전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 441,000 | ▼ 3.18% | 451,500 | 451,500 | 438,000 | 190,670 | 843억 |
| 2026-09-22 | 455,500 | ▲ 1.11% | 453,500 | 460,000 | 448,000 | 153,572 | 696억 |
| 2026-09-21 | 450,500 | ▼ 2.07% | 457,500 | 460,000 | 445,000 | 212,050 | 953억 |
| 2026-09-18 | 460,000 | ▼ 2.02% | 468,000 | 469,500 | 455,000 | 201,152 | 925억 |
| 2026-09-17 | 469,500 | ▲ 6.58% | 447,000 | 477,500 | 446,500 | 278,969 | 1,304억 |
| 2026-09-16 | 440,500 | ▼ 2.87% | 451,000 | 454,500 | 440,000 | 153,713 | 684억 |
| 2026-09-15 | 453,500 | ▼ 5.32% | 471,500 | 473,000 | 447,000 | 302,628 | 1,379억 |
| 2026-09-14 | 479,000 | — 0.00% | 476,000 | 487,000 | 469,000 | 293,780 | 1,405억 |
| 2026-09-11 | 479,000 | ▲ 5.62% | 452,000 | 491,000 | 440,500 | 718,908 | 3,420억 |
| 2026-09-10 | 453,500 | ▼ 2.16% | 452,500 | 482,000 | 452,500 | 798,805 | 3,731억 |
| 2026-09-09 | 463,500 | ▲ 4.27% | 447,500 | 466,000 | 445,500 | 284,062 | 1,301억 |
| 2026-09-08 | 444,500 | ▼ 1.00% | 454,000 | 465,000 | 444,000 | 228,874 | 1,038억 |
| 2026-09-07 | 449,000 | ▲ 2.86% | 441,500 | 453,000 | 434,500 | 228,821 | 1,012억 |
| 2026-09-04 | 436,500 | ▲ 0.34% | 435,000 | 443,500 | 431,000 | 185,290 | 807억 |
| 2026-09-03 | 435,000 | ▲ 3.08% | 424,000 | 443,000 | 413,000 | 346,779 | 1,495억 |
| 2026-09-02 | 422,000 | ▼ 6.84% | 437,500 | 440,000 | 421,000 | 250,192 | 1,069억 |
| 2026-09-01 | 453,000 | ▲ 0.78% | 449,500 | 456,000 | 439,000 | 141,872 | 634억 |
| 2026-08-31 | 449,500 | ▼ 1.64% | 448,000 | 452,000 | 434,000 | 166,660 | 745억 |
| 2026-08-28 | 457,000 | ▼ 2.77% | 470,500 | 480,000 | 451,000 | 231,182 | 1,061억 |
| 2026-08-27 | 470,000 | ▲ 1.18% | 469,000 | 473,000 | 461,000 | 180,472 | 843억 |
| 2026-08-26 | 464,500 | — 0.00% | 467,500 | 468,000 | 456,000 | 161,487 | 748억 |
| 2026-08-25 | 464,500 | ▲ 1.98% | 451,500 | 465,000 | 441,000 | 249,159 | 1,140억 |
| 2026-08-24 | 455,500 | ▲ 0.55% | 455,000 | 464,000 | 448,000 | 140,762 | 642억 |
| 2026-08-21 | 453,000 | ▼ 4.73% | 466,000 | 466,000 | 451,500 | 252,822 | 1,155억 |
| 2026-08-20 | 475,500 | ▲ 0.32% | 478,000 | 480,000 | 473,000 | 166,219 | 791억 |
| 2026-08-19 | 474,000 | ▼ 3.17% | 477,000 | 483,000 | 461,500 | 186,254 | 879억 |
| 2026-08-18 | 489,500 | ▼ 4.02% | 506,000 | 507,000 | 484,000 | 218,308 | 1,077억 |
| 2026-08-14 | 510,000 | ▲ 2.82% | 509,000 | 517,000 | 500,000 | 217,718 | 1,108억 |
| 2026-08-13 | 496,000 | — 0.00% | 502,000 | 511,000 | 494,000 | 401,809 | 2,002억 |
| 2026-08-12 | 496,000 | ▼ 1.39% | 505,000 | 505,000 | 481,500 | 268,993 | 1,328억 |