전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 149,500 | ▲ 0.95% | 148,200 | 152,800 | 144,500 | 584,741 | 866억 |
| 2026-09-22 | 148,100 | ▲ 13.31% | 138,600 | 156,600 | 138,400 | 1,870,126 | 2,806억 |
| 2026-09-21 | 130,700 | ▲ 3.98% | 126,300 | 131,200 | 124,000 | 416,545 | 538억 |
| 2026-09-18 | 125,700 | ▼ 1.95% | 132,000 | 132,200 | 124,700 | 441,016 | 557억 |
| 2026-09-17 | 128,200 | ▼ 1.91% | 130,500 | 132,200 | 127,800 | 242,946 | 314억 |
| 2026-09-16 | 130,700 | ▲ 4.14% | 124,900 | 131,600 | 122,200 | 405,333 | 516억 |
| 2026-09-15 | 125,500 | ▲ 0.64% | 125,300 | 128,800 | 122,700 | 395,704 | 500억 |
| 2026-09-14 | 124,700 | ▼ 4.95% | 127,600 | 130,500 | 124,200 | 425,443 | 538억 |
| 2026-09-11 | 131,200 | ▼ 2.02% | 128,600 | 133,800 | 127,600 | 563,519 | 736억 |
| 2026-09-10 | 133,900 | ▲ 0.98% | 130,200 | 138,300 | 126,900 | 1,830,325 | 2,452억 |
| 2026-09-09 | 132,600 | ▲ 8.87% | 122,700 | 133,000 | 122,500 | 844,161 | 1,097억 |
| 2026-09-08 | 121,800 | ▲ 1.67% | 120,000 | 128,100 | 119,800 | 899,225 | 1,125억 |
| 2026-09-07 | 119,800 | ▲ 1.61% | 122,800 | 123,800 | 118,700 | 509,314 | 611억 |
| 2026-09-04 | 117,900 | ▲ 0.34% | 118,400 | 119,500 | 111,300 | 752,610 | 872억 |
| 2026-09-03 | 117,500 | ▼ 4.78% | 125,800 | 125,900 | 115,200 | 608,159 | 727억 |
| 2026-09-02 | 123,400 | ▼ 1.75% | 121,000 | 127,200 | 120,600 | 554,253 | 687억 |
| 2026-09-01 | 125,600 | ▼ 2.86% | 127,500 | 128,700 | 124,100 | 491,577 | 622억 |
| 2026-08-31 | 129,300 | ▲ 5.29% | 121,100 | 131,500 | 117,700 | 823,968 | 1,033억 |
| 2026-08-28 | 122,800 | ▼ 3.23% | 126,900 | 135,200 | 120,800 | 1,116,598 | 1,418억 |
| 2026-08-27 | 126,900 | ▲ 12.60% | 121,800 | 128,950 | 116,800 | 1,716,697 | 2,136억 |
| 2026-08-26 | 112,700 | ▼ 3.59% | 115,900 | 120,400 | 112,500 | 775,957 | 897억 |
| 2026-08-25 | 116,900 | ▲ 11.12% | 102,500 | 116,900 | 100,600 | 797,143 | 883억 |
| 2026-08-24 | 105,200 | ▲ 5.52% | 99,400 | 110,600 | 98,100 | 697,252 | 740억 |
| 2026-08-21 | 99,700 | ▼ 13.23% | 111,100 | 113,800 | 98,500 | 912,849 | 939억 |
| 2026-08-20 | 114,900 | ▲ 3.79% | 113,100 | 118,300 | 110,100 | 592,567 | 679억 |
| 2026-08-19 | 110,700 | ▼ 0.18% | 103,900 | 118,800 | 101,800 | 918,613 | 1,035억 |
| 2026-08-18 | 110,900 | ▲ 2.02% | 108,400 | 115,900 | 106,600 | 1,296,116 | 1,451억 |
| 2026-08-14 | 108,700 | ▲ 2.74% | 108,900 | 110,800 | 102,700 | 861,169 | 927억 |
| 2026-08-13 | 105,800 | ▲ 1.15% | 106,500 | 109,200 | 103,900 | 1,045,721 | 1,114억 |
| 2026-08-12 | 104,600 | ▼ 8.17% | 110,400 | 110,400 | 101,600 | 1,693,969 | 1,767억 |