전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 322,500 | ▼ 0.46% | 324,000 | 331,000 | 320,500 | 48,735 | 158억 |
| 2026-09-22 | 324,000 | ▼ 0.31% | 328,500 | 329,500 | 324,000 | 60,271 | 196억 |
| 2026-09-21 | 325,000 | ▼ 0.76% | 326,500 | 329,500 | 320,500 | 54,318 | 176억 |
| 2026-09-18 | 327,500 | ▼ 0.61% | 333,000 | 333,500 | 322,000 | 95,260 | 311억 |
| 2026-09-17 | 329,500 | ▼ 0.45% | 331,000 | 356,000 | 326,500 | 69,611 | 231억 |
| 2026-09-16 | 331,000 | ▼ 1.78% | 335,500 | 335,500 | 323,500 | 111,914 | 366억 |
| 2026-09-15 | 337,000 | ▼ 2.46% | 346,000 | 348,500 | 336,500 | 70,749 | 239억 |
| 2026-09-14 | 345,500 | ▲ 1.02% | 340,500 | 347,500 | 335,500 | 81,644 | 280억 |
| 2026-09-11 | 342,000 | ▼ 2.15% | 340,500 | 345,500 | 337,000 | 121,300 | 413억 |
| 2026-09-10 | 349,500 | ▼ 4.51% | 364,000 | 364,500 | 342,000 | 225,811 | 783억 |
| 2026-09-09 | 366,000 | ▼ 0.81% | 365,500 | 372,000 | 359,500 | 173,647 | 631억 |
| 2026-09-08 | 369,000 | ▼ 1.99% | 383,500 | 384,000 | 364,500 | 114,969 | 424억 |
| 2026-09-07 | 376,500 | ▼ 2.59% | 385,000 | 390,000 | 375,000 | 79,930 | 304억 |
| 2026-09-04 | 386,500 | ▲ 1.44% | 386,000 | 394,500 | 375,000 | 55,756 | 216억 |
| 2026-09-03 | 381,000 | ▼ 2.93% | 394,000 | 403,500 | 376,500 | 113,081 | 438억 |
| 2026-09-02 | 392,500 | ▼ 5.19% | 403,500 | 412,000 | 392,500 | 108,989 | 434억 |
| 2026-09-01 | 414,000 | ▼ 2.82% | 420,500 | 423,000 | 400,000 | 149,954 | 616억 |
| 2026-08-31 | 426,000 | ▼ 7.69% | 458,500 | 462,500 | 424,500 | 118,450 | 512억 |
| 2026-08-28 | 461,500 | ▲ 6.71% | 441,500 | 465,500 | 439,500 | 202,110 | 915억 |
| 2026-08-27 | 432,500 | ▼ 2.15% | 440,500 | 447,000 | 431,000 | 86,622 | 378억 |
| 2026-08-26 | 442,000 | ▲ 6.63% | 419,000 | 454,000 | 417,000 | 200,869 | 888억 |
| 2026-08-25 | 414,500 | ▼ 0.36% | 410,000 | 419,000 | 403,500 | 69,516 | 285억 |
| 2026-08-24 | 416,000 | ▲ 3.87% | 402,000 | 422,000 | 401,000 | 89,675 | 372억 |
| 2026-08-21 | 400,500 | ▼ 3.14% | 408,500 | 416,000 | 397,500 | 83,923 | 337억 |
| 2026-08-20 | 413,500 | ▲ 5.75% | 398,500 | 416,500 | 398,500 | 156,013 | 638억 |
| 2026-08-19 | 391,000 | ▼ 0.51% | 383,000 | 397,000 | 380,500 | 94,435 | 369억 |
| 2026-08-18 | 393,000 | ▼ 1.26% | 392,000 | 397,500 | 380,000 | 156,451 | 609억 |
| 2026-08-14 | 398,000 | ▼ 6.46% | 418,500 | 423,500 | 396,500 | 197,721 | 795억 |
| 2026-08-13 | 425,500 | ▲ 4.29% | 403,500 | 425,500 | 390,000 | 257,095 | 1,055억 |
| 2026-08-12 | 408,000 | ▼ 2.16% | 409,000 | 421,500 | 395,500 | 191,600 | 782억 |