전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 209,500 | ▲ 2.95% | 205,500 | 210,000 | 202,000 | 873,557 | 1,806억 |
| 2026-09-22 | 203,500 | ▼ 0.97% | 212,000 | 213,500 | 200,500 | 894,576 | 1,846억 |
| 2026-09-21 | 205,500 | — 0.00% | 208,500 | 210,000 | 202,000 | 663,906 | 1,368억 |
| 2026-09-18 | 205,500 | ▲ 0.74% | 210,000 | 214,000 | 200,500 | 938,565 | 1,929억 |
| 2026-09-17 | 204,000 | ▲ 0.99% | 203,000 | 211,000 | 201,000 | 800,380 | 1,642억 |
| 2026-09-16 | 202,000 | ▲ 4.77% | 194,000 | 204,000 | 189,200 | 1,122,839 | 2,200억 |
| 2026-09-15 | 192,800 | ▼ 6.41% | 206,500 | 211,000 | 191,800 | 1,544,319 | 3,059억 |
| 2026-09-14 | 206,000 | ▼ 1.44% | 202,000 | 214,000 | 201,500 | 892,311 | 1,852억 |
| 2026-09-11 | 209,000 | ▼ 5.43% | 213,000 | 229,500 | 208,000 | 1,728,005 | 3,762억 |
| 2026-09-10 | 221,000 | ▲ 7.02% | 206,500 | 239,500 | 198,200 | 5,078,610 | 1조 1,336억 |
| 2026-09-09 | 206,500 | ▲ 6.12% | 197,000 | 212,000 | 195,200 | 1,487,280 | 3,055억 |
| 2026-09-08 | 194,600 | ▲ 3.95% | 190,000 | 208,750 | 188,900 | 2,543,098 | 5,125억 |
| 2026-09-07 | 187,200 | ▲ 4.99% | 184,800 | 189,800 | 182,000 | 1,142,367 | 2,130억 |
| 2026-09-04 | 178,300 | ▲ 6.13% | 170,100 | 179,900 | 169,700 | 872,606 | 1,537억 |
| 2026-09-03 | 168,000 | ▼ 3.28% | 177,700 | 178,300 | 165,000 | 719,882 | 1,227억 |
| 2026-09-02 | 173,700 | ▲ 0.40% | 166,000 | 181,700 | 165,900 | 1,020,234 | 1,797억 |
| 2026-09-01 | 173,000 | ▼ 2.26% | 175,600 | 177,700 | 171,800 | 418,115 | 726억 |
| 2026-08-31 | 177,000 | ▲ 0.11% | 169,000 | 178,300 | 165,300 | 624,377 | 1,078억 |
| 2026-08-28 | 176,800 | ▼ 1.28% | 177,000 | 182,800 | 174,200 | 660,007 | 1,179억 |
| 2026-08-27 | 179,100 | ▲ 3.29% | 176,500 | 180,000 | 171,500 | 849,832 | 1,502억 |
| 2026-08-26 | 173,400 | ▼ 3.02% | 178,700 | 180,300 | 170,000 | 667,362 | 1,161억 |
| 2026-08-25 | 178,800 | ▲ 7.71% | 162,900 | 178,800 | 157,700 | 940,538 | 1,599억 |
| 2026-08-24 | 166,000 | ▼ 1.54% | 168,600 | 174,000 | 164,500 | 633,493 | 1,070억 |
| 2026-08-21 | 168,600 | ▼ 4.91% | 171,000 | 176,000 | 166,000 | 800,850 | 1,362억 |
| 2026-08-20 | 177,300 | ▲ 3.32% | 177,700 | 178,900 | 172,700 | 794,960 | 1,399억 |
| 2026-08-19 | 171,600 | ▼ 4.29% | 168,000 | 180,800 | 163,000 | 1,084,155 | 1,884억 |
| 2026-08-18 | 179,300 | ▲ 0.84% | 179,100 | 196,200 | 176,000 | 2,278,549 | 4,251억 |
| 2026-08-14 | 177,800 | ▼ 0.84% | 184,800 | 188,000 | 172,500 | 1,264,896 | 2,254억 |
| 2026-08-13 | 179,300 | ▲ 3.05% | 179,600 | 184,200 | 173,700 | 1,726,291 | 3,090억 |
| 2026-08-12 | 174,000 | ▲ 7.14% | 162,500 | 180,500 | 158,900 | 2,639,163 | 4,521억 |