전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 115,400 | ▼ 2.62% | 119,100 | 119,800 | 115,000 | 798,446 | 926억 |
| 2026-09-22 | 118,500 | ▼ 1.25% | 120,600 | 122,000 | 118,200 | 786,788 | 940억 |
| 2026-09-21 | 120,000 | ▼ 1.56% | 121,500 | 121,600 | 119,100 | 800,591 | 959억 |
| 2026-09-18 | 121,900 | ▲ 0.83% | 122,400 | 122,500 | 120,600 | 851,855 | 1,037억 |
| 2026-09-17 | 120,900 | ▲ 0.17% | 121,600 | 121,800 | 119,200 | 565,032 | 679억 |
| 2026-09-16 | 120,700 | ▼ 0.90% | 121,800 | 121,900 | 120,000 | 529,548 | 640억 |
| 2026-09-15 | 121,800 | ▼ 1.93% | 123,400 | 124,100 | 121,700 | 479,923 | 588억 |
| 2026-09-14 | 124,200 | ▼ 1.90% | 124,700 | 125,000 | 122,000 | 488,521 | 603억 |
| 2026-09-11 | 126,600 | ▼ 0.31% | 125,100 | 126,800 | 124,900 | 531,709 | 669억 |
| 2026-09-10 | 127,000 | ▲ 0.16% | 125,800 | 127,500 | 125,300 | 852,205 | 1,079억 |
| 2026-09-09 | 126,800 | ▲ 1.12% | 123,900 | 127,400 | 123,900 | 836,910 | 1,057억 |
| 2026-09-08 | 125,400 | ▼ 2.34% | 128,900 | 129,700 | 125,300 | 536,778 | 681억 |
| 2026-09-07 | 128,400 | ▲ 1.50% | 128,300 | 128,400 | 126,200 | 719,881 | 916억 |
| 2026-09-04 | 126,500 | ▼ 0.71% | 132,700 | 132,700 | 125,700 | 977,137 | 1,244억 |
| 2026-09-03 | 127,400 | ▲ 2.41% | 124,900 | 128,400 | 123,800 | 841,092 | 1,064억 |
| 2026-09-02 | 124,400 | ▼ 5.18% | 129,700 | 129,700 | 123,300 | 969,533 | 1,212억 |
| 2026-09-01 | 131,200 | ▲ 0.15% | 129,700 | 133,000 | 129,300 | 813,483 | 1,067억 |
| 2026-08-31 | 131,000 | ▲ 2.34% | 127,400 | 132,100 | 125,500 | 1,014,981 | 1,318억 |
| 2026-08-28 | 128,000 | ▲ 1.51% | 126,200 | 128,100 | 126,000 | 820,385 | 1,044억 |
| 2026-08-27 | 126,100 | ▼ 4.03% | 133,000 | 134,600 | 125,000 | 1,435,376 | 1,827억 |
| 2026-08-26 | 131,400 | ▼ 2.59% | 135,800 | 135,800 | 130,200 | 730,263 | 966억 |
| 2026-08-25 | 134,900 | ▲ 2.59% | 132,100 | 134,900 | 128,600 | 574,478 | 762억 |
| 2026-08-24 | 131,500 | ▲ 0.46% | 132,100 | 132,200 | 129,600 | 658,492 | 861억 |
| 2026-08-21 | 130,900 | ▼ 0.15% | 129,900 | 131,800 | 129,400 | 667,262 | 872억 |
| 2026-08-20 | 131,100 | ▼ 1.43% | 134,600 | 134,600 | 130,800 | 869,614 | 1,149억 |
| 2026-08-19 | 133,000 | ▼ 3.06% | 132,800 | 133,600 | 130,000 | 634,199 | 837억 |
| 2026-08-18 | 137,200 | ▼ 3.18% | 141,800 | 142,300 | 136,000 | 513,457 | 714억 |
| 2026-08-14 | 141,700 | ▲ 3.13% | 137,400 | 142,400 | 137,200 | 771,767 | 1,089억 |
| 2026-08-13 | 137,400 | ▲ 1.33% | 137,900 | 141,000 | 135,900 | 1,035,090 | 1,426억 |
| 2026-08-12 | 135,600 | ▲ 0.97% | 135,800 | 137,900 | 134,700 | 851,047 | 1,157억 |