전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,639 | ▲ 2.37% | 1,604 | 1,680 | 1,593 | 114,406 | 1억 |
| 2026-09-22 | 1,601 | ▼ 0.06% | 1,625 | 1,625 | 1,591 | 135,740 | 2억 |
| 2026-09-21 | 1,602 | ▼ 1.78% | 1,631 | 1,659 | 1,594 | 110,867 | 1억 |
| 2026-09-18 | 1,631 | ▼ 0.31% | 1,651 | 1,665 | 1,625 | 49,969 | 81,541,194원 |
| 2026-09-17 | 1,636 | ▼ 0.30% | 1,631 | 1,665 | 1,620 | 63,457 | 1억 |
| 2026-09-16 | 1,641 | ▲ 0.06% | 1,640 | 1,650 | 1,591 | 94,809 | 1억 |
| 2026-09-15 | 1,640 | ▲ 2.56% | 1,585 | 1,661 | 1,580 | 87,380 | 1억 |
| 2026-09-14 | 1,599 | ▼ 4.76% | 1,655 |
| 1,655 |
| 1,580 |
| 213,721 |
| 3억 |
| 2026-09-11 | 1,679 | ▲ 0.48% | 1,672 | 1,704 | 1,648 | 159,294 | 2억 |
| 2026-09-10 | 1,671 | ▲ 0.84% | 1,657 | 1,674 | 1,616 | 173,795 | 2억 |
| 2026-09-09 | 1,657 | ▼ 2.87% | 1,706 | 1,724 | 1,650 | 254,324 | 4억 |
| 2026-09-08 | 1,706 | ▼ 6.16% | 1,824 | 1,836 | 1,706 | 468,312 | 8억 |
| 2026-09-07 | 1,818 | ▲ 0.44% | 1,810 | 1,940 | 1,783 | 787,223 | 14억 |
| 2026-09-04 | 1,810 | ▲ 4.81% | 2,245 | 2,245 | 1,801 | 8,053,327 | 169억 |
| 2026-09-03 | 1,727 | ▼ 0.86% | 1,742 | 1,774 | 1,709 | 121,411 | 2억 |
| 2026-09-02 | 1,742 | ▲ 0.23% | 1,758 | 1,769 | 1,725 | 98,736 | 1억 |
| 2026-09-01 | 1,738 | ▼ 3.44% | 1,782 | 1,813 | 1,730 | 157,224 | 2억 |
| 2026-08-31 | 1,800 | ▼ 3.07% | 1,852 | 1,854 | 1,796 | 125,914 | 2억 |
| 2026-08-28 | 1,857 | ▼ 1.28% | 1,881 | 1,882 | 1,835 | 81,999 | 1억 |
| 2026-08-27 | 1,881 | ▼ 3.54% | 1,967 | 1,967 | 1,870 | 208,817 | 3억 |
| 2026-08-26 | 1,950 | ▼ 5.34% | 2,060 | 2,455 | 1,930 | 2,723,737 | 58억 |
| 2026-08-25 | 2,060 | ▲ 4.46% | 1,972 | 2,340 | 1,920 | 574,756 | 12억 |
| 2026-08-24 | 1,972 | ▲ 2.71% | 2,005 | 2,005 | 1,921 | 30,780 | 60,451,069원 |
| 2026-08-21 | 1,920 | ▼ 2.98% | 1,950 | 1,971 | 1,915 | 61,329 | 1억 |
| 2026-08-20 | 1,979 | ▲ 3.83% | 1,950 | 2,000 | 1,912 | 56,205 | 1억 |
| 2026-08-19 | 1,906 | ▼ 2.16% | 1,955 | 1,970 | 1,874 | 65,097 | 1억 |
| 2026-08-18 | 1,948 | ▼ 5.21% | 2,020 | 2,025 | 1,925 | 124,952 | 2억 |
| 2026-08-14 | 2,055 | — 0.00% | 2,085 | 2,085 | 2,020 | 64,165 | 1억 |
| 2026-08-13 | 2,055 | ▼ 3.52% | 2,080 | 2,145 | 2,055 | 63,724 | 1억 |
| 2026-08-12 | 2,130 | ▼ 1.16% | 2,145 | 2,160 | 2,060 | 111,147 | 2억 |