전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-15 | 10,800 | ▲ 0.28% | 11,100 | 11,650 | 10,320 | 3,899,116 | 428억 |
| 2026-09-14 | 10,770 | ▼ 13.49% | 11,960 | 13,900 | 10,700 | 6,067,241 | 746억 |
| 2026-09-11 | 12,450 | ▲ 4.18% | 11,800 | 12,700 | 11,410 | 2,884,698 | 350억 |
| 2026-09-10 | 11,950 | ▼ 0.99% | 12,070 | 12,180 | 11,500 | 1,675,899 | 198억 |
| 2026-09-09 | 12,070 | ▼ 1.95% | 12,400 | 12,590 | 11,810 | 2,436,626 | 297억 |
| 2026-09-08 | 12,310 | ▼ 2.92% | 12,680 | 13,130 | 11,550 | 5,107,703 | 629억 |
| 2026-09-07 | 12,680 | ▲ 4.19% | 12,470 | 13,490 | 11,810 | 4,622,395 | 589억 |
| 2026-09-04 | 12,170 | ▼ 5.44% |
| 12,100 |
| 12,970 |
| 11,550 |
| 3,552,898 |
| 431억 |
| 2026-09-03 | 12,870 | ▼ 3.23% | 13,770 | 14,180 | 12,200 | 5,322,534 | 688억 |
| 2026-09-02 | 13,300 | ▲ 1.76% | 13,300 | 14,120 | 12,500 | 7,870,787 | 1,058억 |
| 2026-09-01 | 13,070 | ▲ 4.73% | 13,140 | 14,350 | 12,720 | 16,252,776 | 2,207억 |
| 2026-08-31 | 12,480 | ▲ 16.85% | 11,090 | 13,720 | 10,770 | 27,492,764 | 3,414억 |
| 2026-08-28 | 10,680 | ▲ 29.93% | 8,500 | 10,680 | 8,200 | 25,740,562 | 2,531억 |
| 2026-08-27 | 8,220 | ▼ 2.72% | 8,700 | 8,850 | 7,900 | 2,578,179 | 212억 |
| 2026-08-26 | 8,450 | ▼ 1.52% | 8,630 | 9,430 | 8,280 | 5,199,267 | 458억 |
| 2026-08-25 | 8,580 | ▼ 1.38% | 9,220 | 9,380 | 8,120 | 6,938,322 | 606억 |
| 2026-08-24 | 8,700 | ▲ 3.82% | 8,520 | 9,740 | 8,440 | 12,379,470 | 1,113억 |
| 2026-08-21 | 8,380 | ▲ 12.33% | 8,000 | 9,690 | 7,810 | 27,916,426 | 2,464억 |
| 2026-08-20 | 7,460 | ▲ 29.97% | 5,900 | 7,460 | 5,460 | 8,794,217 | 594억 |
| 2026-08-19 | 5,740 | ▼ 7.12% | 5,750 | 6,550 | 5,630 | 2,385,783 | 142억 |
| 2026-08-18 | 6,180 | ▼ 4.78% | 6,760 | 7,050 | 5,850 | 7,099,353 | 461억 |
| 2026-08-14 | 6,490 | ▼ 5.81% | 7,940 | 8,170 | 6,480 | 23,913,143 | 1,723억 |
| 2026-08-13 | 6,890 | ▲ 30.00% | 6,300 | 6,890 | 6,270 | 4,058,088 | 274억 |
| 2026-08-12 | 5,300 | ▲ 29.90% | 4,440 | 5,300 | 4,420 | 3,498,483 | 173억 |
| 2026-08-11 | 4,080 | ▲ 29.94% | 3,140 | 4,080 | 3,140 | 2,154,106 | 84억 |
| 2026-08-10 | 3,140 | ▼ 0.63% | 3,180 | 3,290 | 3,075 | 707,267 | 22억 |
| 2026-08-07 | 3,160 | ▼ 7.47% | 3,415 | 3,480 | 3,095 | 888,234 | 28억 |
| 2026-08-06 | 3,415 | ▼ 7.45% | 3,705 | 3,795 | 3,400 | 1,236,401 | 43억 |
| 2026-08-05 | 3,690 | ▲ 0.68% | 3,770 | 3,930 | 3,655 | 1,758,465 | 65억 |
| 2026-08-04 | 3,665 | ▼ 1.21% | 3,710 | 3,940 | 3,465 | 1,733,120 | 63억 |