전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 611,000 | ▲ 3.91% | 600,000 | 618,000 | 591,000 | 129,962 | 784억 |
| 2026-09-22 | 588,000 | ▲ 2.26% | 590,000 | 594,000 | 581,000 | 115,181 | 676억 |
| 2026-09-21 | 575,000 | ▲ 5.50% | 557,000 | 580,000 | 554,000 | 98,222 | 561억 |
| 2026-09-18 | 545,000 | ▲ 1.11% | 555,000 | 557,000 | 536,000 | 260,558 | 1,423억 |
| 2026-09-17 | 539,000 | ▼ 2.18% | 555,000 | 557,000 | 534,000 | 119,898 | 651억 |
| 2026-09-16 | 551,000 | ▲ 0.18% | 548,000 | 554,000 | 538,000 | 98,258 | 537억 |
| 2026-09-15 | 550,000 | ▼ 3.51% | 557,000 | 567,000 | 546,000 | 87,020 | 483억 |
| 2026-09-14 | 570,000 | ▼ 2.56% | 569,000 | 578,000 | 557,000 | 78,276 | 444억 |
| 2026-09-11 | 585,000 | ▼ 4.41% | 586,000 | 587,000 | 575,000 | 103,249 | 599억 |
| 2026-09-10 | 612,000 | ▲ 1.66% | 596,000 | 620,000 | 584,000 | 199,536 | 1,211억 |
| 2026-09-09 | 602,000 | ▼ 0.17% | 607,000 | 610,000 | 590,000 | 90,018 | 538억 |
| 2026-09-08 | 603,000 | ▼ 1.31% | 612,000 | 628,000 | 602,000 | 117,213 | 719억 |
| 2026-09-07 | 611,000 | ▲ 6.63% | 595,000 | 623,000 | 595,000 | 143,542 | 871억 |
| 2026-09-04 | 573,000 | ▲ 5.14% | 547,000 | 574,000 | 545,000 | 88,794 | 499억 |
| 2026-09-03 | 545,000 | — 0.00% | 551,000 | 554,000 | 531,000 | 107,077 | 580억 |
| 2026-09-02 | 545,000 | ▼ 7.00% | 557,000 | 571,000 | 537,000 | 119,275 | 654억 |
| 2026-09-01 | 586,000 | ▲ 7.52% | 543,000 | 587,000 | 539,000 | 166,124 | 952억 |
| 2026-08-31 | 545,000 | ▲ 0.37% | 531,000 | 552,000 | 520,000 | 259,614 | 1,405억 |
| 2026-08-28 | 543,000 | ▼ 2.34% | 547,000 | 551,000 | 532,000 | 126,114 | 679억 |
| 2026-08-27 | 556,000 | ▲ 0.36% | 573,000 | 579,000 | 551,000 | 88,987 | 497억 |
| 2026-08-26 | 554,000 | ▼ 0.36% | 557,000 | 558,000 | 534,000 | 139,809 | 763억 |
| 2026-08-25 | 556,000 | ▲ 1.28% | 547,000 | 556,000 | 527,000 | 139,972 | 760억 |
| 2026-08-24 | 549,000 | ▼ 6.31% | 591,000 | 599,000 | 542,000 | 164,141 | 924억 |
| 2026-08-21 | 586,000 | ▲ 3.17% | 565,000 | 599,000 | 560,000 | 189,218 | 1,103억 |
| 2026-08-20 | 568,000 | ▲ 3.09% | 566,000 | 586,000 | 554,000 | 184,151 | 1,053억 |
| 2026-08-19 | 551,000 | ▼ 6.61% | 556,000 | 561,000 | 535,000 | 106,571 | 583억 |
| 2026-08-18 | 590,000 | ▲ 0.85% | 593,000 | 620,000 | 581,000 | 145,197 | 870억 |
| 2026-08-14 | 585,000 | ▲ 5.79% | 574,000 | 589,000 | 563,000 | 214,973 | 1,240억 |
| 2026-08-13 | 553,000 | ▲ 1.47% | 561,000 | 579,000 | 545,000 | 198,957 | 1,111억 |
| 2026-08-12 | 545,000 | ▲ 4.01% | 530,000 | 549,000 | 529,000 | 161,338 | 874억 |