전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 165,700 | ▲ 1.91% | 162,000 | 167,400 | 162,000 | 62,923 | 103억 |
| 2026-09-22 | 162,600 | ▲ 0.56% | 162,900 | 163,800 | 158,500 | 65,829 | 106억 |
| 2026-09-21 | 161,700 | ▲ 1.32% | 161,100 | 163,400 | 160,300 | 48,445 | 78억 |
| 2026-09-18 | 159,600 | ▼ 2.39% | 163,600 | 163,600 | 158,600 | 60,459 | 97억 |
| 2026-09-17 | 163,500 | ▲ 4.74% | 157,600 | 164,200 | 156,900 | 59,022 | 94억 |
| 2026-09-16 | 156,100 | ▼ 0.89% | 157,000 | 157,000 | 153,800 | 39,710 | 61억 |
| 2026-09-15 | 157,500 | ▼ 0.19% | 156,300 | 161,800 | 154,700 | 63,089 | 100억 |
| 2026-09-14 | 157,800 | ▼ 1.80% | 158,100 | 160,000 | 155,100 | 57,391 | 90억 |
| 2026-09-11 | 160,700 | ▼ 3.89% | 162,000 | 163,800 | 159,600 | 73,552 | 118억 |
| 2026-09-10 | 167,200 | ▲ 1.27% | 162,500 | 168,700 | 159,100 | 151,502 | 250억 |
| 2026-09-09 | 165,100 | ▲ 1.35% | 161,500 | 166,100 | 161,000 | 59,569 | 98억 |
| 2026-09-08 | 162,900 | ▼ 0.06% | 164,000 | 168,300 | 162,700 | 81,911 | 135억 |
| 2026-09-07 | 163,000 | ▲ 3.82% | 160,100 | 166,500 | 157,700 | 103,371 | 168억 |
| 2026-09-04 | 157,000 | ▲ 1.03% | 156,800 | 158,700 | 155,300 | 66,500 | 104억 |
| 2026-09-03 | 155,400 | ▼ 2.26% | 161,100 | 162,700 | 153,000 | 85,607 | 134억 |
| 2026-09-02 | 159,000 | ▼ 3.81% | 160,000 | 164,400 | 157,100 | 92,107 | 147억 |
| 2026-09-01 | 165,300 | ▼ 1.55% | 166,400 | 169,300 | 162,800 | 85,971 | 141억 |
| 2026-08-31 | 167,900 | ▼ 1.81% | 168,500 | 169,300 | 160,700 | 114,666 | 187억 |
| 2026-08-28 | 171,000 | ▼ 1.04% | 170,600 | 173,300 | 169,100 | 77,960 | 133억 |
| 2026-08-27 | 172,800 | ▲ 0.99% | 170,100 | 173,200 | 168,800 | 72,570 | 124억 |
| 2026-08-26 | 171,100 | ▲ 0.88% | 169,700 | 173,500 | 167,000 | 94,766 | 161억 |
| 2026-08-25 | 169,600 | ▼ 0.29% | 167,000 | 169,700 | 160,100 | 86,115 | 142억 |
| 2026-08-24 | 170,100 | ▲ 0.83% | 168,000 | 173,000 | 166,500 | 100,295 | 169억 |
| 2026-08-21 | 168,700 | ▼ 7.71% | 177,500 | 177,500 | 166,000 | 136,527 | 231억 |
| 2026-08-20 | 182,800 | ▲ 1.78% | 185,900 | 188,900 | 181,100 | 139,051 | 255억 |
| 2026-08-19 | 179,600 | ▼ 2.76% | 180,100 | 185,600 | 170,100 | 132,027 | 238억 |
| 2026-08-18 | 184,700 | ▼ 2.28% | 188,800 | 203,000 | 183,600 | 234,318 | 447억 |
| 2026-08-14 | 189,000 | ▼ 0.42% | 192,000 | 203,000 | 185,800 | 171,924 | 330억 |
| 2026-08-13 | 189,800 | ▲ 1.93% | 188,300 | 198,900 | 184,300 | 223,020 | 428억 |
| 2026-08-12 | 186,200 | ▼ 2.87% | 189,200 | 189,200 | 181,300 | 167,687 | 309억 |