전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 205,500 | ▼ 3.07% | 214,500 | 214,500 | 203,000 | 332,290 | 686억 |
| 2026-09-22 | 212,000 | ▲ 1.44% | 214,000 | 218,500 | 210,000 | 444,006 | 950억 |
| 2026-09-21 | 209,000 | ▼ 1.18% | 209,500 | 211,500 | 204,500 | 274,366 | 571억 |
| 2026-09-18 | 211,500 | ▲ 4.70% | 205,500 | 211,500 | 202,000 | 737,732 | 1,542억 |
| 2026-09-17 | 202,000 | ▲ 1.30% | 201,500 | 205,000 | 199,100 | 288,005 | 580억 |
| 2026-09-16 | 199,400 | ▲ 2.41% | 197,200 | 200,500 | 195,100 | 410,543 | 811억 |
| 2026-09-15 | 194,700 | ▼ 2.31% | 197,700 | 198,500 | 193,800 | 449,040 | 877억 |
| 2026-09-14 | 199,300 | ▼ 2.54% | 199,800 | 204,500 | 196,800 | 310,634 | 621억 |
| 2026-09-11 | 204,500 | ▼ 0.73% | 199,500 | 206,500 | 198,700 | 261,769 | 532억 |
| 2026-09-10 | 206,000 | ▼ 2.60% | 206,500 | 209,000 | 200,500 | 466,643 | 956억 |
| 2026-09-09 | 211,500 | ▲ 5.49% | 205,000 | 214,000 | 204,000 | 535,579 | 1,127억 |
| 2026-09-08 | 200,500 | ▼ 3.14% | 208,000 | 209,000 | 200,000 | 381,764 | 779억 |
| 2026-09-07 | 207,000 | ▲ 5.99% | 201,000 | 208,000 | 199,900 | 412,578 | 842억 |
| 2026-09-04 | 195,300 | ▲ 1.67% | 194,500 | 197,100 | 191,700 | 425,547 | 825억 |
| 2026-09-03 | 192,100 | ▼ 1.84% | 199,000 | 199,400 | 188,000 | 516,495 | 996억 |
| 2026-09-02 | 195,700 | ▼ 4.30% | 197,800 | 203,500 | 195,600 | 383,535 | 758억 |
| 2026-09-01 | 204,500 | ▼ 1.45% | 207,000 | 208,000 | 199,500 | 371,147 | 752억 |
| 2026-08-31 | 207,500 | ▼ 3.26% | 208,000 | 208,000 | 199,800 | 472,402 | 966억 |
| 2026-08-28 | 214,500 | ▼ 2.28% | 216,500 | 224,000 | 213,000 | 545,317 | 1,183억 |
| 2026-08-27 | 219,500 | ▲ 8.93% | 212,000 | 219,500 | 206,000 | 1,135,340 | 2,429억 |
| 2026-08-26 | 201,500 | ▲ 3.12% | 196,300 | 205,250 | 194,500 | 577,758 | 1,154억 |
| 2026-08-25 | 195,400 | ▲ 1.61% | 188,900 | 195,500 | 181,200 | 450,693 | 854억 |
| 2026-08-24 | 192,300 | ▲ 2.83% | 187,600 | 194,000 | 182,300 | 553,579 | 1,048억 |
| 2026-08-21 | 187,000 | ▼ 6.12% | 196,000 | 197,300 | 186,500 | 916,678 | 1,726억 |
| 2026-08-20 | 199,200 | ▼ 1.39% | 203,000 | 203,000 | 196,600 | 558,235 | 1,113억 |
| 2026-08-19 | 202,000 | ▼ 3.35% | 199,600 | 208,500 | 192,900 | 406,266 | 812억 |
| 2026-08-18 | 209,000 | ▲ 1.21% | 211,000 | 217,500 | 206,000 | 649,111 | 1,373억 |
| 2026-08-14 | 206,500 | ▼ 3.50% | 215,000 | 215,500 | 202,000 | 752,430 | 1,549억 |
| 2026-08-13 | 214,000 | ▲ 2.64% | 215,000 | 221,000 | 210,000 | 702,414 | 1,507억 |
| 2026-08-12 | 208,500 | ▲ 2.71% | 210,500 | 212,500 | 205,000 | 491,635 | 1,025억 |