전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 177,400 | ▼ 0.62% | 179,000 | 179,700 | 176,800 | 294,934 | 524억 |
| 2026-09-22 | 178,500 | ▼ 1.60% | 181,800 | 182,200 | 178,100 | 337,067 | 604억 |
| 2026-09-21 | 181,400 | ▲ 1.11% | 179,500 | 181,900 | 178,200 | 272,063 | 492억 |
| 2026-09-18 | 179,400 | ▼ 0.50% | 182,000 | 182,800 | 179,400 | 718,200 | 1,290억 |
| 2026-09-17 | 180,300 | ▲ 1.75% | 179,000 | 182,400 | 177,400 | 328,926 | 594억 |
| 2026-09-16 | 177,200 | ▼ 0.17% | 178,800 | 178,800 | 176,200 | 259,646 | 460억 |
| 2026-09-15 | 177,500 | ▼ 0.73% | 177,700 | 180,300 | 177,300 | 205,209 | 366억 |
| 2026-09-14 | 178,800 | ▲ 0.34% | 176,500 | 180,400 | 174,600 | 396,196 | 706억 |
| 2026-09-11 | 178,200 | ▼ 1.44% | 177,900 | 179,700 | 176,500 | 564,770 | 1,004억 |
| 2026-09-10 | 180,800 | ▼ 1.26% | 181,800 | 183,500 | 180,100 | 742,053 | 1,342억 |
| 2026-09-09 | 183,100 | — 0.00% | 182,600 | 184,200 | 181,500 | 372,393 | 682억 |
| 2026-09-08 | 183,100 | ▼ 1.72% | 187,500 | 188,800 | 182,900 | 482,451 | 887억 |
| 2026-09-07 | 186,300 | ▼ 0.96% | 188,900 | 190,000 | 185,100 | 408,399 | 761억 |
| 2026-09-04 | 188,100 | ▲ 0.53% | 189,000 | 189,100 | 186,600 | 270,580 | 508억 |
| 2026-09-03 | 187,100 | ▲ 0.43% | 187,500 | 191,100 | 184,700 | 406,507 | 765억 |
| 2026-09-02 | 186,300 | ▼ 0.90% | 185,200 | 189,800 | 184,200 | 299,403 | 561억 |
| 2026-09-01 | 188,000 | ▼ 0.48% | 188,000 | 190,500 | 187,300 | 268,440 | 506억 |
| 2026-08-31 | 188,900 | ▼ 0.94% | 188,000 | 191,300 | 185,000 | 643,636 | 1,213억 |
| 2026-08-28 | 190,700 | ▼ 0.31% | 190,700 | 190,700 | 187,600 | 375,920 | 710억 |
| 2026-08-27 | 191,300 | ▼ 1.09% | 194,000 | 195,400 | 190,600 | 255,697 | 490억 |
| 2026-08-26 | 193,400 | ▲ 2.00% | 191,300 | 195,500 | 190,800 | 326,386 | 632억 |
| 2026-08-25 | 189,600 | ▼ 2.27% | 193,600 | 194,600 | 188,900 | 358,412 | 685억 |
| 2026-08-24 | 194,000 | ▲ 0.88% | 194,700 | 196,800 | 192,200 | 314,860 | 610억 |
| 2026-08-21 | 192,300 | ▼ 0.93% | 192,100 | 193,100 | 187,600 | 354,956 | 676억 |
| 2026-08-20 | 194,100 | — 0.00% | 199,100 | 202,000 | 194,000 | 484,272 | 954억 |
| 2026-08-19 | 194,100 | ▼ 0.72% | 193,900 | 196,400 | 190,700 | 375,772 | 728억 |
| 2026-08-18 | 195,500 | ▼ 2.74% | 199,800 | 199,800 | 193,400 | 600,291 | 1,178억 |
| 2026-08-14 | 201,000 | ▼ 0.50% | 200,500 | 203,500 | 198,900 | 341,446 | 685억 |
| 2026-08-13 | 202,000 | — 0.00% | 202,500 | 203,500 | 199,800 | 679,170 | 1,369억 |
| 2026-08-12 | 202,000 | ▼ 4.04% | 208,500 | 212,000 | 200,500 | 926,438 | 1,893억 |