전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 144,800 | ▲ 10.62% | 134,400 | 144,900 | 131,100 | 561,095 | 790억 |
| 2026-09-22 | 130,900 | ▼ 4.38% | 138,500 | 139,200 | 129,300 | 222,893 | 295억 |
| 2026-09-21 | 136,900 | ▲ 7.88% | 129,300 | 139,900 | 128,100 | 405,383 | 548억 |
| 2026-09-18 | 126,900 | ▲ 0.55% | 129,700 | 129,700 | 125,300 | 138,094 | 175억 |
| 2026-09-17 | 126,200 | ▼ 2.55% | 128,600 | 131,200 | 124,300 | 189,934 | 239억 |
| 2026-09-16 | 129,500 | ▲ 9.47% | 118,400 | 129,800 | 115,200 | 278,037 | 344억 |
| 2026-09-15 | 118,300 | ▲ 1.89% | 116,100 | 122,400 | 115,000 | 184,341 | 220억 |
| 2026-09-14 | 116,100 | ▼ 5.61% | 120,100 | 121,200 | 115,300 | 202,515 | 238억 |
| 2026-09-11 | 123,000 | ▼ 5.60% | 126,200 | 126,200 | 120,100 | 611,294 | 746억 |
| 2026-09-10 | 130,300 | ▼ 1.14% | 129,500 | 140,900 | 126,600 | 1,189,771 | 1,588억 |
| 2026-09-09 | 131,800 | ▲ 5.02% | 126,800 | 132,700 | 126,800 | 220,182 | 289억 |
| 2026-09-08 | 125,500 | ▼ 2.11% | 128,200 | 133,600 | 125,400 | 339,313 | 438억 |
| 2026-09-07 | 128,200 | ▲ 1.34% | 130,500 | 134,400 | 123,300 | 395,426 | 506억 |
| 2026-09-04 | 126,500 | ▲ 3.35% | 123,600 | 128,600 | 123,500 | 241,697 | 304억 |
| 2026-09-03 | 122,400 | ▼ 1.29% | 126,300 | 127,400 | 119,600 | 208,319 | 255억 |
| 2026-09-02 | 124,000 | ▼ 1.35% | 120,600 | 127,000 | 118,500 | 199,593 | 245억 |
| 2026-09-01 | 125,700 | ▼ 1.57% | 124,000 | 126,600 | 122,100 | 193,410 | 241억 |
| 2026-08-31 | 127,700 | ▼ 0.70% | 127,200 | 128,300 | 121,000 | 250,770 | 312억 |
| 2026-08-28 | 128,600 | ▼ 3.60% | 132,300 | 135,800 | 128,100 | 149,040 | 194억 |
| 2026-08-27 | 133,400 | ▲ 3.01% | 133,600 | 135,300 | 128,900 | 145,206 | 191억 |
| 2026-08-26 | 129,500 | ▼ 0.31% | 129,900 | 133,000 | 127,100 | 208,014 | 269억 |
| 2026-08-25 | 129,900 | ▲ 3.67% | 122,000 | 130,000 | 119,000 | 201,930 | 254억 |
| 2026-08-24 | 125,300 | ▲ 2.54% | 121,000 | 129,400 | 121,000 | 317,081 | 397억 |
| 2026-08-21 | 122,200 | ▼ 6.07% | 126,900 | 127,700 | 119,500 | 286,758 | 349억 |
| 2026-08-20 | 130,100 | ▲ 0.77% | 132,500 | 132,900 | 127,800 | 193,152 | 251억 |
| 2026-08-19 | 129,100 | ▼ 2.20% | 124,300 | 134,000 | 121,700 | 288,472 | 373억 |
| 2026-08-18 | 132,000 | ▼ 1.57% | 135,900 | 142,000 | 131,100 | 478,989 | 654억 |
| 2026-08-14 | 134,100 | ▼ 0.37% | 137,800 | 140,500 | 126,800 | 344,400 | 456억 |
| 2026-08-13 | 134,600 | ▲ 1.36% | 135,100 | 139,000 | 131,400 | 291,494 | 393억 |
| 2026-08-12 | 132,800 | ▲ 2.87% | 130,300 | 133,500 | 124,900 | 367,239 | 477억 |