전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,021,000 | ▼ 3.41% | 1,057,000 | 1,062,000 | 1,015,000 | 139,794 | 1,438억 |
| 2026-09-22 | 1,057,000 | ▼ 0.94% | 1,069,000 | 1,076,000 | 1,055,000 | 90,474 | 959억 |
| 2026-09-21 | 1,067,000 | ▼ 1.02% | 1,112,000 | 1,129,000 | 1,059,000 | 114,679 | 1,235억 |
| 2026-09-18 | 1,078,000 | ▼ 1.73% | 1,116,000 | 1,130,000 | 1,078,000 | 252,365 | 2,756억 |
| 2026-09-17 | 1,097,000 | ▲ 3.98% | 1,066,000 | 1,112,000 | 1,058,000 | 169,232 | 1,854억 |
| 2026-09-16 | 1,055,000 | ▼ 0.75% | 1,068,000 | 1,079,000 | 1,040,000 | 116,401 | 1,229억 |
| 2026-09-15 | 1,063,000 | ▼ 6.51% | 1,106,000 | 1,128,000 | 1,054,000 | 161,277 | 1,726억 |
| 2026-09-14 | 1,137,000 | ▲ 5.18% | 1,085,000 | 1,152,000 | 1,074,000 | 196,309 | 2,205억 |
| 2026-09-11 | 1,081,000 | ▲ 1.31% | 1,067,000 | 1,089,000 | 1,046,000 | 98,030 | 1,051억 |
| 2026-09-10 | 1,067,000 | ▲ 1.91% | 1,048,000 | 1,072,000 | 1,035,000 | 210,165 | 2,226억 |
| 2026-09-09 | 1,047,000 | ▲ 1.95% | 1,032,000 | 1,061,000 | 1,021,000 | 98,175 | 1,029억 |
| 2026-09-08 | 1,027,000 | ▼ 1.15% | 1,061,000 | 1,079,000 | 1,027,000 | 91,003 | 945억 |
| 2026-09-07 | 1,039,000 | ▼ 1.52% | 1,078,000 | 1,078,000 | 1,030,000 | 115,095 | 1,198억 |
| 2026-09-04 | 1,055,000 | ▲ 0.76% | 1,057,000 | 1,067,000 | 1,036,000 | 62,321 | 654억 |
| 2026-09-03 | 1,047,000 | ▲ 2.15% | 1,035,000 | 1,075,000 | 1,012,000 | 98,743 | 1,032억 |
| 2026-09-02 | 1,025,000 | ▼ 3.12% | 1,048,000 | 1,053,000 | 1,010,000 | 91,966 | 945억 |
| 2026-09-01 | 1,058,000 | ▼ 3.99% | 1,111,000 | 1,123,000 | 1,050,000 | 113,852 | 1,211억 |
| 2026-08-31 | 1,102,000 | ▼ 4.75% | 1,157,000 | 1,169,000 | 1,092,000 | 178,097 | 2,002억 |
| 2026-08-28 | 1,157,000 | ▲ 0.61% | 1,139,000 | 1,158,000 | 1,113,000 | 116,700 | 1,323억 |
| 2026-08-27 | 1,150,000 | ▲ 5.80% | 1,111,000 | 1,159,000 | 1,096,000 | 139,565 | 1,580억 |
| 2026-08-26 | 1,087,000 | ▼ 1.36% | 1,102,000 | 1,102,000 | 1,055,000 | 83,239 | 894억 |
| 2026-08-25 | 1,102,000 | ▼ 0.27% | 1,100,000 | 1,139,000 | 1,090,000 | 107,478 | 1,190억 |
| 2026-08-24 | 1,105,000 | ▲ 1.84% | 1,100,000 | 1,132,000 | 1,087,000 | 88,498 | 981억 |
| 2026-08-21 | 1,085,000 | ▼ 7.03% | 1,145,000 | 1,145,000 | 1,077,000 | 193,892 | 2,118억 |
| 2026-08-20 | 1,167,000 | ▼ 0.85% | 1,190,000 | 1,213,000 | 1,136,000 | 251,401 | 2,958억 |
| 2026-08-19 | 1,177,000 | ▲ 2.71% | 1,255,000 | 1,255,000 | 1,150,000 | 407,773 | 4,867억 |
| 2026-08-18 | 1,146,000 | ▼ 1.21% | 1,124,000 | 1,167,000 | 1,121,000 | 207,676 | 2,382억 |
| 2026-08-14 | 1,160,000 | ▼ 2.11% | 1,163,000 | 1,178,000 | 1,130,000 | 172,790 | 1,989억 |
| 2026-08-13 | 1,185,000 | ▲ 2.51% | 1,167,000 | 1,213,000 | 1,164,000 | 259,007 | 3,066억 |
| 2026-08-12 | 1,156,000 | ▲ 5.28% | 1,116,000 | 1,191,000 | 1,083,000 | 300,729 | 3,489억 |