전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 81,600 | ▲ 12.86% | 75,700 | 84,300 | 75,400 | 1,278,892 | 1,030억 |
| 2026-09-22 | 72,300 | ▲ 10.38% | 68,000 | 73,000 | 67,000 | 638,496 | 454억 |
| 2026-09-21 | 65,500 | ▲ 7.38% | 62,200 | 65,600 | 60,000 | 258,196 | 163억 |
| 2026-09-18 | 61,000 | ▼ 4.09% | 64,300 | 65,100 | 60,700 | 227,112 | 142억 |
| 2026-09-17 | 63,600 | ▲ 7.25% | 59,800 | 64,200 | 59,500 | 269,046 | 168억 |
| 2026-09-16 | 59,300 | ▼ 3.58% | 61,500 | 62,000 | 56,800 | 352,800 | 206억 |
| 2026-09-15 | 61,500 | ▲ 1.82% | 61,000 | 64,200 | 60,100 | 252,396 | 156억 |
| 2026-09-14 | 60,400 | ▼ 11.82% | 66,000 | 66,300 | 60,300 | 476,743 | 296억 |
| 2026-09-11 | 68,500 | ▼ 13.62% | 76,000 | 77,000 | 68,400 | 571,261 | 407억 |
| 2026-09-10 | 79,300 | ▲ 6.59% | 72,900 | 80,800 | 67,400 | 1,973,480 | 1,512억 |
| 2026-09-09 | 74,400 | ▲ 4.79% | 70,500 | 74,400 | 70,300 | 234,903 | 170억 |
| 2026-09-08 | 71,000 | ▲ 1.57% | 69,500 | 75,500 | 69,500 | 488,242 | 354억 |
| 2026-09-07 | 69,900 | ▲ 3.86% | 69,900 | 73,200 | 68,800 | 583,451 | 412억 |
| 2026-09-04 | 67,300 | ▲ 9.43% | 61,600 | 68,500 | 61,600 | 468,380 | 307억 |
| 2026-09-03 | 61,500 | ▼ 2.07% | 63,300 | 63,600 | 60,500 | 188,054 | 116억 |
| 2026-09-02 | 62,800 | ▼ 0.48% | 61,200 | 64,900 | 59,300 | 327,592 | 208억 |
| 2026-09-01 | 63,100 | ▼ 3.96% | 64,700 | 65,000 | 62,100 | 241,652 | 152억 |
| 2026-08-31 | 65,700 | ▲ 3.79% | 60,600 | 65,800 | 59,100 | 318,054 | 201억 |
| 2026-08-28 | 63,300 | ▼ 1.86% | 64,500 | 66,200 | 62,000 | 223,156 | 141억 |
| 2026-08-27 | 64,500 | ▲ 3.04% | 64,400 | 64,800 | 62,600 | 281,758 | 179억 |
| 2026-08-26 | 62,600 | ▼ 2.64% | 64,500 | 64,900 | 61,000 | 207,803 | 129억 |
| 2026-08-25 | 64,300 | ▲ 3.71% | 60,700 | 64,300 | 58,600 | 271,610 | 169억 |
| 2026-08-24 | 62,000 | ▲ 0.16% | 61,900 | 64,800 | 61,100 | 264,733 | 165억 |
| 2026-08-21 | 61,900 | ▼ 6.07% | 65,000 | 65,700 | 60,900 | 470,084 | 292억 |
| 2026-08-20 | 65,900 | ▲ 3.13% | 64,700 | 66,700 | 62,000 | 342,173 | 221억 |
| 2026-08-19 | 63,900 | ▼ 6.44% | 63,500 | 67,100 | 61,500 | 494,993 | 317억 |
| 2026-08-18 | 68,300 | ▲ 4.27% | 69,200 | 75,300 | 67,500 | 1,127,874 | 810억 |
| 2026-08-14 | 65,500 | ▲ 3.97% | 65,700 | 71,200 | 64,300 | 1,187,394 | 799억 |
| 2026-08-13 | 63,000 | ▼ 3.08% | 65,800 | 66,400 | 62,200 | 531,665 | 337억 |
| 2026-08-12 | 65,000 | ▲ 4.84% | 62,500 | 67,000 | 60,600 | 740,826 | 478억 |