전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 17,700 | ▼ 0.62% | 17,950 | 18,180 | 17,410 | 8,890,968 | 1,581억 |
| 2026-09-22 | 17,810 | ▲ 0.51% | 18,230 | 18,750 | 17,500 | 10,766,623 | 1,926억 |
| 2026-09-21 | 17,720 | ▼ 3.28% | 18,450 | 18,590 | 17,560 | 14,488,437 | 2,592억 |
| 2026-09-18 | 18,320 | ▲ 13.58% | 16,360 | 18,990 | 16,170 | 55,512,094 | 1조 46억 |
| 2026-09-17 | 16,130 | ▲ 0.19% | 16,200 | 16,750 | 15,560 | 22,966,293 | 3,731억 |
| 2026-09-16 | 16,100 | ▲ 13.86% | 14,420 | 16,500 | 14,300 | 45,656,543 | 7,146억 |
| 2026-09-15 | 14,140 | ▼ 2.42% | 14,410 | 14,600 | 13,930 | 5,033,724 | 715억 |
| 2026-09-14 | 14,490 | ▲ 2.40% | 13,850 | 14,950 | 13,800 | 13,441,477 | 1,948억 |
| 2026-09-11 | 14,150 | ▼ 4.00% | 14,050 | 14,560 | 14,030 | 4,962,407 | 707억 |
| 2026-09-10 | 14,740 | ▼ 1.47% | 15,040 | 15,040 | 14,190 | 8,162,022 | 1,185억 |
| 2026-09-09 | 14,960 | ▲ 9.20% | 14,260 | 15,860 | 14,210 | 30,155,856 | 4,539억 |
| 2026-09-08 | 13,700 | ▲ 1.71% | 13,580 | 14,450 | 13,420 | 16,490,355 | 2,319억 |
| 2026-09-07 | 13,470 | ▲ 3.54% | 13,420 | 14,100 | 13,360 | 6,031,405 | 822억 |
| 2026-09-04 | 13,010 | ▲ 1.25% | 13,100 | 13,400 | 12,630 | 3,777,762 | 487억 |
| 2026-09-03 | 12,850 | ▼ 5.31% | 13,600 | 13,930 | 12,650 | 3,955,301 | 521억 |
| 2026-09-02 | 13,570 | ▲ 1.95% | 12,660 | 13,825 | 12,600 | 6,762,337 | 907억 |
| 2026-09-01 | 13,310 | ▼ 4.66% | 13,920 | 13,920 | 13,200 | 3,932,742 | 524억 |
| 2026-08-31 | 13,960 | ▼ 2.45% | 13,870 | 14,210 | 13,470 | 4,898,650 | 676억 |
| 2026-08-28 | 14,310 | ▼ 3.70% | 14,720 | 14,980 | 14,030 | 8,453,108 | 1,218억 |
| 2026-08-27 | 14,860 | ▲ 10.07% | 14,090 | 15,110 | 14,000 | 27,801,868 | 4,086억 |
| 2026-08-26 | 13,500 | — 0.00% | 13,610 | 14,800 | 13,260 | 13,729,873 | 1,901억 |
| 2026-08-25 | 13,500 | ▲ 2.66% | 13,140 | 13,500 | 12,600 | 3,958,438 | 520억 |
| 2026-08-24 | 13,150 | ▲ 8.50% | 12,130 | 13,190 | 12,130 | 6,245,549 | 801억 |
| 2026-08-21 | 12,120 | ▼ 4.19% | 12,400 | 12,450 | 12,060 | 2,640,397 | 321억 |
| 2026-08-20 | 12,650 | ▼ 0.39% | 12,890 | 13,190 | 12,400 | 3,318,771 | 421억 |
| 2026-08-19 | 12,700 | ▼ 1.47% | 12,060 | 13,260 | 11,800 | 4,187,691 | 528억 |
| 2026-08-18 | 12,890 | ▼ 3.59% | 13,770 | 13,800 | 12,600 | 5,888,874 | 781억 |
| 2026-08-14 | 13,370 | ▲ 0.98% | 13,300 | 13,480 | 12,450 | 6,497,690 | 838억 |
| 2026-08-13 | 13,240 | ▼ 2.00% | 14,100 | 14,200 | 13,020 | 8,638,381 | 1,172억 |
| 2026-08-12 | 13,510 | ▲ 0.45% | 13,600 | 13,800 | 12,910 | 10,985,928 | 1,468억 |