전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,507,000 | ▲ 1.41% | 1,543,000 | 1,544,000 | 1,472,000 | 496,091 | 7,434억 |
| 2026-09-22 | 1,486,000 | ▲ 3.99% | 1,491,000 | 1,548,000 | 1,464,000 | 908,255 | 1조 3,676억 |
| 2026-09-21 | 1,429,000 | ▲ 2.95% | 1,432,000 | 1,443,000 | 1,396,000 | 589,885 | 8,384억 |
| 2026-09-18 | 1,388,000 | ▲ 4.36% | 1,394,000 | 1,409,000 | 1,388,000 | 877,450 | 1조 2,258억 |
| 2026-09-17 | 1,330,000 | ▼ 3.69% | 1,388,000 | 1,410,000 | 1,330,000 | 429,168 | 5,803억 |
| 2026-09-16 | 1,381,000 | ▲ 4.86% | 1,310,000 | 1,383,000 | 1,305,000 | 431,285 | 5,840억 |
| 2026-09-15 | 1,317,000 | ▼ 1.50% | 1,311,000 | 1,354,000 | 1,307,000 | 313,138 | 4,157억 |
| 2026-09-14 | 1,337,000 | ▼ 4.50% | 1,355,000 | 1,360,000 | 1,318,000 | 477,611 | 6,376억 |
| 2026-09-11 | 1,400,000 | — 0.00% | 1,360,000 | 1,427,000 | 1,356,000 | 619,225 | 8,648억 |
| 2026-09-10 | 1,400,000 | ▼ 0.28% | 1,390,000 | 1,403,000 | 1,348,000 | 551,943 | 7,613억 |
| 2026-09-09 | 1,404,000 | ▲ 2.48% | 1,395,000 | 1,428,000 | 1,389,000 | 426,173 | 6,015억 |
| 2026-09-08 | 1,370,000 | ▼ 5.78% | 1,456,000 | 1,464,000 | 1,369,000 | 681,519 | 9,601억 |
| 2026-09-07 | 1,454,000 | ▲ 3.78% | 1,450,000 | 1,464,000 | 1,410,000 | 548,317 | 7,885억 |
| 2026-09-04 | 1,401,000 | ▲ 3.93% | 1,367,000 | 1,418,000 | 1,351,000 | 622,762 | 8,674억 |
| 2026-09-03 | 1,348,000 | ▼ 3.71% | 1,432,000 | 1,449,000 | 1,312,000 | 615,807 | 8,454억 |
| 2026-09-02 | 1,400,000 | ▼ 2.10% | 1,381,000 | 1,438,000 | 1,369,000 | 474,646 | 6,697억 |
| 2026-09-01 | 1,430,000 | ▼ 1.92% | 1,440,000 | 1,475,000 | 1,408,000 | 595,818 | 8,560억 |
| 2026-08-31 | 1,458,000 | ▲ 2.60% | 1,370,000 | 1,461,000 | 1,331,000 | 890,759 | 1조 2,708억 |
| 2026-08-28 | 1,421,000 | ▲ 2.60% | 1,398,000 | 1,460,000 | 1,393,000 | 800,641 | 1조 1,453억 |
| 2026-08-27 | 1,385,000 | ▲ 4.14% | 1,391,000 | 1,398,000 | 1,336,000 | 696,537 | 9,587억 |
| 2026-08-26 | 1,330,000 | ▼ 2.35% | 1,342,000 | 1,357,000 | 1,303,000 | 489,014 | 6,516억 |
| 2026-08-25 | 1,362,000 | ▲ 3.34% | 1,272,000 | 1,362,000 | 1,222,000 | 574,386 | 7,454억 |
| 2026-08-24 | 1,318,000 | ▲ 0.15% | 1,316,000 | 1,343,000 | 1,292,000 | 501,168 | 6,600억 |
| 2026-08-21 | 1,316,000 | ▼ 5.73% | 1,345,000 | 1,348,000 | 1,306,000 | 702,691 | 9,288억 |
| 2026-08-20 | 1,396,000 | ▲ 0.65% | 1,401,000 | 1,421,000 | 1,335,000 | 766,198 | 1조 628억 |
| 2026-08-19 | 1,387,000 | ▼ 3.68% | 1,357,000 | 1,431,000 | 1,350,000 | 739,938 | 1조 242억 |
| 2026-08-18 | 1,440,000 | ▼ 7.57% | 1,574,000 | 1,595,000 | 1,422,000 | 1,080,935 | 1조 6,254억 |
| 2026-08-14 | 1,558,000 | ▲ 3.66% | 1,593,000 | 1,600,000 | 1,511,000 | 968,103 | 1조 5,042억 |
| 2026-08-13 | 1,503,000 | ▲ 12.58% | 1,432,000 | 1,548,000 | 1,412,000 | 1,157,518 | 1조 7,393억 |
| 2026-08-12 | 1,335,000 | ▲ 5.78% | 1,288,000 | 1,350,000 | 1,275,000 | 701,750 | 9,258억 |