전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 220,000 | ▲ 4.02% | 217,000 | 220,000 | 216,500 | 5,822,644 | 1조 2,757억 |
| 2026-09-22 | 211,500 | ▲ 1.68% | 215,000 | 216,000 | 210,000 | 5,382,337 | 1조 1,450억 |
| 2026-09-21 | 208,000 | ▲ 6.07% | 199,800 | 209,000 | 199,600 | 4,465,880 | 9,229억 |
| 2026-09-18 | 196,100 | ▲ 1.45% | 200,000 | 200,000 | 195,500 | 3,814,383 | 7,510억 |
| 2026-09-17 | 193,300 | ▼ 0.67% | 196,500 | 197,100 | 191,900 | 3,587,451 | 6,967억 |
| 2026-09-16 | 194,600 | ▲ 4.01% | 187,200 | 195,900 | 186,100 | 3,635,528 | 7,028억 |
| 2026-09-15 | 187,100 | ▲ 2.02% | 183,500 | 191,700 | 183,400 | 3,946,734 | 7,436억 |
| 2026-09-14 | 183,400 | ▼ 5.12% | 185,900 | 187,700 | 183,400 | 3,204,588 | 5,934억 |
| 2026-09-11 | 193,300 | ▼ 4.78% | 195,000 | 195,600 | 191,000 | 2,992,563 | 5,782억 |
| 2026-09-10 | 203,000 | ▲ 2.78% | 198,400 | 204,000 | 195,500 | 3,537,807 | 7,054억 |
| 2026-09-09 | 197,500 | ▼ 0.45% | 198,300 | 200,000 | 195,600 | 2,772,838 | 5,485억 |
| 2026-09-08 | 198,400 | ▼ 0.60% | 200,000 | 203,000 | 197,900 | 3,592,140 | 7,196억 |
| 2026-09-07 | 199,600 | ▲ 4.18% | 197,000 | 199,800 | 195,300 | 3,937,232 | 7,783억 |
| 2026-09-04 | 191,600 | ▲ 4.07% | 185,500 | 192,000 | 185,400 | 2,510,353 | 4,756억 |
| 2026-09-03 | 184,100 | ▼ 0.75% | 187,800 | 188,800 | 179,700 | 1,914,009 | 3,537억 |
| 2026-09-02 | 185,500 | ▼ 2.52% | 187,000 | 189,000 | 184,300 | 1,874,336 | 3,493억 |
| 2026-09-01 | 190,300 | ▲ 2.04% | 186,500 | 190,500 | 184,500 | 2,015,205 | 3,805억 |
| 2026-08-31 | 186,500 | ▼ 0.16% | 180,900 | 187,900 | 179,200 | 3,633,519 | 6,706억 |
| 2026-08-28 | 186,800 | ▼ 3.86% | 189,800 | 192,500 | 186,200 | 3,266,136 | 6,150억 |
| 2026-08-27 | 194,300 | ▼ 1.27% | 203,500 | 204,000 | 192,500 | 4,002,200 | 7,848억 |
| 2026-08-26 | 196,800 | ▲ 1.18% | 193,100 | 201,000 | 190,200 | 4,870,443 | 9,533억 |
| 2026-08-25 | 194,500 | ▲ 2.75% | 182,100 | 196,900 | 181,700 | 7,291,610 | 1조 3,761억 |
| 2026-08-24 | 189,300 | ▼ 8.55% | 197,400 | 197,500 | 188,500 | 6,666,892 | 1조 2,777억 |
| 2026-08-21 | 207,000 | ▲ 8.26% | 190,100 | 210,000 | 188,600 | 10,625,176 | 2조 1,684억 |
| 2026-08-20 | 191,200 | ▲ 10.07% | 180,000 | 193,500 | 176,700 | 3,721,849 | 7,009억 |
| 2026-08-19 | 173,700 | ▼ 7.75% | 176,400 | 178,700 | 172,700 | 3,098,303 | 5,416억 |
| 2026-08-18 | 188,300 | ▼ 3.73% | 197,500 | 202,000 | 186,700 | 4,350,505 | 8,455억 |
| 2026-08-14 | 195,600 | ▲ 4.15% | 191,600 | 196,200 | 188,100 | 3,859,277 | 7,441억 |
| 2026-08-13 | 187,800 | ▲ 0.91% | 190,000 | 191,000 | 186,200 | 5,591,044 | 1조 554억 |
| 2026-08-12 | 186,100 | ▲ 3.27% | 182,500 | 189,500 | 180,500 | 3,165,472 | 5,888억 |