전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 161,900 | ▲ 8.95% | 152,000 | 161,900 | 150,200 | 358,301 | 565억 |
| 2026-09-22 | 148,600 | ▼ 0.67% | 151,200 | 153,800 | 145,900 | 173,613 | 261억 |
| 2026-09-21 | 149,600 | ▲ 8.33% | 138,100 | 149,900 | 137,000 | 283,813 | 411억 |
| 2026-09-18 | 138,100 | ▲ 1.32% | 139,800 | 141,500 | 137,500 | 133,668 | 186억 |
| 2026-09-17 | 136,300 | ▲ 0.44% | 136,300 | 137,400 | 131,600 | 117,822 | 158억 |
| 2026-09-16 | 135,700 | ▲ 4.63% | 130,000 | 136,000 | 126,900 | 167,383 | 220억 |
| 2026-09-15 | 129,700 | ▼ 1.74% | 130,000 | 136,600 | 129,700 | 165,417 | 220억 |
| 2026-09-14 | 132,000 | ▼ 8.01% | 137,500 | 137,500 | 132,000 | 223,742 | 301억 |
| 2026-09-11 | 143,500 | ▼ 7.36% | 145,500 | 150,600 | 139,000 | 511,029 | 740억 |
| 2026-09-10 | 154,900 | ▲ 0.39% | 153,900 | 166,300 | 146,600 | 1,779,014 | 2,805억 |
| 2026-09-09 | 154,300 | ▲ 4.19% | 150,600 | 155,400 | 149,500 | 308,089 | 470억 |
| 2026-09-08 | 148,100 | ▼ 3.01% | 152,300 | 164,300 | 148,100 | 510,649 | 795억 |
| 2026-09-07 | 152,700 | ▲ 4.02% | 154,200 | 162,900 | 151,400 | 536,519 | 840억 |
| 2026-09-04 | 146,800 | ▲ 9.63% | 135,000 | 148,800 | 135,000 | 483,943 | 692억 |
| 2026-09-03 | 133,900 | ▼ 1.54% | 137,400 | 138,800 | 131,000 | 271,931 | 365억 |
| 2026-09-02 | 136,000 | ▲ 0.37% | 128,100 | 137,400 | 126,000 | 335,069 | 442억 |
| 2026-09-01 | 135,500 | ▼ 4.91% | 139,600 | 141,000 | 133,800 | 275,226 | 371억 |
| 2026-08-31 | 142,500 | ▼ 0.14% | 137,100 | 143,200 | 130,100 | 558,919 | 778억 |
| 2026-08-28 | 142,700 | ▼ 2.26% | 143,200 | 148,200 | 141,200 | 201,656 | 290억 |
| 2026-08-27 | 146,000 | ▲ 5.72% | 142,600 | 146,500 | 138,400 | 281,809 | 403억 |
| 2026-08-26 | 138,100 | ▼ 0.65% | 138,500 | 140,600 | 134,700 | 165,142 | 226억 |
| 2026-08-25 | 139,000 | ▲ 4.20% | 128,500 | 139,000 | 126,000 | 175,293 | 235억 |
| 2026-08-24 | 133,400 | ▲ 0.38% | 133,100 | 139,600 | 131,100 | 196,942 | 265억 |
| 2026-08-21 | 132,900 | ▼ 6.54% | 138,500 | 141,200 | 131,700 | 262,340 | 350억 |
| 2026-08-20 | 142,200 | ▼ 1.25% | 146,700 | 148,800 | 140,500 | 303,713 | 435억 |
| 2026-08-19 | 144,000 | ▲ 0.70% | 137,000 | 147,700 | 133,500 | 332,724 | 476억 |
| 2026-08-18 | 143,000 | ▼ 3.05% | 148,300 | 156,600 | 140,500 | 549,560 | 819억 |
| 2026-08-14 | 147,500 | ▲ 1.72% | 152,400 | 157,500 | 139,450 | 460,898 | 675억 |
| 2026-08-13 | 145,000 | ▼ 0.62% | 149,800 | 150,000 | 143,700 | 359,207 | 526억 |
| 2026-08-12 | 145,900 | ▼ 0.07% | 150,000 | 150,400 | 140,300 | 369,011 | 535억 |