전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,235 | ▲ 0.15% | 3,230 | 3,245 | 3,175 | 27,565 | 88,244,355원 |
| 2026-09-22 | 3,230 | ▼ 0.77% | 3,245 | 3,295 | 3,200 | 31,618 | 1억 |
| 2026-09-21 | 3,255 | ▼ 0.91% | 3,290 | 3,305 | 3,240 | 24,142 | 78,544,840원 |
| 2026-09-18 | 3,285 | ▲ 0.92% | 3,285 | 3,300 | 3,255 | 19,594 | 64,192,265원 |
| 2026-09-17 | 3,255 | ▲ 0.15% | 3,250 | 3,295 | 3,235 | 19,345 | 63,238,715원 |
| 2026-09-16 | 3,250 | ▼ 1.22% | 3,280 | 3,280 | 3,220 | 17,929 | 58,133,355원 |
| 2026-09-15 | 3,290 | ▲ 0.77% | 3,230 | 3,315 | 3,225 | 32,572 | 1억 |
| 2026-09-14 | 3,265 | ▼ 1.21% |
| 3,315 |
| 3,315 |
| 3,250 |
| 18,516 |
| 60,552,190원 |
| 2026-09-11 | 3,305 | ▼ 0.60% | 3,335 | 3,450 | 3,260 | 43,732 | 1억 |
| 2026-09-10 | 3,325 | — 0.00% | 3,345 | 3,345 | 3,245 | 28,468 | 93,537,260원 |
| 2026-09-09 | 3,325 | ▼ 0.89% | 3,360 | 3,365 | 3,300 | 24,253 | 80,750,924원 |
| 2026-09-08 | 3,355 | ▼ 1.18% | 3,380 | 3,420 | 3,355 | 25,538 | 86,300,570원 |
| 2026-09-07 | 3,395 | ▼ 0.59% | 3,430 | 3,430 | 3,370 | 23,665 | 80,189,275원 |
| 2026-09-04 | 3,415 | ▲ 0.89% | 3,415 | 3,430 | 3,355 | 25,405 | 86,417,910원 |
| 2026-09-03 | 3,385 | ▼ 0.88% | 3,420 | 3,450 | 3,315 | 29,457 | 1억 |
| 2026-09-02 | 3,415 | ▼ 0.58% | 3,510 | 3,510 | 3,405 | 76,653 | 2억 |
| 2026-09-01 | 3,435 | ▲ 1.48% | 3,350 | 3,580 | 3,310 | 181,677 | 6억 |
| 2026-08-31 | 3,385 | ▼ 1.02% | 3,420 | 3,420 | 3,340 | 52,191 | 1억 |
| 2026-08-28 | 3,420 | ▲ 1.79% | 3,360 | 3,420 | 3,265 | 103,116 | 3억 |
| 2026-08-27 | 3,360 | ▲ 0.90% | 3,280 | 3,370 | 3,280 | 53,356 | 1억 |
| 2026-08-26 | 3,330 | ▼ 0.15% | 3,335 | 3,440 | 3,290 | 92,575 | 3억 |
| 2026-08-25 | 3,335 | ▼ 1.77% | 3,390 | 3,390 | 3,130 | 147,725 | 4억 |
| 2026-08-24 | 3,395 | ▲ 5.60% | 3,240 | 3,765 | 3,185 | 1,031,306 | 36억 |
| 2026-08-21 | 3,215 | ▼ 0.62% | 3,240 | 3,240 | 3,125 | 35,352 | 1억 |
| 2026-08-20 | 3,235 | ▲ 1.41% | 3,240 | 3,285 | 3,090 | 34,536 | 1억 |
| 2026-08-19 | 3,190 | ▼ 2.00% | 3,150 | 3,255 | 3,150 | 31,031 | 98,691,375원 |
| 2026-08-18 | 3,255 | ▼ 2.98% | 3,355 | 3,355 | 3,235 | 27,863 | 91,404,825원 |
| 2026-08-14 | 3,355 | ▼ 0.74% | 3,400 | 3,400 | 3,305 | 30,292 | 1억 |
| 2026-08-13 | 3,380 | ▼ 0.15% | 3,365 | 3,405 | 3,300 | 47,727 | 1억 |
| 2026-08-12 | 3,385 | ▼ 0.73% | 3,440 | 3,460 | 3,360 | 24,224 | 82,380,347원 |