전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 194,700 | ▼ 3.13% | 201,000 | 201,500 | 194,000 | 1,148,820 | 2,255억 |
| 2026-09-22 | 201,000 | ▲ 1.57% | 201,000 | 203,500 | 200,000 | 496,158 | 1,001억 |
| 2026-09-21 | 197,900 | ▲ 0.10% | 198,400 | 198,700 | 196,100 | 616,968 | 1,217억 |
| 2026-09-18 | 197,700 | ▼ 0.65% | 201,500 | 202,000 | 196,100 | 1,298,902 | 2,566억 |
| 2026-09-17 | 199,000 | ▼ 1.24% | 202,000 | 202,500 | 198,300 | 579,237 | 1,159억 |
| 2026-09-16 | 201,500 | ▼ 2.18% | 203,000 | 203,500 | 200,000 | 525,238 | 1,058억 |
| 2026-09-15 | 206,000 | ▲ 0.98% | 204,500 | 208,500 | 203,500 | 374,601 | 772억 |
| 2026-09-14 | 204,000 | ▼ 1.21% | 203,000 | 206,500 | 202,000 | 384,536 | 784억 |
| 2026-09-11 | 206,500 | ▼ 0.72% | 204,000 | 207,500 | 203,000 | 664,529 | 1,360억 |
| 2026-09-10 | 208,000 | ▼ 0.95% | 208,500 | 210,000 | 205,500 | 867,123 | 1,798억 |
| 2026-09-09 | 210,000 | ▼ 2.10% | 214,500 | 216,000 | 209,500 | 732,219 | 1,545억 |
| 2026-09-08 | 214,500 | ▼ 1.61% | 219,000 | 219,500 | 214,000 | 576,743 | 1,245억 |
| 2026-09-07 | 218,000 | ▲ 2.11% | 216,000 | 219,500 | 213,500 | 564,721 | 1,226억 |
| 2026-09-04 | 213,500 | ▲ 2.89% | 210,500 | 215,000 | 210,000 | 648,091 | 1,382억 |
| 2026-09-03 | 207,500 | ▼ 0.72% | 210,500 | 211,500 | 203,500 | 532,103 | 1,105억 |
| 2026-09-02 | 209,000 | ▼ 2.79% | 209,000 | 213,000 | 207,000 | 532,940 | 1,116억 |
| 2026-09-01 | 215,000 | ▼ 0.92% | 217,000 | 218,500 | 213,500 | 382,061 | 824억 |
| 2026-08-31 | 217,000 | ▼ 1.59% | 214,500 | 218,000 | 209,000 | 734,467 | 1,579억 |
| 2026-08-28 | 220,500 | ▲ 1.85% | 220,000 | 229,000 | 218,500 | 947,514 | 2,113억 |
| 2026-08-27 | 216,500 | ▼ 1.59% | 224,500 | 227,000 | 215,500 | 765,068 | 1,671억 |
| 2026-08-26 | 220,000 | ▼ 0.23% | 218,500 | 223,500 | 214,000 | 634,210 | 1,394억 |
| 2026-08-25 | 220,500 | ▼ 1.34% | 220,500 | 221,500 | 210,000 | 939,087 | 2,031억 |
| 2026-08-24 | 223,500 | ▲ 0.68% | 231,000 | 235,000 | 221,000 | 1,557,982 | 3,550억 |
| 2026-08-21 | 222,000 | ▲ 1.14% | 219,000 | 225,000 | 214,000 | 987,136 | 2,174억 |
| 2026-08-20 | 219,500 | ▲ 5.53% | 210,500 | 223,500 | 209,500 | 961,900 | 2,105억 |
| 2026-08-19 | 208,000 | ▼ 4.15% | 208,500 | 209,500 | 203,000 | 733,375 | 1,513억 |
| 2026-08-18 | 217,000 | ▼ 4.82% | 225,500 | 226,000 | 214,500 | 824,610 | 1,812억 |
| 2026-08-14 | 228,000 | ▲ 0.66% | 227,000 | 232,500 | 225,000 | 750,112 | 1,707억 |
| 2026-08-13 | 226,500 | ▲ 5.10% | 218,500 | 230,000 | 215,500 | 1,834,477 | 4,116억 |
| 2026-08-12 | 215,500 | ▲ 0.70% | 215,000 | 220,500 | 214,500 | 833,014 | 1,810억 |