전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,705 | ▼ 1.72% | 3,825 | 3,830 | 3,705 | 9,240 | 34,485,850원 |
| 2026-09-22 | 3,770 | ▼ 0.53% | 3,870 | 3,870 | 3,740 | 10,804 | 40,773,640원 |
| 2026-09-21 | 3,790 | ▼ 3.81% | 3,910 | 3,980 | 3,755 | 31,616 | 1억 |
| 2026-09-18 | 3,940 | ▲ 0.13% | 4,000 | 4,000 | 3,885 | 24,487 | 96,861,015원 |
| 2026-09-17 | 3,935 | ▲ 2.34% | 3,845 | 4,015 | 3,770 | 94,407 | 3억 |
| 2026-09-16 | 3,845 | ▲ 5.92% | 3,755 | 4,150 | 3,595 | 106,894 | 4억 |
| 2026-09-15 | 3,630 | ▼ 4.35% | 3,795 | 3,795 | 3,605 | 42,808 | 1억 |
| 2026-09-14 | 3,795 | ▼ 5.13% | 3,885 | 3,885 | 3,570 | 72,972 | 2억 |
| 2026-09-11 | 4,000 | ▼ 0.12% | 4,070 | 4,080 | 3,980 | 99,866 | 4억 |
| 2026-09-10 | 4,005 | ▲ 1.39% | 3,950 | 4,050 | 3,930 | 57,026 | 2억 |
| 2026-09-09 | 3,950 | ▲ 0.13% | 3,945 | 3,990 | 3,925 | 9,661 | 38,147,484원 |
| 2026-09-08 | 3,945 | ▼ 1.38% | 4,000 | 4,080 | 3,925 | 30,425 | 1억 |
| 2026-09-07 | 4,000 | ▼ 0.25% | 4,005 | 4,040 | 4,000 | 23,312 | 93,543,065원 |
| 2026-09-04 | 4,010 | ▲ 0.50% | 3,985 | 4,100 | 3,915 | 86,061 | 3억 |
| 2026-09-03 | 3,990 | ▲ 0.25% | 4,020 | 4,145 | 3,980 | 29,959 | 1억 |
| 2026-09-02 | 3,980 | ▼ 1.85% | 4,120 | 4,120 | 3,955 | 20,495 | 82,028,935원 |
| 2026-09-01 | 4,055 | ▲ 1.00% | 4,015 | 4,180 | 3,985 | 43,210 | 1억 |
| 2026-08-31 | 4,015 | ▲ 0.38% | 4,030 | 4,055 | 3,915 | 43,955 | 1억 |
| 2026-08-28 | 4,000 | ▲ 0.25% | 4,150 | 4,150 | 3,950 | 12,921 | 51,399,366원 |
| 2026-08-27 | 3,990 | ▲ 0.88% | 3,955 | 4,090 | 3,955 | 15,267 | 60,989,150원 |
| 2026-08-26 | 3,955 | ▼ 3.18% | 4,050 | 4,245 | 3,955 | 11,498 | 45,991,350원 |
| 2026-08-25 | 4,085 | ▲ 2.77% | 3,975 | 4,105 | 3,975 | 11,209 | 45,316,270원 |
| 2026-08-24 | 3,975 | ▼ 1.73% | 4,045 | 4,085 | 3,975 | 14,739 | 59,195,682원 |
| 2026-08-21 | 4,045 | ▲ 0.75% | 4,005 | 4,045 | 3,935 | 16,481 | 65,666,180원 |
| 2026-08-20 | 4,015 | ▲ 0.88% | 4,010 | 4,080 | 3,845 | 40,747 | 1억 |
| 2026-08-19 | 3,980 | ▼ 5.69% | 4,095 | 4,120 | 3,930 | 18,651 | 74,276,585원 |
| 2026-08-18 | 4,220 | ▼ 0.59% | 4,270 | 4,290 | 3,920 | 18,738 | 76,126,879원 |
| 2026-08-14 | 4,245 | ▲ 5.20% | 4,035 | 4,690 | 3,975 | 205,025 | 8억 |
| 2026-08-13 | 4,035 | ▲ 1.38% | 4,100 | 4,270 | 3,950 | 74,240 | 2억 |
| 2026-08-12 | 3,980 | — 0.00% | 3,980 | 4,075 | 3,905 | 6,619 | 26,263,140원 |