전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 521,000 | ▼ 1.51% | 529,000 | 529,000 | 510,000 | 376,430 | 1,954억 |
| 2026-09-22 | 529,000 | ▼ 0.75% | 539,000 | 542,000 | 527,000 | 209,039 | 1,111억 |
| 2026-09-21 | 533,000 | ▼ 1.48% | 546,000 | 546,000 | 528,000 | 290,033 | 1,545억 |
| 2026-09-18 | 541,000 | ▲ 0.37% | 550,000 | 552,000 | 538,000 | 316,231 | 1,713억 |
| 2026-09-17 | 539,000 | ▼ 0.92% | 546,000 | 547,000 | 536,000 | 189,730 | 1,025억 |
| 2026-09-16 | 544,000 | ▼ 0.55% | 540,000 | 559,000 | 532,000 | 303,354 | 1,653억 |
| 2026-09-15 | 547,000 | ▲ 2.82% | 539,000 | 559,000 | 531,000 | 404,777 | 2,217억 |
| 2026-09-14 | 532,000 | ▼ 2.39% | 538,000 | 544,000 | 531,000 | 332,982 | 1,782억 |
| 2026-09-11 | 545,000 | ▼ 2.85% | 546,000 | 560,500 | 541,000 | 300,655 | 1,644억 |
| 2026-09-10 | 561,000 | ▼ 2.26% | 559,000 | 574,000 | 553,000 | 503,271 | 2,830억 |
| 2026-09-09 | 574,000 | ▲ 8.30% | 529,000 | 574,000 | 525,000 | 636,357 | 3,535억 |
| 2026-09-08 | 530,000 | ▼ 2.03% | 552,000 | 555,000 | 530,000 | 340,796 | 1,831억 |
| 2026-09-07 | 541,000 | ▼ 1.28% | 554,000 | 554,000 | 539,000 | 362,006 | 1,967억 |
| 2026-09-04 | 548,000 | ▲ 1.67% | 549,000 | 557,000 | 539,000 | 259,044 | 1,420억 |
| 2026-09-03 | 539,000 | ▲ 0.19% | 548,000 | 564,000 | 525,000 | 437,603 | 2,377억 |
| 2026-09-02 | 538,000 | ▼ 5.45% | 553,000 | 569,000 | 536,000 | 462,183 | 2,534억 |
| 2026-09-01 | 569,000 | ▼ 1.39% | 576,000 | 600,000 | 563,000 | 579,230 | 3,369억 |
| 2026-08-31 | 577,000 | ▲ 1.05% | 568,000 | 592,000 | 557,000 | 826,685 | 4,765억 |
| 2026-08-28 | 571,000 | ▲ 0.35% | 559,000 | 578,000 | 557,000 | 443,235 | 2,530억 |
| 2026-08-27 | 569,000 | ▲ 10.27% | 526,000 | 571,000 | 522,000 | 940,535 | 5,257억 |
| 2026-08-26 | 516,000 | ▼ 0.58% | 515,000 | 519,000 | 501,000 | 205,414 | 1,049억 |
| 2026-08-25 | 519,000 | ▲ 0.78% | 503,000 | 524,000 | 488,000 | 384,401 | 1,964억 |
| 2026-08-24 | 515,000 | ▲ 7.74% | 489,500 | 522,000 | 485,500 | 677,653 | 3,474억 |
| 2026-08-21 | 478,000 | ▼ 4.30% | 487,500 | 492,000 | 476,000 | 286,477 | 1,380억 |
| 2026-08-20 | 499,500 | ▲ 2.57% | 493,000 | 515,000 | 490,000 | 390,207 | 1,972억 |
| 2026-08-19 | 487,000 | ▼ 0.20% | 467,500 | 501,000 | 466,000 | 394,552 | 1,925억 |
| 2026-08-18 | 488,000 | ▼ 5.43% | 507,000 | 516,000 | 484,000 | 487,629 | 2,432억 |
| 2026-08-14 | 516,000 | ▲ 5.95% | 491,500 | 518,000 | 485,500 | 463,047 | 2,325억 |
| 2026-08-13 | 487,000 | ▲ 0.31% | 486,500 | 493,500 | 479,000 | 321,399 | 1,566억 |
| 2026-08-12 | 485,500 | ▲ 5.66% | 468,000 | 496,500 | 459,500 | 479,152 | 2,316억 |