전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 173,200 | ▼ 1.42% | 176,000 | 176,900 | 172,300 | 679,189 | 1,180억 |
| 2026-09-22 | 175,700 | ▼ 1.01% | 177,700 | 178,500 | 174,700 | 686,118 | 1,205억 |
| 2026-09-21 | 177,500 | ▲ 1.49% | 175,000 | 178,900 | 174,900 | 676,174 | 1,197억 |
| 2026-09-18 | 174,900 | ▼ 2.40% | 181,500 | 181,600 | 174,900 | 1,128,814 | 1,987억 |
| 2026-09-17 | 179,200 | ▲ 1.41% | 177,300 | 181,600 | 175,400 | 907,943 | 1,629억 |
| 2026-09-16 | 176,700 | ▲ 0.51% | 173,100 | 177,200 | 173,100 | 997,736 | 1,753억 |
| 2026-09-15 | 175,800 | ▼ 3.19% | 178,600 | 179,900 | 175,300 | 1,159,382 | 2,054억 |
| 2026-09-14 | 181,600 | ▲ 2.08% | 175,700 | 181,700 | 174,700 | 1,105,336 | 1,982억 |
| 2026-09-11 | 177,900 | ▲ 2.60% | 173,500 | 178,800 | 172,200 | 1,031,770 | 1,823억 |
| 2026-09-10 | 173,400 | ▲ 0.81% | 173,100 | 174,700 | 171,100 | 1,373,825 | 2,378억 |
| 2026-09-09 | 172,000 | ▼ 0.98% | 174,000 | 174,900 | 171,600 | 1,016,424 | 1,754억 |
| 2026-09-08 | 173,700 | ▼ 1.25% | 177,500 | 179,400 | 173,400 | 599,249 | 1,048억 |
| 2026-09-07 | 175,900 | ▲ 2.27% | 173,700 | 176,100 | 172,800 | 645,124 | 1,129억 |
| 2026-09-04 | 172,000 | ▼ 3.32% | 178,000 | 178,300 | 170,800 | 1,344,239 | 2,325억 |
| 2026-09-03 | 177,900 | ▲ 5.20% | 171,600 | 180,700 | 169,400 | 1,523,951 | 2,705억 |
| 2026-09-02 | 169,100 | ▼ 1.23% | 169,500 | 175,000 | 168,700 | 1,402,814 | 2,401억 |
| 2026-09-01 | 171,200 | ▼ 1.21% | 169,100 | 173,200 | 168,900 | 1,949,667 | 3,334억 |
| 2026-08-31 | 173,300 | ▲ 0.99% | 175,000 | 175,300 | 169,700 | 3,030,441 | 5,246억 |
| 2026-08-28 | 171,600 | ▲ 2.08% | 166,000 | 171,700 | 164,600 | 880,809 | 1,491억 |
| 2026-08-27 | 168,100 | ▲ 0.90% | 168,900 | 170,800 | 166,200 | 755,518 | 1,272억 |
| 2026-08-26 | 166,600 | ▲ 0.12% | 165,700 | 167,800 | 162,200 | 612,806 | 1,018억 |
| 2026-08-25 | 166,400 | ▲ 2.02% | 163,200 | 166,700 | 162,100 | 719,239 | 1,189억 |
| 2026-08-24 | 163,100 | ▼ 0.73% | 162,500 | 163,600 | 160,000 | 630,055 | 1,020억 |
| 2026-08-21 | 164,300 | ▲ 2.69% | 161,000 | 164,600 | 159,500 | 1,165,965 | 1,897억 |
| 2026-08-20 | 160,000 | ▼ 3.85% | 163,600 | 165,300 | 159,800 | 1,332,300 | 2,148억 |
| 2026-08-19 | 166,400 | ▼ 1.25% | 165,900 | 166,600 | 159,900 | 912,179 | 1,495억 |
| 2026-08-18 | 168,500 | — 0.00% | 168,400 | 168,500 | 166,100 | 856,473 | 1,434억 |
| 2026-08-14 | 168,500 | ▲ 0.24% | 167,100 | 169,800 | 166,400 | 951,351 | 1,599억 |
| 2026-08-13 | 168,100 | ▲ 1.27% | 167,400 | 170,400 | 165,800 | 1,281,602 | 2,148억 |
| 2026-08-12 | 166,000 | ▼ 0.36% | 168,200 | 170,300 | 165,600 | 920,851 | 1,538억 |