전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 351,500 | ▲ 0.29% | 353,500 | 359,000 | 349,500 | 222,728 | 786억 |
| 2026-09-22 | 350,500 | ▼ 0.43% | 358,000 | 359,500 | 348,000 | 259,262 | 910억 |
| 2026-09-21 | 352,000 | ▼ 3.30% | 365,000 | 365,500 | 351,500 | 314,679 | 1,112억 |
| 2026-09-18 | 364,000 | ▼ 0.27% | 370,500 | 371,500 | 362,000 | 226,681 | 826억 |
| 2026-09-17 | 365,000 | ▼ 0.54% | 367,500 | 367,500 | 361,000 | 172,767 | 630억 |
| 2026-09-16 | 367,000 | ▲ 0.41% | 362,000 | 376,000 | 361,500 | 300,276 | 1,108억 |
| 2026-09-15 | 365,500 | ▲ 3.98% | 350,000 | 371,500 | 347,500 | 337,242 | 1,224억 |
| 2026-09-14 | 351,500 | ▼ 2.36% | 356,500 | 362,000 | 350,000 | 192,751 | 679억 |
| 2026-09-11 | 360,000 | ▼ 1.37% | 356,000 | 364,000 | 352,000 | 303,187 | 1,085억 |
| 2026-09-10 | 365,000 | ▼ 1.62% | 363,500 | 374,000 | 357,000 | 404,580 | 1,475억 |
| 2026-09-09 | 371,000 | ▲ 6.46% | 350,000 | 372,000 | 347,000 | 438,952 | 1,590억 |
| 2026-09-08 | 348,500 | ▼ 3.86% | 368,000 | 370,000 | 348,000 | 389,412 | 1,383억 |
| 2026-09-07 | 362,500 | ▲ 1.12% | 360,500 | 364,000 | 355,500 | 177,376 | 640억 |
| 2026-09-04 | 358,500 | ▼ 1.92% | 366,000 | 373,500 | 357,500 | 288,467 | 1,046억 |
| 2026-09-03 | 365,500 | ▲ 5.18% | 354,000 | 371,500 | 348,500 | 426,976 | 1,549억 |
| 2026-09-02 | 347,500 | ▼ 5.31% | 359,500 | 364,500 | 345,500 | 423,643 | 1,487억 |
| 2026-09-01 | 367,000 | ▼ 2.91% | 378,000 | 387,000 | 366,500 | 330,966 | 1,242억 |
| 2026-08-31 | 378,000 | ▲ 2.16% | 368,000 | 381,000 | 365,000 | 425,288 | 1,592억 |
| 2026-08-28 | 370,000 | ▼ 0.13% | 364,000 | 373,500 | 360,500 | 242,978 | 895억 |
| 2026-08-27 | 370,500 | ▲ 5.56% | 353,500 | 372,000 | 352,000 | 432,292 | 1,586억 |
| 2026-08-26 | 351,000 | ▲ 0.43% | 348,500 | 352,000 | 343,000 | 182,732 | 636억 |
| 2026-08-25 | 349,500 | ▼ 3.45% | 360,000 | 362,000 | 345,000 | 205,498 | 719억 |
| 2026-08-24 | 362,000 | ▲ 5.39% | 347,000 | 363,500 | 344,500 | 374,479 | 1,342억 |
| 2026-08-21 | 343,500 | ▼ 4.05% | 355,500 | 356,000 | 341,500 | 248,966 | 860억 |
| 2026-08-20 | 358,000 | ▲ 0.14% | 358,000 | 367,000 | 357,000 | 267,995 | 966억 |
| 2026-08-19 | 357,500 | ▲ 1.85% | 344,500 | 360,000 | 342,000 | 270,199 | 955억 |
| 2026-08-18 | 351,000 | ▼ 5.01% | 366,500 | 367,000 | 350,500 | 334,816 | 1,189억 |
| 2026-08-14 | 369,500 | ▲ 1.09% | 366,000 | 371,500 | 358,500 | 243,455 | 888억 |
| 2026-08-13 | 365,500 | ▲ 1.95% | 361,500 | 370,000 | 359,500 | 321,608 | 1,174억 |
| 2026-08-12 | 358,500 | ▲ 1.13% | 360,000 | 369,500 | 353,000 | 257,478 | 931억 |