전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 212,500 | ▲ 2.16% | 210,000 | 213,000 | 205,500 | 117,738 | 246억 |
| 2026-09-22 | 208,000 | ▲ 4.47% | 216,000 | 221,500 | 205,000 | 226,430 | 481억 |
| 2026-09-21 | 199,100 | ▲ 6.87% | 188,500 | 200,500 | 186,800 | 149,526 | 294억 |
| 2026-09-18 | 186,300 | ▼ 0.85% | 191,600 | 192,400 | 184,500 | 70,494 | 131억 |
| 2026-09-17 | 187,900 | ▼ 2.08% | 192,200 | 194,500 | 183,900 | 105,724 | 199억 |
| 2026-09-16 | 191,900 | ▲ 5.67% | 181,100 | 192,500 | 178,000 | 111,526 | 208억 |
| 2026-09-15 | 181,600 | ▲ 0.78% | 179,600 | 187,600 | 175,000 | 105,869 | 193억 |
| 2026-09-14 | 180,200 | ▼ 5.26% | 184,200 | 186,700 | 179,700 | 112,391 | 204억 |
| 2026-09-11 | 190,200 | ▼ 0.21% | 187,400 | 195,300 | 184,700 | 138,807 | 265억 |
| 2026-09-10 | 190,600 | — 0.00% | 188,000 | 203,500 | 183,700 | 618,025 | 1,199억 |
| 2026-09-09 | 190,600 | ▲ 4.15% | 185,800 | 195,500 | 185,700 | 138,309 | 264억 |
| 2026-09-08 | 183,000 | ▼ 1.61% | 185,000 | 192,800 | 183,000 | 103,448 | 193억 |
| 2026-09-07 | 186,000 | ▲ 2.20% | 188,000 | 193,800 | 185,600 | 156,080 | 296억 |
| 2026-09-04 | 182,000 | ▲ 6.00% | 173,500 | 184,000 | 173,400 | 171,634 | 308억 |
| 2026-09-03 | 171,700 | ▲ 0.70% | 171,100 | 178,000 | 169,700 | 152,254 | 264억 |
| 2026-09-02 | 170,500 | ▲ 8.53% | 150,000 | 173,600 | 148,200 | 209,757 | 348억 |
| 2026-09-01 | 157,100 | ▼ 7.32% | 165,600 | 167,900 | 157,000 | 147,030 | 235억 |
| 2026-08-31 | 169,500 | ▼ 2.25% | 167,700 | 172,400 | 165,100 | 124,283 | 211억 |
| 2026-08-28 | 173,400 | ▲ 1.29% | 167,800 | 176,700 | 167,800 | 102,629 | 178억 |
| 2026-08-27 | 171,200 | ▲ 3.88% | 168,400 | 172,600 | 162,700 | 92,568 | 157억 |
| 2026-08-26 | 164,800 | ▼ 0.30% | 163,000 | 166,800 | 161,100 | 65,806 | 107억 |
| 2026-08-25 | 165,300 | ▲ 7.20% | 150,800 | 166,500 | 143,600 | 145,491 | 227억 |
| 2026-08-24 | 154,200 | ▼ 0.06% | 155,200 | 161,000 | 151,400 | 147,283 | 228억 |
| 2026-08-21 | 154,300 | ▼ 8.54% | 166,900 | 170,900 | 150,300 | 183,462 | 292억 |
| 2026-08-20 | 168,700 | ▼ 4.85% | 177,500 | 177,700 | 167,600 | 263,649 | 450억 |
| 2026-08-19 | 177,300 | ▲ 6.10% | 160,200 | 182,400 | 159,700 | 263,921 | 466억 |
| 2026-08-18 | 167,100 | ▲ 3.60% | 161,600 | 172,300 | 160,500 | 215,350 | 362억 |
| 2026-08-14 | 161,300 | ▲ 0.94% | 159,800 | 163,500 | 153,000 | 187,860 | 299억 |
| 2026-08-13 | 159,800 | ▲ 7.10% | 154,200 | 163,200 | 153,700 | 258,585 | 413억 |
| 2026-08-12 | 149,200 | ▲ 0.40% | 149,000 | 153,500 | 144,500 | 149,141 | 223억 |