전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 367,000 | — 0.00% | 374,000 | 379,500 | 365,000 | 275,715 | 1,020억 |
| 2026-09-22 | 367,000 | ▼ 0.14% | 382,500 | 385,500 | 361,000 | 266,661 | 979억 |
| 2026-09-21 | 367,500 | ▲ 4.70% | 353,000 | 369,000 | 352,500 | 312,546 | 1,142억 |
| 2026-09-18 | 351,000 | ▼ 1.27% | 365,000 | 365,000 | 351,000 | 322,121 | 1,136억 |
| 2026-09-17 | 355,500 | ▲ 0.57% | 357,000 | 363,000 | 352,000 | 183,986 | 657억 |
| 2026-09-16 | 353,500 | ▲ 1.87% | 342,500 | 355,500 | 342,000 | 235,782 | 826억 |
| 2026-09-15 | 347,000 | ▼ 3.21% | 351,500 | 357,500 | 344,500 | 281,242 | 985억 |
| 2026-09-14 | 358,500 | ▼ 2.32% | 354,000 | 361,000 | 347,000 | 304,928 | 1,084억 |
| 2026-09-11 | 367,000 | ▼ 3.29% | 363,500 | 374,000 | 360,500 | 518,056 | 1,906억 |
| 2026-09-10 | 379,500 | ▲ 0.93% | 370,500 | 383,000 | 361,000 | 470,107 | 1,760억 |
| 2026-09-09 | 376,000 | ▼ 1.57% | 381,500 | 385,000 | 375,000 | 378,286 | 1,436억 |
| 2026-09-08 | 382,000 | ▼ 0.52% | 386,000 | 401,000 | 379,500 | 401,297 | 1,570억 |
| 2026-09-07 | 384,000 | ▲ 4.63% | 378,000 | 385,000 | 368,500 | 278,019 | 1,057억 |
| 2026-09-04 | 367,000 | ▼ 1.34% | 371,500 | 372,000 | 352,500 | 395,781 | 1,436억 |
| 2026-09-03 | 372,000 | ▼ 0.27% | 383,500 | 388,000 | 370,000 | 308,836 | 1,166억 |
| 2026-09-02 | 373,000 | ▼ 4.48% | 380,000 | 398,000 | 372,500 | 326,797 | 1,244억 |
| 2026-09-01 | 390,500 | ▲ 3.72% | 374,000 | 392,000 | 369,500 | 300,801 | 1,157억 |
| 2026-08-31 | 376,500 | ▲ 0.40% | 361,000 | 378,500 | 356,500 | 310,104 | 1,158억 |
| 2026-08-28 | 375,000 | ▼ 0.13% | 370,000 | 380,000 | 368,000 | 234,364 | 877억 |
| 2026-08-27 | 375,500 | ▼ 3.10% | 391,500 | 393,500 | 370,000 | 394,068 | 1,494억 |
| 2026-08-26 | 387,500 | ▲ 5.59% | 372,000 | 390,000 | 367,000 | 381,969 | 1,465억 |
| 2026-08-25 | 367,000 | ▲ 0.69% | 364,500 | 368,500 | 354,500 | 435,373 | 1,576억 |
| 2026-08-24 | 364,500 | ▼ 7.84% | 383,000 | 383,500 | 359,500 | 492,551 | 1,795억 |
| 2026-08-21 | 395,500 | ▲ 5.75% | 370,000 | 400,000 | 368,000 | 585,501 | 2,268억 |
| 2026-08-20 | 374,000 | ▲ 7.78% | 357,000 | 377,500 | 349,000 | 463,427 | 1,711억 |
| 2026-08-19 | 347,000 | ▼ 5.96% | 343,500 | 350,500 | 335,500 | 276,885 | 953억 |
| 2026-08-18 | 369,000 | — 0.00% | 379,000 | 383,500 | 363,000 | 420,709 | 1,570억 |
| 2026-08-14 | 369,000 | ▲ 1.10% | 369,500 | 375,000 | 360,500 | 276,255 | 1,014억 |
| 2026-08-13 | 365,000 | ▲ 2.10% | 375,500 | 380,000 | 360,000 | 505,842 | 1,861억 |
| 2026-08-12 | 357,500 | ▲ 3.77% | 347,500 | 361,500 | 347,000 | 461,264 | 1,647억 |