전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 289,000 | ▲ 2.85% | 280,000 | 291,500 | 278,500 | 72,302 | 207억 |
| 2026-09-22 | 281,000 | ▲ 4.27% | 275,000 | 282,500 | 262,500 | 97,212 | 265억 |
| 2026-09-21 | 269,500 | ▲ 10.91% | 243,500 | 269,500 | 243,000 | 119,575 | 307억 |
| 2026-09-18 | 243,000 | ▼ 2.21% | 255,500 | 258,500 | 243,000 | 60,494 | 149억 |
| 2026-09-17 | 248,500 | ▲ 2.26% | 247,000 | 252,000 | 239,000 | 54,496 | 134억 |
| 2026-09-16 | 243,000 | ▲ 0.62% | 237,000 | 247,000 | 231,000 | 80,735 | 193억 |
| 2026-09-15 | 241,500 | ▲ 2.33% | 236,500 | 255,000 | 236,500 | 79,840 | 196억 |
| 2026-09-14 | 236,000 | ▼ 9.40% | 251,000 | 251,500 | 236,000 | 111,772 | 271억 |
| 2026-09-11 | 260,500 | ▼ 15.01% | 291,000 | 298,500 | 259,500 | 209,371 | 572억 |
| 2026-09-10 | 306,500 | ▲ 14.15% | 265,000 | 318,500 | 256,000 | 796,059 | 2,368억 |
| 2026-09-09 | 268,500 | ▲ 4.88% | 258,000 | 277,000 | 258,000 | 117,346 | 315억 |
| 2026-09-08 | 256,000 | ▼ 2.10% | 257,500 | 276,500 | 255,500 | 169,263 | 450억 |
| 2026-09-07 | 261,500 | ▲ 10.57% | 252,500 | 264,500 | 252,000 | 178,582 | 462억 |
| 2026-09-04 | 236,500 | ▲ 5.58% | 231,500 | 240,000 | 227,000 | 80,439 | 188억 |
| 2026-09-03 | 224,000 | ▼ 4.27% | 234,500 | 238,500 | 219,000 | 106,344 | 239억 |
| 2026-09-02 | 234,000 | ▲ 4.93% | 214,500 | 238,500 | 210,000 | 165,311 | 378억 |
| 2026-09-01 | 223,000 | ▼ 5.91% | 230,000 | 231,000 | 218,500 | 93,528 | 208억 |
| 2026-08-31 | 237,000 | ▼ 0.63% | 227,000 | 238,000 | 220,000 | 226,156 | 525억 |
| 2026-08-28 | 238,500 | ▼ 5.73% | 246,000 | 250,000 | 235,000 | 95,145 | 227억 |
| 2026-08-27 | 253,000 | ▲ 0.60% | 255,500 | 259,500 | 238,500 | 86,128 | 212억 |
| 2026-08-26 | 251,500 | ▲ 1.00% | 247,000 | 254,500 | 242,500 | 64,283 | 160억 |
| 2026-08-25 | 249,000 | ▲ 1.43% | 236,500 | 254,500 | 231,500 | 91,869 | 222억 |
| 2026-08-24 | 245,500 | ▲ 10.59% | 222,000 | 252,000 | 221,500 | 145,684 | 355억 |
| 2026-08-21 | 222,000 | ▼ 8.26% | 235,000 | 240,500 | 216,500 | 180,138 | 399억 |
| 2026-08-20 | 242,000 | ▼ 5.47% | 258,000 | 259,000 | 238,000 | 149,992 | 364억 |
| 2026-08-19 | 256,000 | ▼ 4.83% | 251,500 | 275,000 | 248,000 | 145,538 | 379억 |
| 2026-08-18 | 269,000 | ▲ 3.46% | 266,000 | 288,500 | 260,000 | 184,421 | 507억 |
| 2026-08-14 | 260,000 | ▲ 0.39% | 261,000 | 274,500 | 248,500 | 103,411 | 268억 |
| 2026-08-13 | 259,000 | ▲ 3.60% | 256,000 | 269,000 | 250,000 | 109,154 | 286억 |
| 2026-08-12 | 250,000 | ▲ 2.25% | 243,000 | 268,000 | 242,500 | 138,505 | 354억 |