전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 2,896,000 | ▼ 0.17% | 2,950,000 | 2,950,000 | 2,828,000 | 27,462 | 789억 |
| 2026-09-22 | 2,901,000 | ▼ 0.55% | 2,949,000 | 3,009,000 | 2,901,000 | 34,643 | 1,022억 |
| 2026-09-21 | 2,917,000 | ▲ 0.07% | 2,905,000 | 2,967,000 | 2,890,000 | 28,410 | 828억 |
| 2026-09-18 | 2,915,000 | ▲ 1.89% | 2,926,000 | 2,949,000 | 2,879,000 | 51,461 | 1,496억 |
| 2026-09-17 | 2,861,000 | ▲ 1.96% | 2,811,000 | 2,911,000 | 2,761,000 | 32,504 | 925억 |
| 2026-09-16 | 2,806,000 | ▲ 4.35% | 2,720,000 | 2,834,000 | 2,690,000 | 39,435 | 1,096억 |
| 2026-09-15 | 2,689,000 | ▼ 4.07% | 2,778,000 | 2,789,000 | 2,680,000 | 42,458 | 1,150억 |
| 2026-09-14 | 2,803,000 | ▼ 1.79% | 2,785,000 | 2,846,000 | 2,735,000 | 20,235 | 565억 |
| 2026-09-11 | 2,854,000 | ▼ 1.28% | 2,812,000 | 2,860,000 | 2,796,000 | 20,381 | 574억 |
| 2026-09-10 | 2,891,000 | ▼ 1.36% | 2,901,000 | 2,923,000 | 2,818,000 | 28,038 | 804억 |
| 2026-09-09 | 2,931,000 | ▲ 3.42% | 2,878,000 | 2,967,000 | 2,868,000 | 29,659 | 870억 |
| 2026-09-08 | 2,834,000 | ▼ 4.42% | 2,990,000 | 2,997,000 | 2,833,000 | 38,485 | 1,125억 |
| 2026-09-07 | 2,965,000 | ▲ 8.53% | 2,795,000 | 2,970,000 | 2,782,000 | 50,834 | 1,469억 |
| 2026-09-04 | 2,732,000 | ▲ 0.26% | 2,780,000 | 2,788,000 | 2,687,000 | 37,493 | 1,021억 |
| 2026-09-03 | 2,725,000 | ▼ 1.45% | 2,837,000 | 2,838,000 | 2,666,000 | 35,190 | 964억 |
| 2026-09-02 | 2,765,000 | ▼ 5.18% | 2,782,000 | 2,900,000 | 2,765,000 | 37,015 | 1,038억 |
| 2026-09-01 | 2,916,000 | ▼ 1.59% | 2,964,000 | 2,964,000 | 2,876,000 | 28,437 | 825억 |
| 2026-08-31 | 2,963,000 | ▼ 6.03% | 3,033,000 | 3,056,000 | 2,915,000 | 58,248 | 1,726억 |
| 2026-08-28 | 3,153,000 | ▲ 2.40% | 3,084,000 | 3,265,000 | 3,054,000 | 62,581 | 1,981억 |
| 2026-08-27 | 3,079,000 | ▲ 10.08% | 2,960,000 | 3,079,000 | 2,914,000 | 68,873 | 2,069억 |
| 2026-08-26 | 2,797,000 | ▲ 1.52% | 2,780,000 | 2,846,000 | 2,724,000 | 24,266 | 677억 |
| 2026-08-25 | 2,755,000 | ▼ 1.33% | 2,705,000 | 2,759,000 | 2,599,000 | 32,668 | 880억 |
| 2026-08-24 | 2,792,000 | ▲ 2.61% | 2,770,000 | 2,816,000 | 2,691,000 | 30,263 | 837억 |
| 2026-08-21 | 2,721,000 | ▼ 4.76% | 2,812,000 | 2,814,000 | 2,699,000 | 33,226 | 907억 |
| 2026-08-20 | 2,857,000 | ▼ 1.75% | 2,935,000 | 2,937,000 | 2,835,000 | 32,273 | 923억 |
| 2026-08-19 | 2,908,000 | ▼ 2.55% | 2,830,000 | 2,994,000 | 2,766,000 | 31,283 | 906억 |
| 2026-08-18 | 2,984,000 | ▲ 1.02% | 2,968,000 | 3,054,000 | 2,929,000 | 48,904 | 1,462억 |
| 2026-08-14 | 2,954,000 | ▼ 2.09% | 3,001,000 | 3,013,000 | 2,862,000 | 38,152 | 1,114억 |
| 2026-08-13 | 3,017,000 | ▲ 4.32% | 2,990,000 | 3,058,000 | 2,940,000 | 45,167 | 1,355억 |
| 2026-08-12 | 2,892,000 | ▲ 2.15% | 2,930,000 | 2,953,000 | 2,877,000 | 26,755 | 776억 |