전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 367,500 | ▼ 1.34% | 379,000 | 379,500 | 365,000 | 187,168 | 691억 |
| 2026-09-22 | 372,500 | ▼ 0.13% | 377,500 | 384,500 | 371,000 | 268,939 | 1,014억 |
| 2026-09-21 | 373,000 | ▼ 1.58% | 380,500 | 380,500 | 370,500 | 211,851 | 790억 |
| 2026-09-18 | 379,000 | ▼ 0.52% | 387,000 | 389,000 | 379,000 | 338,241 | 1,288억 |
| 2026-09-17 | 381,000 | ▼ 0.52% | 384,000 | 387,500 | 380,000 | 268,415 | 1,025억 |
| 2026-09-16 | 383,000 | ▼ 2.92% | 392,000 | 394,000 | 380,000 | 298,400 | 1,143억 |
| 2026-09-15 | 394,500 | ▼ 1.38% | 393,000 | 404,000 | 392,000 | 245,508 | 976억 |
| 2026-09-14 | 400,000 | ▼ 3.73% | 403,000 | 403,000 | 395,000 | 200,470 | 798억 |
| 2026-09-11 | 415,500 | — 0.00% | 407,000 | 418,500 | 404,000 | 227,443 | 943억 |
| 2026-09-10 | 415,500 | ▼ 0.48% | 413,000 | 420,000 | 410,500 | 379,924 | 1,576억 |
| 2026-09-09 | 417,500 | ▲ 0.60% | 414,500 | 420,500 | 413,500 | 210,500 | 879억 |
| 2026-09-08 | 415,000 | ▼ 3.94% | 431,500 | 433,500 | 414,000 | 289,488 | 1,218억 |
| 2026-09-07 | 432,000 | ▲ 2.37% | 428,500 | 436,000 | 425,500 | 212,732 | 918억 |
| 2026-09-04 | 422,000 | ▼ 0.35% | 426,000 | 431,500 | 419,500 | 228,188 | 965억 |
| 2026-09-03 | 423,500 | ▲ 1.93% | 418,500 | 427,500 | 414,000 | 354,549 | 1,494억 |
| 2026-09-02 | 415,500 | ▼ 6.31% | 430,000 | 431,000 | 412,500 | 463,596 | 1,939억 |
| 2026-09-01 | 443,500 | ▼ 2.21% | 455,500 | 460,000 | 438,500 | 287,607 | 1,275억 |
| 2026-08-31 | 453,500 | ▲ 0.67% | 441,000 | 459,000 | 433,500 | 490,499 | 2,219억 |
| 2026-08-28 | 450,500 | ▼ 0.22% | 451,500 | 455,500 | 447,750 | 327,014 | 1,471억 |
| 2026-08-27 | 451,500 | ▼ 2.69% | 466,500 | 468,500 | 447,500 | 680,279 | 3,082억 |
| 2026-08-26 | 464,000 | ▼ 6.83% | 505,000 | 505,000 | 463,000 | 580,296 | 2,785억 |
| 2026-08-25 | 498,000 | ▼ 0.10% | 502,000 | 502,000 | 474,000 | 328,383 | 1,620억 |
| 2026-08-24 | 498,500 | ▲ 0.50% | 498,000 | 504,000 | 488,500 | 182,771 | 906억 |
| 2026-08-21 | 496,000 | ▼ 2.17% | 494,500 | 506,000 | 491,500 | 219,886 | 1,094억 |
| 2026-08-20 | 507,000 | ▼ 0.39% | 509,000 | 516,000 | 497,000 | 224,249 | 1,138억 |
| 2026-08-19 | 509,000 | ▼ 1.74% | 499,000 | 510,000 | 487,000 | 197,443 | 989억 |
| 2026-08-18 | 518,000 | ▼ 5.30% | 551,000 | 556,000 | 509,000 | 326,189 | 1,737억 |
| 2026-08-14 | 547,000 | ▲ 7.05% | 513,000 | 547,000 | 511,000 | 352,348 | 1,894억 |
| 2026-08-13 | 511,000 | ▲ 2.51% | 514,000 | 530,000 | 504,000 | 300,816 | 1,539억 |
| 2026-08-12 | 498,500 | ▲ 0.61% | 494,500 | 511,000 | 487,000 | 263,323 | 1,316억 |