전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 285,500 | ▲ 3.25% | 284,500 | 285,500 | 281,000 | 20,864,376 | 5조 9,264억 |
| 2026-09-22 | 276,500 | ▲ 0.91% | 283,000 | 283,500 | 274,500 | 18,157,410 | 5조 668억 |
| 2026-09-21 | 274,000 | ▲ 4.98% | 264,000 | 275,000 | 263,500 | 22,261,519 | 6조 534억 |
| 2026-09-18 | 261,000 | ▲ 3.37% | 261,000 | 262,000 | 257,500 | 17,489,615 | 4조 5,542억 |
| 2026-09-17 | 252,500 | ▼ 0.39% | 257,000 | 259,000 | 251,500 | 11,827,514 | 3조 47억 |
| 2026-09-16 | 253,500 | ▲ 2.01% | 248,000 | 254,000 | 247,500 | 11,757,106 | 2조 9,577억 |
| 2026-09-15 | 248,500 | ▼ 0.20% | 248,000 | 252,000 | 246,000 | 11,435,506 | 2조 8,492억 |
| 2026-09-14 | 249,000 | ▼ 4.05% | 249,500 | 254,500 | 248,500 | 17,776,098 | 4조 4,512억 |
| 2026-09-11 | 259,500 | ▼ 3.53% | 258,000 | 261,500 | 256,500 | 13,939,111 | 3조 6,051억 |
| 2026-09-10 | 269,000 | ▼ 0.19% | 269,000 | 270,500 | 263,500 | 22,517,075 | 6조 283억 |
| 2026-09-09 | 269,500 | — 0.00% | 269,500 | 275,000 | 267,500 | 16,370,962 | 4조 4,364억 |
| 2026-09-08 | 269,500 | ▼ 0.19% | 272,000 | 279,000 | 269,000 | 22,716,517 | 6조 2,367억 |
| 2026-09-07 | 270,000 | ▲ 5.68% | 267,000 | 270,000 | 264,000 | 18,314,016 | 4조 9,001억 |
| 2026-09-04 | 255,500 | ▲ 2.20% | 254,000 | 259,000 | 252,500 | 14,031,862 | 3조 5,861억 |
| 2026-09-03 | 250,000 | ▼ 0.20% | 254,000 | 255,000 | 243,000 | 13,756,022 | 3조 4,529억 |
| 2026-09-02 | 250,500 | ▼ 4.02% | 252,000 | 255,500 | 249,500 | 15,176,841 | 3조 8,250억 |
| 2026-09-01 | 261,000 | ▲ 0.38% | 256,500 | 262,500 | 254,000 | 15,319,615 | 3조 9,754억 |
| 2026-08-31 | 260,000 | ▲ 1.17% | 249,000 | 260,000 | 246,000 | 18,270,969 | 4조 6,470억 |
| 2026-08-28 | 257,000 | ▼ 3.38% | 262,500 | 266,000 | 256,000 | 15,106,746 | 3조 9,258억 |
| 2026-08-27 | 266,000 | ▲ 1.72% | 270,000 | 271,000 | 262,500 | 16,829,395 | 4조 4,881억 |
| 2026-08-26 | 261,500 | ▲ 1.75% | 256,500 | 266,500 | 255,500 | 19,532,523 | 5조 1,098억 |
| 2026-08-25 | 257,000 | — 0.00% | 249,000 | 258,000 | 245,000 | 21,617,407 | 5조 4,453억 |
| 2026-08-24 | 257,000 | ▼ 8.70% | 271,500 | 272,000 | 255,000 | 32,451,940 | 8조 4,560억 |
| 2026-08-21 | 281,500 | ▲ 3.87% | 267,000 | 285,000 | 266,000 | 27,746,471 | 7조 7,032억 |
| 2026-08-20 | 271,000 | ▲ 9.49% | 257,000 | 273,000 | 252,500 | 26,095,919 | 6조 9,613억 |
| 2026-08-19 | 247,500 | ▼ 7.82% | 251,500 | 254,500 | 246,500 | 22,788,552 | 5조 6,828억 |
| 2026-08-18 | 268,500 | ▼ 2.19% | 283,000 | 288,000 | 265,000 | 24,464,621 | 6조 7,424억 |
| 2026-08-14 | 274,500 | ▲ 2.43% | 275,000 | 275,500 | 266,000 | 21,669,476 | 5조 8,744억 |
| 2026-08-13 | 268,000 | ▲ 4.89% | 267,500 | 271,000 | 262,500 | 35,530,867 | 9조 5,177억 |
| 2026-08-12 | 255,500 | ▲ 6.68% | 243,500 | 260,500 | 241,000 | 27,102,479 | 6조 8,689억 |