전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 209,000 | ▼ 3.46% | 215,500 | 216,000 | 207,000 | 546,536 | 1,149억 |
| 2026-09-22 | 216,500 | ▲ 6.91% | 211,500 | 221,000 | 209,000 | 1,625,088 | 3,504억 |
| 2026-09-21 | 202,500 | ▲ 2.07% | 199,600 | 203,500 | 198,000 | 497,341 | 1,000억 |
| 2026-09-18 | 198,400 | ▲ 0.25% | 202,000 | 203,000 | 197,700 | 844,243 | 1,679억 |
| 2026-09-17 | 197,900 | ▼ 1.05% | 199,800 | 201,000 | 197,700 | 396,900 | 789억 |
| 2026-09-16 | 200,000 | ▼ 0.99% | 199,400 | 200,500 | 197,100 | 393,254 | 782억 |
| 2026-09-15 | 202,000 | ▲ 1.92% | 198,100 | 203,500 | 196,000 | 454,680 | 916억 |
| 2026-09-14 | 198,200 | ▼ 0.65% | 196,000 | 201,000 | 192,600 | 515,974 | 1,017억 |
| 2026-09-11 | 199,500 | ▼ 3.39% | 200,500 | 204,500 | 198,600 | 715,786 | 1,429억 |
| 2026-09-10 | 206,500 | ▲ 0.98% | 207,000 | 210,500 | 204,000 | 661,364 | 1,364억 |
| 2026-09-09 | 204,500 | ▼ 0.24% | 207,000 | 207,500 | 201,500 | 474,955 | 972억 |
| 2026-09-08 | 205,000 | ▼ 4.21% | 215,000 | 215,500 | 205,000 | 596,694 | 1,251억 |
| 2026-09-07 | 214,000 | ▲ 6.20% | 212,500 | 225,500 | 212,500 | 1,672,760 | 3,662억 |
| 2026-09-04 | 201,500 | ▲ 0.90% | 204,000 | 206,500 | 200,500 | 416,253 | 842억 |
| 2026-09-03 | 199,700 | ▼ 0.40% | 203,000 | 205,000 | 195,100 | 475,176 | 954억 |
| 2026-09-02 | 200,500 | ▼ 2.91% | 199,900 | 204,500 | 197,500 | 545,922 | 1,096억 |
| 2026-09-01 | 206,500 | ▼ 4.62% | 212,500 | 212,500 | 203,000 | 716,877 | 1,479억 |
| 2026-08-31 | 216,500 | ▲ 7.44% | 196,800 | 217,000 | 193,400 | 1,397,090 | 2,937억 |
| 2026-08-28 | 201,500 | ▲ 1.61% | 199,400 | 202,000 | 197,100 | 535,676 | 1,073억 |
| 2026-08-27 | 198,300 | ▼ 1.10% | 204,000 | 204,500 | 197,000 | 517,672 | 1,030억 |
| 2026-08-26 | 200,500 | — 0.00% | 200,000 | 201,500 | 196,100 | 538,088 | 1,070억 |
| 2026-08-25 | 200,500 | ▲ 0.35% | 196,000 | 200,500 | 188,800 | 565,076 | 1,100억 |
| 2026-08-24 | 199,800 | ▲ 2.72% | 197,200 | 202,000 | 194,400 | 646,815 | 1,283억 |
| 2026-08-21 | 194,500 | ▼ 3.95% | 197,000 | 198,300 | 191,300 | 858,709 | 1,668억 |
| 2026-08-20 | 202,500 | ▲ 0.50% | 204,000 | 205,500 | 200,500 | 552,426 | 1,120억 |
| 2026-08-19 | 201,500 | ▼ 3.13% | 198,400 | 210,500 | 197,300 | 858,018 | 1,741억 |
| 2026-08-18 | 208,000 | ▼ 3.26% | 225,500 | 231,500 | 205,500 | 1,525,810 | 3,292억 |
| 2026-08-14 | 215,000 | ▲ 4.12% | 212,000 | 225,000 | 206,500 | 1,598,040 | 3,427억 |
| 2026-08-13 | 206,500 | ▲ 0.73% | 209,500 | 211,500 | 202,500 | 1,210,921 | 2,500억 |
| 2026-08-12 | 205,000 | ▲ 12.82% | 184,200 | 212,500 | 184,200 | 3,086,187 | 6,227억 |