전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 133,100 | ▼ 2.13% | 135,800 | 136,700 | 132,100 | 648,296 | 863억 |
| 2026-09-22 | 136,000 | ▲ 0.22% | 136,000 | 136,500 | 134,200 | 493,121 | 667억 |
| 2026-09-21 | 135,700 | ▲ 1.95% | 134,400 | 136,000 | 133,000 | 424,683 | 574억 |
| 2026-09-18 | 133,100 | ▼ 3.20% | 140,200 | 140,200 | 133,100 | 1,144,421 | 1,531억 |
| 2026-09-17 | 137,500 | ▲ 0.59% | 137,500 | 140,000 | 136,000 | 690,903 | 953억 |
| 2026-09-16 | 136,700 | ▼ 0.65% | 137,400 | 137,800 | 135,400 | 570,681 | 779억 |
| 2026-09-15 | 137,600 | ▼ 2.27% | 138,700 | 139,900 | 136,700 | 567,306 | 783억 |
| 2026-09-14 | 140,800 | ▲ 2.18% | 135,000 | 141,900 | 134,900 | 714,372 | 995억 |
| 2026-09-11 | 137,800 | ▲ 1.85% | 134,000 | 138,100 | 133,700 | 687,177 | 940억 |
| 2026-09-10 | 135,300 | ▲ 0.97% | 133,900 | 135,700 | 133,000 | 996,421 | 1,344억 |
| 2026-09-09 | 134,000 | ▼ 2.05% | 137,800 | 137,800 | 133,200 | 788,931 | 1,061억 |
| 2026-09-08 | 136,800 | ▼ 1.51% | 140,900 | 142,000 | 136,700 | 451,499 | 623억 |
| 2026-09-07 | 138,900 | ▲ 3.43% | 137,100 | 139,300 | 135,200 | 542,042 | 748억 |
| 2026-09-04 | 134,300 | ▼ 3.73% | 139,500 | 141,000 | 133,700 | 881,360 | 1,199억 |
| 2026-09-03 | 139,500 | ▲ 3.41% | 136,100 | 141,100 | 133,800 | 945,033 | 1,318억 |
| 2026-09-02 | 134,900 | ▼ 1.82% | 137,600 | 138,900 | 134,700 | 934,031 | 1,276억 |
| 2026-09-01 | 137,400 | ▲ 0.81% | 134,100 | 138,600 | 134,100 | 1,124,738 | 1,542억 |
| 2026-08-31 | 136,300 | ▲ 0.22% | 137,100 | 138,000 | 133,100 | 1,336,302 | 1,820억 |
| 2026-08-28 | 136,000 | ▲ 1.80% | 132,400 | 136,100 | 131,700 | 512,718 | 687억 |
| 2026-08-27 | 133,600 | ▲ 0.30% | 134,900 | 136,200 | 131,500 | 599,192 | 800억 |
| 2026-08-26 | 133,200 | ▲ 1.83% | 131,500 | 133,400 | 130,700 | 538,271 | 712억 |
| 2026-08-25 | 130,800 | ▲ 1.63% | 128,600 | 132,700 | 128,000 | 528,836 | 691억 |
| 2026-08-24 | 128,700 | ▼ 0.08% | 129,400 | 129,600 | 126,600 | 413,044 | 527억 |
| 2026-08-21 | 128,800 | ▲ 4.38% | 124,500 | 129,800 | 123,000 | 758,877 | 970억 |
| 2026-08-20 | 123,400 | ▼ 3.22% | 127,300 | 128,700 | 123,400 | 931,998 | 1,166억 |
| 2026-08-19 | 127,500 | ▼ 2.45% | 127,100 | 128,000 | 122,100 | 681,003 | 859억 |
| 2026-08-18 | 130,700 | ▼ 1.73% | 133,100 | 133,100 | 129,200 | 664,537 | 870억 |
| 2026-08-14 | 133,000 | ▲ 1.53% | 131,500 | 134,500 | 130,200 | 677,841 | 901억 |
| 2026-08-13 | 131,000 | ▲ 2.42% | 130,400 | 133,900 | 128,900 | 1,060,264 | 1,385억 |
| 2026-08-12 | 127,900 | ▲ 0.16% | 129,000 | 131,500 | 127,700 | 647,577 | 836억 |