전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 250,000 | ▲ 0.20% | 250,000 | 257,500 | 248,500 | 222,524 | 558억 |
| 2026-09-22 | 249,500 | ▼ 2.16% | 257,000 | 257,500 | 248,500 | 276,847 | 698억 |
| 2026-09-21 | 255,000 | ▲ 0.59% | 255,500 | 260,000 | 253,500 | 193,075 | 494억 |
| 2026-09-18 | 253,500 | ▼ 0.20% | 256,000 | 258,000 | 252,500 | 216,543 | 551억 |
| 2026-09-17 | 254,000 | ▼ 0.59% | 258,500 | 260,000 | 252,000 | 205,493 | 524억 |
| 2026-09-16 | 255,500 | ▼ 1.73% | 258,000 | 260,000 | 250,500 | 325,625 | 827억 |
| 2026-09-15 | 260,000 | — 0.00% | 262,000 | 267,500 | 258,500 | 279,544 | 732억 |
| 2026-09-14 | 260,000 | ▼ 2.99% | 262,000 | 263,000 | 258,000 | 403,038 | 1,047억 |
| 2026-09-11 | 268,000 | ▼ 3.25% | 268,000 | 271,500 | 265,000 | 442,647 | 1,182억 |
| 2026-09-10 | 277,000 | ▼ 0.89% | 274,500 | 279,000 | 268,000 | 655,737 | 1,800억 |
| 2026-09-09 | 279,500 | ▲ 0.90% | 270,000 | 280,500 | 268,500 | 544,699 | 1,504억 |
| 2026-09-08 | 277,000 | ▼ 3.15% | 287,500 | 287,500 | 277,000 | 657,576 | 1,834억 |
| 2026-09-07 | 286,000 | ▼ 0.87% | 288,500 | 290,500 | 283,250 | 481,793 | 1,378억 |
| 2026-09-04 | 288,500 | ▲ 1.94% | 290,500 | 294,000 | 284,250 | 613,855 | 1,775억 |
| 2026-09-03 | 283,000 | ▼ 5.19% | 307,000 | 313,500 | 282,000 | 1,248,714 | 3,637억 |
| 2026-09-02 | 298,500 | ▼ 0.83% | 293,000 | 329,000 | 291,000 | 2,219,578 | 6,856억 |
| 2026-09-01 | 301,000 | ▼ 2.11% | 303,500 | 306,000 | 297,500 | 281,391 | 846억 |
| 2026-08-31 | 307,500 | ▼ 3.91% | 311,000 | 311,000 | 293,000 | 656,406 | 1,977억 |
| 2026-08-28 | 320,000 | ▲ 2.73% | 308,500 | 324,500 | 305,000 | 615,333 | 1,955억 |
| 2026-08-27 | 311,500 | — 0.00% | 306,000 | 317,500 | 303,500 | 368,961 | 1,146억 |
| 2026-08-26 | 311,500 | ▲ 1.96% | 305,000 | 320,000 | 296,500 | 770,565 | 2,386억 |
| 2026-08-25 | 305,500 | ▼ 4.68% | 310,500 | 313,500 | 298,500 | 318,030 | 964억 |
| 2026-08-24 | 320,500 | ▲ 0.16% | 319,000 | 324,500 | 314,000 | 376,465 | 1,206억 |
| 2026-08-21 | 320,000 | ▼ 5.74% | 325,000 | 328,000 | 310,000 | 491,494 | 1,563억 |
| 2026-08-20 | 339,500 | ▲ 11.86% | 333,000 | 344,000 | 322,000 | 1,019,594 | 3,419억 |
| 2026-08-19 | 303,500 | ▲ 1.85% | 295,500 | 309,500 | 288,000 | 360,184 | 1,088억 |
| 2026-08-18 | 298,000 | ▼ 5.10% | 310,500 | 315,000 | 295,500 | 456,936 | 1,390억 |
| 2026-08-14 | 314,000 | ▼ 1.10% | 317,000 | 326,500 | 310,000 | 375,775 | 1,187억 |
| 2026-08-13 | 317,500 | — 0.00% | 317,500 | 322,500 | 310,000 | 664,330 | 2,108억 |
| 2026-08-12 | 317,500 | ▼ 3.05% | 322,500 | 325,000 | 310,500 | 454,346 | 1,436억 |