전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 301,000 | ▲ 0.33% | 310,000 | 313,500 | 297,000 | 212,086 | 642억 |
| 2026-09-22 | 300,000 | ▼ 1.96% | 308,000 | 313,500 | 297,500 | 280,855 | 857억 |
| 2026-09-21 | 306,000 | ▼ 0.16% | 306,500 | 311,000 | 302,000 | 164,384 | 504억 |
| 2026-09-18 | 306,500 | ▼ 1.13% | 313,500 | 314,500 | 304,500 | 225,115 | 693억 |
| 2026-09-17 | 310,000 | ▲ 0.32% | 311,500 | 316,500 | 300,000 | 242,831 | 748억 |
| 2026-09-16 | 309,000 | ▼ 4.78% | 322,000 | 322,000 | 306,000 | 322,266 | 1,003억 |
| 2026-09-15 | 324,500 | — 0.00% | 330,000 | 352,000 | 319,000 | 690,920 | 2,327억 |
| 2026-09-14 | 324,500 | ▲ 0.31% | 316,000 | 335,000 | 309,500 | 372,812 | 1,206억 |
| 2026-09-11 | 323,500 | — 0.00% | 314,000 | 329,500 | 314,000 | 321,033 | 1,035억 |
| 2026-09-10 | 323,500 | ▲ 4.35% | 319,500 | 334,500 | 314,500 | 659,987 | 2,141억 |
| 2026-09-09 | 310,000 | ▲ 9.15% | 283,500 | 315,000 | 280,500 | 649,739 | 1,967억 |
| 2026-09-08 | 284,000 | ▼ 5.80% | 293,500 | 303,500 | 282,500 | 932,341 | 2,659억 |
| 2026-09-07 | 301,500 | ▼ 0.99% | 314,500 | 339,000 | 300,750 | 766,217 | 2,431억 |
| 2026-09-04 | 304,500 | ▲ 22.54% | 267,000 | 315,000 | 265,000 | 1,433,047 | 4,281억 |
| 2026-09-03 | 248,500 | ▲ 0.61% | 249,500 | 263,000 | 243,500 | 221,789 | 565억 |
| 2026-09-02 | 247,000 | ▼ 2.76% | 245,500 | 257,500 | 243,000 | 132,547 | 332억 |
| 2026-09-01 | 254,000 | ▼ 1.36% | 266,500 | 272,000 | 254,000 | 215,308 | 560억 |
| 2026-08-31 | 257,500 | ▲ 6.40% | 245,500 | 257,500 | 238,500 | 211,525 | 524억 |
| 2026-08-28 | 242,000 | ▼ 5.10% | 251,500 | 252,500 | 239,000 | 170,696 | 414억 |
| 2026-08-27 | 255,000 | ▲ 1.80% | 250,500 | 256,000 | 246,500 | 125,404 | 315억 |
| 2026-08-26 | 250,500 | ▼ 1.76% | 254,500 | 257,500 | 244,500 | 106,263 | 266억 |
| 2026-08-25 | 255,000 | ▲ 3.03% | 256,500 | 257,000 | 239,500 | 142,981 | 354억 |
| 2026-08-24 | 247,500 | ▼ 2.56% | 257,500 | 260,000 | 245,000 | 131,297 | 330억 |
| 2026-08-21 | 254,000 | ▼ 3.24% | 252,000 | 259,000 | 241,500 | 175,631 | 438억 |
| 2026-08-20 | 262,500 | ▼ 1.69% | 271,500 | 272,000 | 260,000 | 195,367 | 515억 |
| 2026-08-19 | 267,000 | ▼ 4.30% | 273,500 | 295,500 | 265,500 | 529,237 | 1,487억 |
| 2026-08-18 | 279,000 | ▼ 0.36% | 305,500 | 306,000 | 273,500 | 432,888 | 1,252억 |
| 2026-08-14 | 280,000 | ▲ 7.28% | 263,000 | 289,000 | 259,000 | 392,691 | 1,087억 |
| 2026-08-13 | 261,000 | ▲ 5.45% | 252,000 | 266,500 | 247,500 | 256,213 | 668억 |
| 2026-08-12 | 247,500 | ▲ 1.64% | 241,500 | 254,000 | 234,000 | 182,497 | 447억 |