전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 294,500 | ▲ 1.20% | 297,500 | 299,000 | 291,500 | 223,073 | 657억 |
| 2026-09-22 | 291,000 | — 0.00% | 299,500 | 304,000 | 287,000 | 217,843 | 635억 |
| 2026-09-21 | 291,000 | ▲ 2.65% | 287,500 | 294,500 | 284,500 | 491,993 | 1,434억 |
| 2026-09-18 | 283,500 | ▲ 1.07% | 288,500 | 291,000 | 280,500 | 302,633 | 859억 |
| 2026-09-17 | 280,500 | ▼ 1.06% | 288,000 | 289,500 | 279,500 | 222,880 | 632억 |
| 2026-09-16 | 283,500 | ▼ 0.70% | 285,500 | 287,000 | 282,000 | 262,214 | 745억 |
| 2026-09-15 | 285,500 | ▼ 4.19% | 291,000 | 297,000 | 285,000 | 329,258 | 950억 |
| 2026-09-14 | 298,000 | ▼ 3.09% | 299,000 | 301,000 | 289,000 | 438,994 | 1,299억 |
| 2026-09-11 | 307,500 | ▼ 0.65% | 298,000 | 309,500 | 296,500 | 296,564 | 902억 |
| 2026-09-10 | 309,500 | ▲ 1.98% | 301,500 | 311,500 | 300,500 | 444,571 | 1,366억 |
| 2026-09-09 | 303,500 | ▼ 1.46% | 309,000 | 309,500 | 300,500 | 283,378 | 861억 |
| 2026-09-08 | 308,000 | ▼ 1.28% | 312,500 | 319,500 | 306,500 | 263,836 | 827억 |
| 2026-09-07 | 312,000 | ▲ 4.87% | 307,500 | 313,000 | 306,000 | 258,722 | 803억 |
| 2026-09-04 | 297,500 | ▼ 1.82% | 305,000 | 305,000 | 294,500 | 292,663 | 872억 |
| 2026-09-03 | 303,000 | ▲ 3.06% | 299,000 | 311,000 | 296,000 | 360,074 | 1,092억 |
| 2026-09-02 | 294,000 | ▼ 5.01% | 299,000 | 302,500 | 290,000 | 269,923 | 795억 |
| 2026-09-01 | 309,500 | ▲ 1.14% | 300,000 | 310,500 | 296,000 | 306,643 | 936억 |
| 2026-08-31 | 306,000 | ▼ 1.29% | 300,500 | 311,000 | 297,000 | 440,735 | 1,343억 |
| 2026-08-28 | 310,000 | ▲ 0.98% | 302,500 | 311,000 | 299,500 | 273,414 | 842억 |
| 2026-08-27 | 307,000 | ▼ 0.81% | 312,500 | 315,500 | 301,500 | 293,798 | 901억 |
| 2026-08-26 | 309,500 | ▲ 8.60% | 293,000 | 316,500 | 286,500 | 1,073,963 | 3,268억 |
| 2026-08-25 | 285,000 | ▼ 0.18% | 284,000 | 290,000 | 275,000 | 361,895 | 1,026억 |
| 2026-08-24 | 285,500 | ▼ 13.09% | 321,500 | 322,000 | 285,500 | 714,630 | 2,110억 |
| 2026-08-21 | 328,500 | ▲ 10.61% | 291,500 | 329,000 | 287,000 | 1,038,229 | 3,278억 |
| 2026-08-20 | 297,000 | ▲ 7.61% | 286,000 | 306,500 | 283,500 | 581,363 | 1,717억 |
| 2026-08-19 | 276,000 | ▼ 11.11% | 295,500 | 295,500 | 275,000 | 490,065 | 1,373억 |
| 2026-08-18 | 310,500 | ▲ 3.16% | 308,000 | 317,500 | 301,000 | 501,630 | 1,565억 |
| 2026-08-14 | 301,000 | ▲ 3.26% | 297,000 | 309,500 | 293,500 | 393,407 | 1,179억 |
| 2026-08-13 | 291,500 | ▼ 3.64% | 311,000 | 321,500 | 289,000 | 561,760 | 1,673억 |
| 2026-08-12 | 302,500 | ▲ 4.49% | 299,000 | 310,000 | 296,500 | 383,931 | 1,168억 |