전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 81,700 | ▼ 5.55% | 86,100 | 86,100 | 80,500 | 4,585,876 | 3,776억 |
| 2026-09-22 | 86,500 | ▲ 1.41% | 87,000 | 88,100 | 85,200 | 3,019,059 | 2,611억 |
| 2026-09-21 | 85,300 | ▲ 0.47% | 86,800 | 86,900 | 84,900 | 1,724,152 | 1,475억 |
| 2026-09-18 | 84,900 | ▼ 0.59% | 87,300 | 87,800 | 84,900 | 2,338,766 | 1,999억 |
| 2026-09-17 | 85,400 | ▲ 1.91% | 84,700 | 86,600 | 84,100 | 1,747,314 | 1,495억 |
| 2026-09-16 | 83,800 | ▼ 2.78% | 86,200 | 86,300 | 83,500 | 2,140,785 | 1,804억 |
| 2026-09-15 | 86,200 | ▼ 0.92% | 86,200 | 86,800 | 84,200 | 2,201,303 | 1,888억 |
| 2026-09-14 | 87,000 | ▼ 4.19% | 89,800 | 90,400 | 86,100 | 3,232,566 | 2,836억 |
| 2026-09-11 | 90,800 | ▲ 1.00% | 88,700 | 91,100 | 88,000 | 2,545,969 | 2,295억 |
| 2026-09-10 | 89,900 | ▼ 1.96% | 90,000 | 90,700 | 87,800 | 2,922,572 | 2,611억 |
| 2026-09-09 | 91,700 | ▲ 2.46% | 92,000 | 94,400 | 91,100 | 3,708,953 | 3,435억 |
| 2026-09-08 | 89,500 | ▲ 1.82% | 91,200 | 93,500 | 89,400 | 5,754,041 | 5,271억 |
| 2026-09-07 | 87,900 | ▲ 10.98% | 80,200 | 89,400 | 79,000 | 6,221,607 | 5,319억 |
| 2026-09-04 | 79,200 | — 0.00% | 80,500 | 80,800 | 78,600 | 1,477,682 | 1,173억 |
| 2026-09-03 | 79,200 | ▲ 3.39% | 77,900 | 81,400 | 75,400 | 3,211,239 | 2,538억 |
| 2026-09-02 | 76,600 | ▼ 5.90% | 78,800 | 79,600 | 76,600 | 1,902,865 | 1,478억 |
| 2026-09-01 | 81,400 | ▼ 1.33% | 82,600 | 83,100 | 80,100 | 1,522,827 | 1,236억 |
| 2026-08-31 | 82,500 | ▼ 6.46% | 86,400 | 86,400 | 81,700 | 3,507,575 | 2,912억 |
| 2026-08-28 | 88,200 | ▲ 2.68% | 85,200 | 89,100 | 84,500 | 3,536,511 | 3,085억 |
| 2026-08-27 | 85,900 | ▲ 0.12% | 84,000 | 87,700 | 83,400 | 3,748,823 | 3,223억 |
| 2026-08-26 | 85,800 | ▲ 6.32% | 82,900 | 86,700 | 81,100 | 6,424,721 | 5,441억 |
| 2026-08-25 | 80,700 | ▲ 10.55% | 74,700 | 81,600 | 72,600 | 5,507,764 | 4,272억 |
| 2026-08-24 | 73,000 | ▼ 0.41% | 73,400 | 73,500 | 71,800 | 1,314,814 | 954억 |
| 2026-08-21 | 73,300 | ▼ 3.43% | 77,900 | 77,900 | 72,500 | 2,467,372 | 1,829억 |
| 2026-08-20 | 75,900 | ▼ 0.39% | 76,800 | 77,300 | 75,700 | 1,377,164 | 1,050억 |
| 2026-08-19 | 76,200 | ▼ 2.18% | 73,600 | 76,900 | 72,600 | 1,818,090 | 1,365억 |
| 2026-08-18 | 77,900 | ▼ 5.69% | 82,300 | 83,000 | 76,800 | 2,281,893 | 1,823억 |
| 2026-08-14 | 82,600 | ▲ 2.10% | 84,100 | 85,700 | 81,000 | 2,119,063 | 1,746억 |
| 2026-08-13 | 80,900 | ▲ 0.75% | 82,100 | 83,300 | 80,600 | 2,271,931 | 1,850억 |
| 2026-08-12 | 80,300 | ▲ 3.08% | 79,200 | 81,500 | 78,000 | 2,082,680 | 1,667억 |