전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 77,600 | ▲ 2.65% | 77,400 | 79,200 | 75,900 | 912,548 | 706억 |
| 2026-09-22 | 75,600 | ▲ 0.53% | 78,000 | 80,100 | 75,000 | 1,444,233 | 1,121억 |
| 2026-09-21 | 75,200 | ▲ 2.45% | 73,700 | 75,800 | 73,200 | 916,154 | 685억 |
| 2026-09-18 | 73,400 | ▲ 1.24% | 74,700 | 74,900 | 72,900 | 629,253 | 463억 |
| 2026-09-17 | 72,500 | ▲ 1.40% | 72,100 | 73,400 | 71,000 | 565,002 | 408억 |
| 2026-09-16 | 71,500 | ▲ 3.92% | 68,800 | 71,500 | 68,400 | 554,370 | 387억 |
| 2026-09-15 | 68,800 | ▼ 2.41% | 70,000 | 71,700 | 68,500 | 665,551 | 467억 |
| 2026-09-14 | 70,500 | ▼ 6.25% | 72,800 | 73,400 | 70,500 | 771,168 | 551억 |
| 2026-09-11 | 75,200 | ▼ 4.57% | 75,700 | 77,100 | 74,500 | 835,060 | 632억 |
| 2026-09-10 | 78,800 | ▲ 5.07% | 74,000 | 80,500 | 72,200 | 3,308,755 | 2,573억 |
| 2026-09-09 | 75,000 | ▲ 2.74% | 73,100 | 76,500 | 73,100 | 787,518 | 593억 |
| 2026-09-08 | 73,000 | ▼ 1.08% | 74,400 | 76,500 | 73,000 | 1,236,825 | 929억 |
| 2026-09-07 | 73,800 | ▲ 2.79% | 74,300 | 76,300 | 73,000 | 995,911 | 740억 |
| 2026-09-04 | 71,800 | ▲ 4.36% | 69,500 | 71,800 | 69,500 | 748,175 | 530억 |
| 2026-09-03 | 68,800 | ▼ 5.23% | 73,700 | 73,900 | 67,400 | 1,142,170 | 797억 |
| 2026-09-02 | 72,600 | ▼ 6.20% | 74,100 | 76,300 | 72,200 | 980,377 | 723억 |
| 2026-09-01 | 77,400 | ▼ 1.02% | 78,100 | 82,600 | 77,100 | 1,918,078 | 1,528억 |
| 2026-08-31 | 78,200 | ▲ 1.96% | 73,700 | 78,200 | 72,300 | 1,558,081 | 1,198억 |
| 2026-08-28 | 76,700 | ▼ 1.29% | 76,600 | 80,100 | 76,300 | 957,611 | 746억 |
| 2026-08-27 | 77,700 | ▲ 2.10% | 78,800 | 78,800 | 75,100 | 966,015 | 744억 |
| 2026-08-26 | 76,100 | ▼ 1.04% | 76,500 | 77,600 | 74,500 | 749,427 | 570억 |
| 2026-08-25 | 76,900 | ▲ 5.63% | 71,800 | 76,900 | 70,100 | 1,037,392 | 768억 |
| 2026-08-24 | 72,800 | ▼ 0.95% | 73,900 | 76,900 | 72,500 | 880,880 | 655억 |
| 2026-08-21 | 73,500 | ▼ 3.92% | 74,300 | 75,900 | 72,600 | 928,177 | 689억 |
| 2026-08-20 | 76,500 | ▲ 3.94% | 74,700 | 77,300 | 73,700 | 1,172,468 | 889억 |
| 2026-08-19 | 73,600 | ▼ 2.90% | 71,700 | 77,000 | 71,100 | 1,435,574 | 1,065억 |
| 2026-08-18 | 75,800 | ▼ 6.99% | 82,500 | 85,700 | 75,600 | 2,979,374 | 2,405억 |
| 2026-08-14 | 81,500 | ▼ 7.70% | 89,000 | 91,000 | 79,200 | 4,217,565 | 3,510억 |
| 2026-08-13 | 88,300 | ▲ 1.49% | 89,400 | 92,200 | 87,450 | 2,278,033 | 2,038억 |
| 2026-08-12 | 87,000 | ▼ 3.76% | 90,500 | 91,000 | 85,200 | 1,988,462 | 1,738억 |