전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,785 | ▼ 1.82% | 3,825 | 3,990 | 3,610 | 47,508 | 1억 |
| 2026-09-22 | 3,855 | ▼ 3.63% | 4,000 | 4,035 | 3,800 | 66,059 | 2억 |
| 2026-09-21 | 4,000 | ▼ 5.99% | 4,255 | 4,320 | 3,940 | 77,442 | 3억 |
| 2026-09-18 | 4,255 | ▼ 12.90% | 4,440 | 4,550 | 3,700 | 232,118 | 9억 |
| 2026-09-17 | 4,885 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-16 | 4,885 | ▼ 10.04% | 5,400 | 5,780 | 4,885 | 443,022 | 22억 |
| 2026-09-15 | 5,430 | ▲ 0.74% | 5,350 | 5,500 | 4,945 | 90,693 | 4억 |
| 2026-09-14 | 5,390 | ▲ 0.19% | 5,510 |
| 5,900 |
| 5,150 |
| 60,632 |
| 3억 |
| 2026-09-11 | 5,380 | — 0.00% | 5,420 | 5,690 | 5,310 | 39,715 | 2억 |
| 2026-09-10 | 5,380 | ▼ 6.43% | 5,810 | 5,810 | 5,250 | 99,983 | 5억 |
| 2026-09-09 | 5,750 | ▲ 11.22% | 5,180 | 6,060 | 5,180 | 308,350 | 17억 |
| 2026-09-08 | 5,170 | ▼ 0.96% | 5,220 | 5,340 | 5,040 | 42,739 | 2억 |
| 2026-09-07 | 5,220 | ▲ 0.77% | 5,300 | 5,460 | 5,080 | 130,228 | 6억 |
| 2026-09-04 | 5,180 | ▲ 11.28% | 4,830 | 5,250 | 4,595 | 126,643 | 6억 |
| 2026-09-03 | 4,655 | ▼ 1.38% | 4,800 | 4,805 | 4,645 | 26,573 | 1억 |
| 2026-09-02 | 4,720 | ▼ 1.97% | 4,825 | 4,900 | 4,550 | 54,144 | 2억 |
| 2026-09-01 | 4,815 | ▲ 0.21% | 4,760 | 5,150 | 4,610 | 98,904 | 4억 |
| 2026-08-31 | 4,805 | ▼ 1.03% | 4,855 | 4,910 | 4,740 | 33,184 | 1억 |
| 2026-08-28 | 4,855 | ▼ 1.82% | 4,905 | 5,130 | 4,715 | 92,706 | 4억 |
| 2026-08-27 | 4,945 | ▲ 2.91% | 4,845 | 5,500 | 4,845 | 350,775 | 18억 |
| 2026-08-26 | 4,805 | ▲ 5.84% | 4,545 | 5,150 | 4,455 | 153,745 | 7억 |
| 2026-08-25 | 4,540 | — 0.00% | 4,530 | 4,600 | 4,200 | 59,950 | 2억 |
| 2026-08-24 | 4,540 | ▼ 5.42% | 4,820 | 4,850 | 4,500 | 80,241 | 3억 |
| 2026-08-21 | 4,800 | ▼ 4.00% | 4,940 | 4,940 | 4,620 | 103,289 | 4억 |
| 2026-08-20 | 5,000 | ▼ 12.89% | 5,300 | 5,330 | 4,940 | 253,234 | 12억 |
| 2026-08-19 | 5,740 | ▼ 1.03% | 5,600 | 5,830 | 5,470 | 38,944 | 2억 |
| 2026-08-18 | 5,800 | ▼ 1.69% | 5,950 | 6,300 | 5,610 | 114,664 | 6억 |
| 2026-08-14 | 5,900 | ▲ 0.51% | 5,870 | 5,950 | 5,650 | 51,920 | 3억 |
| 2026-08-13 | 5,870 | ▼ 1.01% | 6,070 | 6,090 | 5,700 | 94,400 | 5억 |
| 2026-08-12 | 5,930 | ▼ 3.10% | 6,140 | 6,500 | 5,860 | 95,721 | 5억 |