전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,190,000 | ▲ 5.03% | 1,179,000 | 1,196,000 | 1,161,000 | 963,292 | 1조 1,325억 |
| 2026-09-22 | 1,133,000 | ▲ 0.53% | 1,189,000 | 1,189,000 | 1,130,000 | 585,196 | 6,746억 |
| 2026-09-21 | 1,127,000 | ▲ 4.45% | 1,087,000 | 1,137,000 | 1,080,000 | 534,201 | 5,983억 |
| 2026-09-18 | 1,079,000 | ▲ 7.04% | 1,054,000 | 1,083,000 | 1,036,000 | 529,524 | 5,650억 |
| 2026-09-17 | 1,008,000 | ▼ 1.18% | 1,021,000 | 1,043,000 | 1,001,000 | 336,217 | 3,423억 |
| 2026-09-16 | 1,020,000 | ▲ 2.00% | 1,002,000 | 1,020,000 | 988,000 | 379,482 | 3,818억 |
| 2026-09-15 | 1,000,000 | — 0.00% | 997,000 | 1,022,000 | 994,000 | 366,583 | 3,686억 |
| 2026-09-14 | 1,000,000 | ▼ 8.17% | 1,034,000 | 1,035,000 | 998,000 | 523,897 | 5,300억 |
| 2026-09-11 | 1,089,000 | ▼ 4.05% | 1,080,000 | 1,095,000 | 1,066,000 | 405,533 | 4,379억 |
| 2026-09-10 | 1,135,000 | ▼ 0.26% | 1,144,000 | 1,159,000 | 1,095,000 | 540,428 | 6,111억 |
| 2026-09-09 | 1,138,000 | ▲ 0.62% | 1,129,000 | 1,157,000 | 1,111,000 | 449,374 | 5,100억 |
| 2026-09-08 | 1,131,000 | ▲ 0.53% | 1,133,000 | 1,199,000 | 1,117,000 | 570,963 | 6,632억 |
| 2026-09-07 | 1,125,000 | ▲ 8.07% | 1,105,000 | 1,125,000 | 1,089,000 | 543,798 | 6,033억 |
| 2026-09-04 | 1,041,000 | ▲ 6.12% | 990,000 | 1,049,000 | 983,000 | 455,382 | 4,647억 |
| 2026-09-03 | 981,000 | ▼ 0.10% | 1,002,000 | 1,006,000 | 947,000 | 402,164 | 3,955억 |
| 2026-09-02 | 982,000 | ▼ 7.97% | 1,020,000 | 1,024,000 | 982,000 | 538,084 | 5,379억 |
| 2026-09-01 | 1,067,000 | ▲ 2.89% | 1,016,000 | 1,072,000 | 1,010,000 | 461,669 | 4,824억 |
| 2026-08-31 | 1,037,000 | ▲ 0.88% | 993,000 | 1,046,000 | 974,000 | 646,713 | 6,624억 |
| 2026-08-28 | 1,028,000 | ▼ 3.75% | 1,063,000 | 1,075,000 | 1,026,000 | 439,255 | 4,597억 |
| 2026-08-27 | 1,068,000 | ▲ 0.95% | 1,103,000 | 1,111,000 | 1,050,000 | 482,253 | 5,177억 |
| 2026-08-26 | 1,058,000 | ▼ 0.19% | 1,060,000 | 1,079,000 | 1,027,000 | 512,126 | 5,414억 |
| 2026-08-25 | 1,060,000 | ▼ 1.49% | 1,034,000 | 1,060,000 | 999,000 | 506,863 | 5,207억 |
| 2026-08-24 | 1,076,000 | ▼ 4.19% | 1,140,000 | 1,145,000 | 1,061,000 | 458,531 | 4,996억 |
| 2026-08-21 | 1,123,000 | — 0.00% | 1,096,000 | 1,141,000 | 1,078,000 | 602,332 | 6,732억 |
| 2026-08-20 | 1,123,000 | ▲ 11.85% | 1,082,000 | 1,131,000 | 1,029,000 | 853,378 | 9,303억 |
| 2026-08-19 | 1,004,000 | ▼ 11.54% | 1,030,000 | 1,042,000 | 993,000 | 628,410 | 6,355억 |
| 2026-08-18 | 1,135,000 | ▼ 1.65% | 1,200,000 | 1,265,000 | 1,117,000 | 712,701 | 8,453억 |
| 2026-08-14 | 1,154,000 | ▲ 3.31% | 1,182,000 | 1,183,000 | 1,130,000 | 658,916 | 7,591억 |
| 2026-08-13 | 1,117,000 | ▲ 9.08% | 1,101,000 | 1,150,000 | 1,082,000 | 778,168 | 8,697억 |
| 2026-08-12 | 1,024,000 | ▲ 8.36% | 982,000 | 1,053,000 | 970,000 | 708,475 | 7,215억 |