전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,746 | ▼ 2.08% | 1,784 | 1,784 | 1,741 | 140,424 | 2억 |
| 2026-09-22 | 1,783 | ▼ 1.05% | 1,800 | 1,810 | 1,771 | 61,099 | 1억 |
| 2026-09-21 | 1,802 | ▲ 1.52% | 1,779 | 1,830 | 1,761 | 138,570 | 2억 |
| 2026-09-18 | 1,775 | ▼ 0.22% | 1,781 | 1,792 | 1,767 | 62,186 | 1억 |
| 2026-09-17 | 1,779 | ▲ 0.34% | 1,772 | 1,785 | 1,760 | 87,019 | 1억 |
| 2026-09-16 | 1,773 | ▲ 0.17% | 1,790 | 1,790 | 1,748 | 54,314 | 96,167,529원 |
| 2026-09-15 | 1,770 | ▼ 1.56% | 1,819 | 1,819 | 1,748 | 116,655 | 2억 |
| 2026-09-14 | 1,798 | ▲ 0.06% | 1,820 |
| 1,850 |
| 1,784 |
| 146,188 |
| 2억 |
| 2026-09-11 | 1,797 | ▼ 0.61% | 1,784 | 1,819 | 1,784 | 68,148 | 1억 |
| 2026-09-10 | 1,808 | ▲ 0.95% | 1,778 | 1,830 | 1,778 | 112,991 | 2억 |
| 2026-09-09 | 1,791 | ▼ 0.83% | 1,805 | 1,805 | 1,784 | 108,500 | 1억 |
| 2026-09-08 | 1,806 | ▼ 0.71% | 1,811 | 1,832 | 1,795 | 60,519 | 1억 |
| 2026-09-07 | 1,819 | ▲ 0.44% | 1,822 | 1,837 | 1,794 | 102,954 | 1억 |
| 2026-09-04 | 1,811 | ▲ 0.33% | 1,794 | 1,823 | 1,791 | 67,314 | 1억 |
| 2026-09-03 | 1,805 | ▲ 1.01% | 1,795 | 1,824 | 1,784 | 83,123 | 1억 |
| 2026-09-02 | 1,787 | ▼ 1.92% | 1,836 | 1,856 | 1,778 | 123,849 | 2억 |
| 2026-09-01 | 1,822 | ▼ 1.09% | 1,815 | 1,841 | 1,806 | 77,802 | 1억 |
| 2026-08-31 | 1,842 | ▼ 0.91% | 1,859 | 1,859 | 1,810 | 89,855 | 1억 |
| 2026-08-28 | 1,859 | ▲ 1.25% | 1,831 | 1,865 | 1,825 | 100,178 | 1억 |
| 2026-08-27 | 1,836 | ▼ 0.65% | 1,834 | 1,858 | 1,831 | 86,156 | 1억 |
| 2026-08-26 | 1,848 | — 0.00% | 1,846 | 1,872 | 1,809 | 149,421 | 2억 |
| 2026-08-25 | 1,848 | ▲ 1.20% | 1,795 | 1,860 | 1,780 | 108,090 | 1억 |
| 2026-08-24 | 1,826 | ▲ 2.30% | 1,785 | 1,852 | 1,779 | 133,971 | 2억 |
| 2026-08-21 | 1,785 | ▼ 3.67% | 1,854 | 1,866 | 1,754 | 209,056 | 3억 |
| 2026-08-20 | 1,853 | ▲ 0.82% | 1,835 | 1,880 | 1,833 | 88,026 | 1억 |
| 2026-08-19 | 1,838 | ▼ 2.85% | 1,876 | 1,883 | 1,819 | 119,052 | 2억 |
| 2026-08-18 | 1,892 | ▲ 0.05% | 1,876 | 1,896 | 1,862 | 185,219 | 3억 |
| 2026-08-14 | 1,891 | ▲ 1.18% | 1,870 | 1,900 | 1,841 | 123,112 | 2억 |
| 2026-08-13 | 1,869 | ▼ 1.16% | 1,892 | 1,909 | 1,852 | 141,308 | 2억 |
| 2026-08-12 | 1,891 | ▼ 1.36% | 1,905 | 1,921 | 1,884 | 85,513 | 1억 |