전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,366,000 | ▼ 1.80% | 1,390,000 | 1,394,000 | 1,360,000 | 38,947 | 534억 |
| 2026-09-22 | 1,391,000 | ▼ 0.78% | 1,407,000 | 1,408,000 | 1,389,000 | 30,116 | 420억 |
| 2026-09-21 | 1,402,000 | ▲ 0.29% | 1,398,000 | 1,410,000 | 1,389,000 | 30,180 | 421억 |
| 2026-09-18 | 1,398,000 | ▲ 0.14% | 1,407,000 | 1,414,000 | 1,386,000 | 34,673 | 484억 |
| 2026-09-17 | 1,396,000 | ▼ 0.92% | 1,415,000 | 1,422,000 | 1,392,000 | 30,353 | 424억 |
| 2026-09-16 | 1,409,000 | ▼ 0.21% | 1,415,000 | 1,415,000 | 1,394,000 | 33,593 | 471억 |
| 2026-09-15 | 1,412,000 | ▼ 0.56% | 1,406,000 | 1,428,000 | 1,403,000 | 25,131 | 355억 |
| 2026-09-14 | 1,420,000 | ▲ 0.35% | 1,400,000 | 1,438,000 | 1,381,000 | 32,516 | 460억 |
| 2026-09-11 | 1,415,000 | ▼ 0.56% | 1,406,000 | 1,423,000 | 1,396,000 | 26,885 | 378억 |
| 2026-09-10 | 1,423,000 | ▼ 2.00% | 1,437,000 | 1,444,000 | 1,414,000 | 60,397 | 859억 |
| 2026-09-09 | 1,452,000 | ▲ 0.83% | 1,441,000 | 1,454,000 | 1,436,000 | 25,981 | 375억 |
| 2026-09-08 | 1,440,000 | ▼ 1.77% | 1,475,000 | 1,479,000 | 1,439,000 | 30,465 | 441억 |
| 2026-09-07 | 1,466,000 | ▲ 1.31% | 1,455,000 | 1,466,000 | 1,446,000 | 32,116 | 467억 |
| 2026-09-04 | 1,447,000 | ▼ 2.03% | 1,484,000 | 1,487,000 | 1,433,000 | 45,399 | 658억 |
| 2026-09-03 | 1,477,000 | ▼ 1.60% | 1,501,000 | 1,505,000 | 1,451,000 | 34,227 | 505억 |
| 2026-09-02 | 1,501,000 | ▼ 1.25% | 1,493,000 | 1,519,000 | 1,490,000 | 36,243 | 543억 |
| 2026-09-01 | 1,520,000 | ▲ 0.13% | 1,500,000 | 1,520,000 | 1,497,000 | 29,197 | 440억 |
| 2026-08-31 | 1,518,000 | ▲ 2.15% | 1,481,000 | 1,518,000 | 1,448,000 | 86,767 | 1,305억 |
| 2026-08-28 | 1,486,000 | ▼ 6.78% | 1,507,000 | 1,540,000 | 1,480,000 | 111,160 | 1,666억 |
| 2026-08-27 | 1,594,000 | ▼ 0.31% | 1,602,000 | 1,611,000 | 1,584,000 | 29,767 | 473억 |
| 2026-08-26 | 1,599,000 | ▲ 0.88% | 1,599,000 | 1,611,000 | 1,577,000 | 40,816 | 651억 |
| 2026-08-25 | 1,585,000 | ▲ 0.76% | 1,551,000 | 1,596,000 | 1,537,000 | 42,479 | 668억 |
| 2026-08-24 | 1,573,000 | ▲ 1.42% | 1,559,000 | 1,575,000 | 1,543,000 | 32,870 | 513억 |
| 2026-08-21 | 1,551,000 | ▼ 1.46% | 1,539,000 | 1,564,000 | 1,530,000 | 44,704 | 691억 |
| 2026-08-20 | 1,574,000 | ▲ 1.94% | 1,622,000 | 1,645,000 | 1,546,000 | 62,565 | 988억 |
| 2026-08-19 | 1,544,000 | ▲ 0.85% | 1,507,000 | 1,544,000 | 1,486,000 | 28,670 | 437억 |
| 2026-08-18 | 1,531,000 | ▼ 1.10% | 1,533,000 | 1,542,000 | 1,515,000 | 37,718 | 577억 |
| 2026-08-14 | 1,548,000 | ▼ 1.02% | 1,557,000 | 1,574,000 | 1,546,000 | 29,916 | 464억 |
| 2026-08-13 | 1,564,000 | ▲ 0.97% | 1,556,000 | 1,571,000 | 1,531,000 | 55,792 | 867억 |
| 2026-08-12 | 1,549,000 | ▼ 3.73% | 1,609,000 | 1,628,000 | 1,545,000 | 69,313 | 1,091억 |