전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 286,000 | ▲ 4.95% | 277,000 | 288,500 | 270,000 | 48,692 | 137억 |
| 2026-09-22 | 272,500 | ▲ 1.87% | 272,500 | 282,000 | 269,000 | 36,106 | 99억 |
| 2026-09-21 | 267,500 | ▼ 0.37% | 265,500 | 270,500 | 261,000 | 46,956 | 125억 |
| 2026-09-18 | 268,500 | ▼ 1.29% | 276,500 | 276,500 | 264,500 | 32,590 | 87억 |
| 2026-09-17 | 272,000 | ▲ 0.74% | 270,000 | 274,000 | 264,500 | 38,832 | 104억 |
| 2026-09-16 | 270,000 | ▲ 4.05% | 260,000 | 271,000 | 254,500 | 55,072 | 144억 |
| 2026-09-15 | 259,500 | ▼ 0.57% | 258,000 | 275,000 | 257,500 | 37,557 | 99억 |
| 2026-09-14 | 261,000 | ▲ 1.16% | 248,500 | 268,000 | 241,500 | 65,724 | 170억 |
| 2026-09-11 | 258,000 | ▼ 4.97% | 261,000 | 280,000 | 257,500 | 56,702 | 152억 |
| 2026-09-10 | 271,500 | ▲ 5.44% | 254,000 | 288,500 | 252,000 | 326,869 | 893억 |
| 2026-09-09 | 257,500 | ▼ 2.65% | 262,000 | 274,500 | 252,000 | 68,766 | 177억 |
| 2026-09-08 | 264,500 | ▼ 1.49% | 263,000 | 279,500 | 261,500 | 63,585 | 172억 |
| 2026-09-07 | 268,500 | ▲ 6.55% | 264,000 | 276,000 | 255,500 | 89,419 | 240억 |
| 2026-09-04 | 252,000 | ▲ 4.78% | 244,000 | 257,000 | 243,000 | 63,876 | 160억 |
| 2026-09-03 | 240,500 | ▼ 2.63% | 249,000 | 256,000 | 239,500 | 40,308 | 99억 |
| 2026-09-02 | 247,000 | ▲ 2.49% | 232,000 | 250,000 | 230,000 | 57,917 | 141억 |
| 2026-09-01 | 241,000 | ▼ 2.82% | 241,000 | 246,000 | 236,500 | 41,902 | 101억 |
| 2026-08-31 | 248,000 | ▲ 3.98% | 229,000 | 251,500 | 226,000 | 42,949 | 104억 |
| 2026-08-28 | 238,500 | ▼ 1.65% | 238,000 | 243,500 | 233,000 | 51,180 | 121억 |
| 2026-08-27 | 242,500 | ▲ 1.68% | 241,500 | 248,000 | 235,500 | 43,349 | 104억 |
| 2026-08-26 | 238,500 | ▼ 1.24% | 237,500 | 247,000 | 231,500 | 56,139 | 135억 |
| 2026-08-25 | 241,500 | ▲ 6.15% | 221,000 | 246,000 | 218,500 | 70,047 | 165억 |
| 2026-08-24 | 227,500 | ▲ 0.89% | 222,500 | 239,500 | 222,500 | 63,672 | 147억 |
| 2026-08-21 | 225,500 | ▼ 1.74% | 221,000 | 234,000 | 221,000 | 58,313 | 133억 |
| 2026-08-20 | 229,500 | ▼ 0.86% | 236,000 | 240,000 | 225,500 | 71,635 | 165억 |
| 2026-08-19 | 231,500 | ▼ 0.22% | 222,000 | 249,500 | 218,500 | 82,085 | 192억 |
| 2026-08-18 | 232,000 | ▼ 4.92% | 249,500 | 252,000 | 232,000 | 67,658 | 164억 |
| 2026-08-14 | 244,000 | ▲ 7.49% | 225,000 | 259,000 | 224,000 | 137,010 | 328억 |
| 2026-08-13 | 227,000 | ▼ 0.87% | 226,500 | 233,500 | 220,000 | 91,041 | 207억 |
| 2026-08-12 | 229,000 | ▲ 14.21% | 203,000 | 236,000 | 200,500 | 156,827 | 352억 |