전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 149,200 | ▲ 5.82% | 143,000 | 151,100 | 142,100 | 999,300 | 1,486억 |
| 2026-09-22 | 141,000 | ▲ 0.21% | 137,800 | 142,800 | 136,500 | 702,566 | 984억 |
| 2026-09-21 | 140,700 | ▲ 3.00% | 142,400 | 145,000 | 138,000 | 574,085 | 804억 |
| 2026-09-18 | 136,600 | ▼ 2.01% | 139,900 | 141,500 | 135,300 | 644,322 | 881억 |
| 2026-09-17 | 139,400 | ▲ 2.27% | 136,300 | 142,000 | 134,200 | 534,485 | 743억 |
| 2026-09-16 | 136,300 | ▼ 3.81% | 140,300 | 142,800 | 135,600 | 516,687 | 715억 |
| 2026-09-15 | 141,700 | ▲ 3.66% | 139,500 | 144,100 | 138,200 | 963,255 | 1,366억 |
| 2026-09-14 | 136,700 | ▼ 5.59% | 142,000 | 144,600 | 135,400 | 934,659 | 1,285억 |
| 2026-09-11 | 144,800 | ▼ 5.42% | 150,600 | 150,900 | 142,300 | 1,131,910 | 1,647억 |
| 2026-09-10 | 153,100 | ▼ 0.26% | 155,500 | 164,700 | 150,200 | 2,884,492 | 4,514억 |
| 2026-09-09 | 153,500 | ▲ 11.23% | 137,400 | 154,500 | 135,500 | 1,924,456 | 2,842억 |
| 2026-09-08 | 138,000 | ▲ 0.07% | 139,500 | 143,800 | 136,600 | 830,837 | 1,157억 |
| 2026-09-07 | 137,900 | ▼ 0.29% | 138,400 | 139,500 | 135,700 | 551,991 | 759억 |
| 2026-09-04 | 138,300 | ▲ 5.73% | 130,700 | 139,600 | 130,700 | 1,280,862 | 1,763억 |
| 2026-09-03 | 130,800 | ▼ 0.53% | 129,200 | 137,200 | 126,100 | 1,012,027 | 1,335억 |
| 2026-09-02 | 131,500 | ▼ 2.81% | 133,600 | 136,200 | 131,400 | 1,160,194 | 1,555억 |
| 2026-09-01 | 135,300 | ▲ 7.81% | 126,900 | 138,500 | 125,800 | 2,364,790 | 3,190억 |
| 2026-08-31 | 125,500 | ▲ 7.36% | 119,300 | 127,400 | 116,700 | 1,924,132 | 2,385억 |
| 2026-08-28 | 116,900 | ▲ 4.38% | 112,100 | 119,500 | 111,400 | 1,262,642 | 1,467억 |
| 2026-08-27 | 112,000 | ▲ 0.72% | 110,500 | 114,700 | 110,500 | 1,256,142 | 1,405억 |
| 2026-08-26 | 111,200 | ▼ 11.04% | 116,600 | 116,900 | 103,700 | 4,224,472 | 4,566억 |
| 2026-08-25 | 125,000 | ▼ 3.92% | 129,100 | 129,800 | 122,700 | 488,310 | 618억 |
| 2026-08-24 | 130,100 | ▲ 4.25% | 124,800 | 134,500 | 124,700 | 750,625 | 981억 |
| 2026-08-21 | 124,800 | ▼ 0.87% | 126,200 | 127,600 | 121,300 | 424,592 | 529억 |
| 2026-08-20 | 125,900 | ▼ 2.33% | 128,800 | 129,900 | 125,200 | 457,598 | 581억 |
| 2026-08-19 | 128,900 | ▼ 1.98% | 129,700 | 132,000 | 125,700 | 451,215 | 583억 |
| 2026-08-18 | 131,500 | ▲ 2.18% | 129,000 | 133,900 | 127,000 | 822,162 | 1,084억 |
| 2026-08-14 | 128,700 | ▲ 5.75% | 122,000 | 129,800 | 121,700 | 677,520 | 860억 |
| 2026-08-13 | 121,700 | ▼ 0.57% | 122,500 | 123,700 | 120,500 | 582,784 | 708억 |
| 2026-08-12 | 122,400 | ▼ 1.37% | 125,500 | 128,800 | 121,900 | 670,033 | 836억 |