전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 55,500 | ▲ 2.21% | 55,200 | 56,100 | 54,100 | 1,404,443 | 775억 |
| 2026-09-22 | 54,300 | ▼ 0.73% | 56,000 | 56,000 | 53,600 | 1,276,316 | 699억 |
| 2026-09-21 | 54,700 | ▲ 1.48% | 54,000 | 55,400 | 52,700 | 1,410,590 | 768억 |
| 2026-09-18 | 53,900 | ▲ 1.51% | 54,500 | 54,600 | 52,900 | 1,065,200 | 571억 |
| 2026-09-17 | 53,100 | ▼ 0.56% | 53,800 | 54,400 | 52,800 | 1,035,485 | 555억 |
| 2026-09-16 | 53,400 | ▲ 2.89% | 51,900 | 53,600 | 51,200 | 1,100,488 | 579억 |
| 2026-09-15 | 51,900 | ▼ 0.38% | 51,100 | 53,700 | 50,500 | 1,201,571 | 627억 |
| 2026-09-14 | 52,100 | ▼ 2.25% | 51,600 | 53,600 | 51,200 | 1,180,278 | 617억 |
| 2026-09-11 | 53,300 | ▼ 4.14% | 53,300 | 55,200 | 53,000 | 1,404,269 | 755억 |
| 2026-09-10 | 55,600 | ▼ 0.71% | 55,000 | 60,300 | 53,000 | 6,946,290 | 3,957억 |
| 2026-09-09 | 56,000 | ▲ 5.07% | 54,100 | 57,600 | 53,900 | 2,830,465 | 1,595억 |
| 2026-09-08 | 53,300 | — 0.00% | 53,500 | 55,900 | 53,100 | 2,713,737 | 1,487억 |
| 2026-09-07 | 53,300 | ▲ 4.92% | 52,000 | 53,950 | 51,300 | 2,590,181 | 1,368억 |
| 2026-09-04 | 50,800 | ▲ 1.20% | 50,500 | 51,300 | 48,950 | 1,524,276 | 764억 |
| 2026-09-03 | 50,200 | ▼ 0.40% | 51,200 | 52,500 | 49,050 | 1,783,882 | 901억 |
| 2026-09-02 | 50,400 | ▼ 1.18% | 49,150 | 51,900 | 48,650 | 1,461,785 | 741억 |
| 2026-09-01 | 51,000 | ▲ 1.59% | 49,550 | 51,750 | 48,200 | 1,734,635 | 873억 |
| 2026-08-31 | 50,200 | ▼ 1.76% | 50,000 | 51,000 | 49,100 | 1,685,264 | 840억 |
| 2026-08-28 | 51,100 | ▲ 1.19% | 50,100 | 53,000 | 50,000 | 2,671,914 | 1,378억 |
| 2026-08-27 | 50,500 | ▲ 4.12% | 49,800 | 51,000 | 48,050 | 2,984,684 | 1,486억 |
| 2026-08-26 | 48,500 | — 0.00% | 48,000 | 48,850 | 47,100 | 1,987,915 | 956억 |
| 2026-08-25 | 48,500 | ▲ 10.35% | 43,050 | 48,750 | 43,000 | 3,661,601 | 1,712억 |
| 2026-08-24 | 43,950 | ▼ 2.12% | 44,900 | 46,350 | 43,950 | 1,420,995 | 635억 |
| 2026-08-21 | 44,900 | ▼ 6.46% | 47,550 | 48,450 | 43,900 | 2,509,334 | 1,133억 |
| 2026-08-20 | 48,000 | ▲ 5.03% | 45,950 | 49,300 | 45,250 | 5,280,243 | 2,535억 |
| 2026-08-19 | 45,700 | ▲ 7.15% | 40,500 | 46,900 | 39,800 | 6,419,914 | 2,884억 |
| 2026-08-18 | 42,650 | ▲ 5.57% | 40,800 | 45,550 | 40,750 | 6,642,824 | 2,911억 |
| 2026-08-14 | 40,400 | ▼ 1.94% | 42,250 | 42,300 | 38,900 | 2,322,000 | 935억 |
| 2026-08-13 | 41,200 | ▲ 6.60% | 39,400 | 41,500 | 38,850 | 2,870,268 | 1,166억 |
| 2026-08-12 | 38,650 | ▲ 0.65% | 38,550 | 39,050 | 37,700 | 1,688,394 | 650억 |