
| 2026-08-28 | 337,500 | ▼ 0.59% | 335,500 | 339,500 | 332,000 | 174,441 | 586억 |
| 2026-08-27 | 339,500 | ▲ 3.51% | 330,000 | 344,250 | 328,500 | 430,577 | 1,460억 |
| 2026-08-26 | 328,000 | ▼ 1.20% | 329,500 | 330,000 | 324,500 | 147,338 | 481억 |
| 2026-08-25 | 332,000 | ▲ 1.37% | 323,000 | 332,000 | 318,000 | 206,854 | 676억 |
| 2026-08-24 | 327,500 | ▲ 5.65% | 311,000 | 331,000 | 310,500 | 398,515 | 1,299억 |
| 2026-08-21 | 310,000 | ▼ 3.58% | 315,500 | 316,000 | 306,500 | 235,539 | 730억 |
| 2026-08-20 | 321,500 | ▲ 0.47% | 322,500 | 330,000 | 321,500 | 204,797 | 666억 |
| 2026-08-19 | 320,000 | ▼ 1.39% | 312,500 | 320,000 | 308,000 | 178,183 | 562억 |
| 2026-08-18 | 324,500 | ▼ 2.84% | 332,500 | 333,500 | 320,500 | 245,400 | 801억 |
| 2026-08-14 | 334,000 | ▲ 2.61% | 326,500 | 335,000 | 326,000 | 322,904 | 1,067억 |
| 2026-08-13 | 325,500 | ▲ 0.15% | 326,500 | 328,500 | 320,500 | 450,110 | 1,460억 |
| 2026-08-12 | 325,000 | ▼ 0.46% | 327,000 | 329,000 | 321,000 | 187,542 | 609억 |