전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 708,000 | ▼ 0.84% | 722,000 | 723,000 | 701,000 | 70,829 | 501억 |
| 2026-09-22 | 714,000 | — 0.00% | 729,000 | 738,000 | 710,000 | 78,931 | 569억 |
| 2026-09-21 | 714,000 | ▼ 1.52% | 725,000 | 732,000 | 712,000 | 55,048 | 394억 |
| 2026-09-18 | 725,000 | ▲ 1.83% | 733,000 | 738,000 | 717,000 | 125,753 | 915억 |
| 2026-09-17 | 712,000 | ▲ 0.71% | 714,000 | 718,000 | 701,000 | 72,492 | 514억 |
| 2026-09-16 | 707,000 | ▲ 1.00% | 711,000 | 719,000 | 700,000 | 100,599 | 711억 |
| 2026-09-15 | 700,000 | ▼ 5.28% | 720,000 | 729,000 | 698,000 | 136,400 | 963억 |
| 2026-09-14 | 739,000 | ▼ 1.07% | 730,000 | 749,000 | 718,000 | 50,867 | 374억 |
| 2026-09-11 | 747,000 | ▲ 0.13% | 718,000 | 756,000 | 716,000 | 69,327 | 512억 |
| 2026-09-10 | 746,000 | ▼ 0.67% | 744,000 | 755,000 | 722,000 | 134,963 | 1,001억 |
| 2026-09-09 | 751,000 | ▲ 3.16% | 738,000 | 764,000 | 736,000 | 96,746 | 730억 |
| 2026-09-08 | 728,000 | ▼ 4.59% | 766,000 | 769,000 | 726,000 | 91,478 | 681억 |
| 2026-09-07 | 763,000 | ▲ 6.86% | 728,000 | 767,000 | 721,000 | 92,183 | 690억 |
| 2026-09-04 | 714,000 | ▲ 1.13% | 715,000 | 731,000 | 707,000 | 77,266 | 552억 |
| 2026-09-03 | 706,000 | ▼ 0.70% | 723,000 | 725,000 | 691,000 | 209,571 | 1,476억 |
| 2026-09-02 | 711,000 | ▼ 7.54% | 738,000 | 745,000 | 710,000 | 174,705 | 1,260억 |
| 2026-09-01 | 769,000 | ▼ 1.54% | 776,000 | 779,000 | 739,000 | 133,074 | 1,007억 |
| 2026-08-31 | 781,000 | ▼ 4.05% | 799,000 | 799,000 | 767,000 | 143,310 | 1,115억 |
| 2026-08-28 | 814,000 | ▼ 0.85% | 815,000 | 854,000 | 801,000 | 211,318 | 1,731억 |
| 2026-08-27 | 821,000 | ▲ 12.01% | 778,000 | 823,000 | 770,000 | 226,942 | 1,817억 |
| 2026-08-26 | 733,000 | ▲ 1.95% | 722,000 | 739,000 | 711,000 | 107,738 | 781억 |
| 2026-08-25 | 719,000 | ▼ 0.14% | 707,000 | 719,000 | 673,000 | 141,749 | 993억 |
| 2026-08-24 | 720,000 | ▲ 0.28% | 719,000 | 724,000 | 705,000 | 69,144 | 494억 |
| 2026-08-21 | 718,000 | ▼ 3.75% | 746,000 | 746,000 | 708,000 | 137,350 | 985억 |
| 2026-08-20 | 746,000 | ▼ 0.80% | 753,000 | 765,000 | 733,000 | 100,541 | 747억 |
| 2026-08-19 | 752,000 | ▼ 4.20% | 733,000 | 766,000 | 711,000 | 99,051 | 735억 |
| 2026-08-18 | 785,000 | ▼ 2.24% | 815,000 | 822,000 | 775,000 | 91,526 | 727억 |
| 2026-08-14 | 803,000 | ▲ 2.29% | 796,000 | 804,000 | 770,000 | 93,551 | 737억 |
| 2026-08-13 | 785,000 | ▲ 0.38% | 798,000 | 815,000 | 775,000 | 154,121 | 1,217억 |
| 2026-08-12 | 782,000 | ▲ 5.82% | 765,000 | 784,000 | 749,000 | 109,295 | 844억 |