전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 433,000 | ▼ 1.14% | 450,000 | 452,500 | 430,500 | 44,933 | 196억 |
| 2026-09-22 | 438,000 | ▼ 0.34% | 444,500 | 453,500 | 438,000 | 59,474 | 265억 |
| 2026-09-21 | 439,500 | ▲ 0.80% | 434,500 | 440,500 | 430,000 | 31,268 | 136억 |
| 2026-09-18 | 436,000 | ▲ 1.75% | 439,500 | 445,000 | 430,000 | 50,485 | 219억 |
| 2026-09-17 | 428,500 | ▲ 1.18% | 425,500 | 433,500 | 419,000 | 42,327 | 181억 |
| 2026-09-16 | 423,500 | ▼ 2.31% | 434,500 | 436,500 | 421,500 | 53,799 | 229억 |
| 2026-09-15 | 433,500 | ▲ 3.09% | 421,500 | 445,000 | 418,500 | 81,882 | 357억 |
| 2026-09-14 | 420,500 | ▼ 3.56% | 431,000 | 431,500 | 411,000 | 63,790 | 269억 |
| 2026-09-11 | 436,000 | ▼ 2.90% | 435,500 | 442,000 | 433,500 | 64,595 | 281억 |
| 2026-09-10 | 449,000 | ▲ 0.79% | 447,500 | 459,000 | 438,500 | 100,804 | 452억 |
| 2026-09-09 | 445,500 | ▲ 2.89% | 433,500 | 454,000 | 430,000 | 104,532 | 465억 |
| 2026-09-08 | 433,000 | ▼ 3.35% | 451,000 | 454,500 | 432,500 | 97,222 | 430억 |
| 2026-09-07 | 448,000 | ▼ 2.40% | 463,000 | 475,500 | 448,000 | 104,767 | 478억 |
| 2026-09-04 | 459,000 | ▲ 5.15% | 453,000 | 474,000 | 451,000 | 125,719 | 581억 |
| 2026-09-03 | 436,500 | — 0.00% | 440,500 | 451,000 | 430,500 | 60,563 | 267억 |
| 2026-09-02 | 436,500 | ▼ 2.89% | 440,000 | 447,500 | 434,000 | 47,873 | 210억 |
| 2026-09-01 | 449,500 | ▼ 2.39% | 460,000 | 469,500 | 446,000 | 51,074 | 230억 |
| 2026-08-31 | 460,500 | ▲ 0.99% | 446,500 | 463,500 | 432,500 | 61,136 | 273억 |
| 2026-08-28 | 456,000 | ▼ 3.18% | 464,500 | 467,500 | 454,000 | 44,552 | 203억 |
| 2026-08-27 | 471,000 | ▲ 4.55% | 452,500 | 472,500 | 448,500 | 101,494 | 468억 |
| 2026-08-26 | 450,500 | ▼ 0.88% | 454,500 | 456,500 | 444,000 | 46,546 | 209억 |
| 2026-08-25 | 454,500 | ▲ 2.25% | 451,500 | 454,500 | 426,000 | 55,188 | 244억 |
| 2026-08-24 | 444,500 | ▼ 2.09% | 453,000 | 455,000 | 441,000 | 45,414 | 202억 |
| 2026-08-21 | 454,000 | ▼ 3.71% | 459,000 | 461,000 | 438,000 | 104,101 | 466억 |
| 2026-08-20 | 471,500 | ▲ 1.95% | 467,500 | 479,000 | 458,000 | 68,240 | 321억 |
| 2026-08-19 | 462,500 | ▼ 1.60% | 453,000 | 479,000 | 446,500 | 112,103 | 518억 |
| 2026-08-18 | 470,000 | ▼ 6.19% | 517,000 | 517,000 | 465,000 | 127,768 | 625억 |
| 2026-08-14 | 501,000 | ▲ 0.80% | 499,500 | 521,000 | 489,500 | 133,799 | 675억 |
| 2026-08-13 | 497,000 | ▲ 1.43% | 495,000 | 505,000 | 484,250 | 111,372 | 550억 |
| 2026-08-12 | 490,000 | ▲ 2.08% | 478,000 | 494,000 | 468,000 | 102,971 | 499억 |