전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 145,500 | ▲ 2.46% | 143,400 | 148,400 | 142,600 | 90,241 | 131억 |
| 2026-09-22 | 142,000 | ▼ 12.02% | 158,600 | 158,600 | 141,700 | 244,757 | 362억 |
| 2026-09-21 | 161,400 | ▲ 3.46% | 160,100 | 162,000 | 158,000 | 73,104 | 117억 |
| 2026-09-18 | 156,000 | ▲ 5.48% | 150,600 | 156,000 | 149,100 | 108,280 | 165억 |
| 2026-09-17 | 147,900 | ▲ 0.96% | 147,800 | 152,700 | 145,900 | 61,535 | 91억 |
| 2026-09-16 | 146,500 | ▼ 2.85% | 148,500 | 148,800 | 142,200 | 104,915 | 152억 |
| 2026-09-15 | 150,800 | ▲ 8.41% | 146,700 | 155,000 | 142,000 | 190,400 | 282억 |
| 2026-09-14 | 139,100 | ▼ 4.73% | 141,800 | 143,000 | 138,100 | 117,702 | 164억 |
| 2026-09-11 | 146,000 | ▼ 3.69% | 144,900 | 148,400 | 144,400 | 75,828 | 110억 |
| 2026-09-10 | 151,600 | ▲ 3.48% | 143,400 | 151,600 | 141,200 | 231,876 | 342억 |
| 2026-09-09 | 146,500 | ▼ 0.48% | 145,500 | 150,000 | 144,100 | 111,077 | 163억 |
| 2026-09-08 | 147,200 | ▼ 8.11% | 160,200 | 160,300 | 147,200 | 192,415 | 293억 |
| 2026-09-07 | 160,200 | ▲ 1.84% | 161,300 | 167,500 | 155,500 | 92,872 | 150억 |
| 2026-09-04 | 157,300 | ▲ 7.30% | 148,000 | 162,400 | 147,400 | 129,115 | 200억 |
| 2026-09-03 | 146,600 | ▼ 6.92% | 158,900 | 160,200 | 145,300 | 157,579 | 239억 |
| 2026-09-02 | 157,500 | ▼ 4.83% | 157,500 | 168,600 | 154,200 | 166,265 | 268억 |
| 2026-09-01 | 165,500 | ▼ 9.66% | 180,200 | 183,100 | 161,500 | 217,107 | 369억 |
| 2026-08-31 | 183,200 | ▼ 4.78% | 192,300 | 192,500 | 176,200 | 143,743 | 260억 |
| 2026-08-28 | 192,400 | ▲ 2.23% | 185,500 | 192,900 | 184,700 | 87,102 | 164억 |
| 2026-08-27 | 188,200 | ▲ 1.73% | 180,200 | 189,800 | 180,200 | 79,415 | 147억 |
| 2026-08-26 | 185,000 | ▲ 0.98% | 184,400 | 189,800 | 183,500 | 78,805 | 146억 |
| 2026-08-25 | 183,200 | ▲ 0.16% | 179,600 | 184,100 | 174,400 | 90,921 | 162억 |
| 2026-08-24 | 182,900 | ▲ 2.41% | 178,700 | 186,000 | 176,600 | 109,169 | 198억 |
| 2026-08-21 | 178,600 | ▼ 3.93% | 181,900 | 183,400 | 175,600 | 102,502 | 183억 |
| 2026-08-20 | 185,900 | — 0.00% | 190,800 | 192,700 | 183,800 | 115,593 | 217억 |
| 2026-08-19 | 185,900 | ▲ 3.28% | 179,300 | 193,400 | 175,000 | 104,968 | 195억 |
| 2026-08-18 | 180,000 | ▼ 7.22% | 192,500 | 197,350 | 179,200 | 149,688 | 281억 |
| 2026-08-14 | 194,000 | ▼ 1.37% | 196,700 | 203,500 | 186,900 | 134,526 | 259억 |
| 2026-08-13 | 196,700 | ▲ 5.53% | 184,000 | 207,000 | 183,700 | 208,482 | 405억 |
| 2026-08-12 | 186,400 | ▲ 1.08% | 181,200 | 188,900 | 177,000 | 123,747 | 227억 |