전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 481,500 | ▲ 1.69% | 481,500 | 485,500 | 467,000 | 71,864 | 342억 |
| 2026-09-22 | 473,500 | ▼ 2.17% | 491,000 | 494,500 | 473,000 | 80,702 | 385억 |
| 2026-09-21 | 484,000 | ▲ 6.73% | 455,500 | 484,000 | 454,000 | 80,213 | 380억 |
| 2026-09-18 | 453,500 | ▼ 1.95% | 474,000 | 477,500 | 450,000 | 62,741 | 286억 |
| 2026-09-17 | 462,500 | ▼ 1.18% | 472,000 | 476,000 | 454,500 | 90,757 | 424억 |
| 2026-09-16 | 468,000 | ▲ 4.82% | 443,500 | 469,500 | 438,500 | 86,196 | 394억 |
| 2026-09-15 | 446,500 | ▲ 4.32% | 430,500 | 461,500 | 426,500 | 85,949 | 386억 |
| 2026-09-14 | 428,000 | ▼ 3.93% | 432,000 | 444,500 | 426,000 | 104,060 | 448억 |
| 2026-09-11 | 445,500 | ▼ 2.09% | 444,500 | 454,000 | 435,000 | 115,056 | 511억 |
| 2026-09-10 | 455,000 | ▼ 3.19% | 466,500 | 489,500 | 455,000 | 489,664 | 2,300억 |
| 2026-09-09 | 470,000 | ▲ 5.26% | 447,500 | 472,000 | 444,000 | 96,330 | 445억 |
| 2026-09-08 | 446,500 | ▼ 2.08% | 455,500 | 473,000 | 444,500 | 125,289 | 570억 |
| 2026-09-07 | 456,000 | ▲ 2.93% | 468,000 | 475,000 | 447,000 | 145,998 | 673억 |
| 2026-09-04 | 443,000 | ▲ 5.98% | 430,500 | 453,000 | 428,000 | 172,408 | 763억 |
| 2026-09-03 | 418,000 | ▲ 3.98% | 407,000 | 433,000 | 405,500 | 153,031 | 648억 |
| 2026-09-02 | 402,000 | ▲ 2.03% | 385,000 | 414,000 | 381,500 | 96,019 | 387억 |
| 2026-09-01 | 394,000 | ▼ 2.48% | 399,000 | 408,000 | 390,500 | 83,376 | 329억 |
| 2026-08-31 | 404,000 | ▲ 1.38% | 384,500 | 414,000 | 375,000 | 121,467 | 484억 |
| 2026-08-28 | 398,500 | ▼ 1.97% | 397,000 | 406,500 | 394,000 | 64,442 | 257억 |
| 2026-08-27 | 406,500 | ▲ 1.50% | 407,500 | 418,500 | 399,000 | 64,763 | 261억 |
| 2026-08-26 | 400,500 | ▼ 0.25% | 397,000 | 404,500 | 386,500 | 82,037 | 324억 |
| 2026-08-25 | 401,500 | ▲ 3.48% | 382,000 | 403,000 | 374,000 | 85,872 | 336억 |
| 2026-08-24 | 388,000 | ▼ 4.08% | 396,500 | 409,500 | 386,500 | 79,372 | 313억 |
| 2026-08-21 | 404,500 | ▼ 2.53% | 408,500 | 419,000 | 391,000 | 99,511 | 399억 |
| 2026-08-20 | 415,000 | — 0.00% | 421,500 | 433,500 | 408,500 | 106,381 | 446억 |
| 2026-08-19 | 415,000 | ▲ 0.24% | 393,000 | 440,000 | 389,500 | 130,432 | 552억 |
| 2026-08-18 | 414,000 | ▲ 2.48% | 414,000 | 449,000 | 411,000 | 236,583 | 1,009억 |
| 2026-08-14 | 404,000 | ▲ 6.74% | 388,500 | 408,500 | 386,000 | 179,666 | 718억 |
| 2026-08-13 | 378,500 | ▼ 1.82% | 395,000 | 407,000 | 374,000 | 169,408 | 663억 |
| 2026-08-12 | 385,500 | ▲ 4.61% | 376,000 | 388,500 | 368,500 | 88,336 | 336억 |