전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-11 | 5,150 | — 0.00% | 5,150 | 5,170 | 5,020 | 9,464 | 48,191,890원 |
| 2026-09-10 | 5,150 | ▼ 2.46% | 5,270 | 5,270 | 5,060 | 15,530 | 79,376,090원 |
| 2026-09-09 | 5,280 | ▼ 1.31% | 5,400 | 5,400 | 5,120 | 12,422 | 65,536,760원 |
| 2026-09-08 | 5,350 | ▼ 0.19% | 5,320 | 5,410 | 5,230 | 11,410 | 60,770,510원 |
| 2026-09-07 | 5,360 | ▼ 0.56% | 5,390 | 5,460 | 5,260 | 16,432 | 88,103,590원 |
| 2026-09-04 | 5,390 | ▲ 1.32% | 5,270 | 5,400 | 5,250 | 14,298 | 76,005,280원 |
| 2026-09-03 | 5,320 | ▲ 3.70% | 5,130 | 5,445 | 5,130 | 43,092 | 2억 |
| 2026-09-02 | 5,130 | ▼ 4.29% |
| 5,250 |
| 5,360 |
| 5,130 |
| 30,531 |
| 1억 |
| 2026-09-01 | 5,360 | ▼ 0.19% | 5,350 | 5,450 | 5,240 | 22,324 | 1억 |
| 2026-08-31 | 5,370 | ▲ 0.19% | 5,320 | 5,510 | 5,260 | 28,816 | 1억 |
| 2026-08-28 | 5,360 | ▲ 0.75% | 5,280 | 5,450 | 5,210 | 18,817 | 1억 |
| 2026-08-27 | 5,320 | ▲ 0.76% | 5,240 | 5,350 | 5,210 | 19,279 | 1억 |
| 2026-08-26 | 5,280 | ▲ 2.13% | 5,170 | 5,300 | 5,110 | 16,496 | 86,259,665원 |
| 2026-08-25 | 5,170 | ▲ 5.94% | 4,880 | 5,190 | 4,800 | 30,334 | 1억 |
| 2026-08-24 | 4,880 | — 0.00% | 5,060 | 5,060 | 4,785 | 13,121 | 63,698,220원 |
| 2026-08-21 | 4,880 | ▼ 2.40% | 4,960 | 5,080 | 4,800 | 18,285 | 88,844,240원 |
| 2026-08-20 | 5,000 | ▲ 3.52% | 4,830 | 5,060 | 4,750 | 31,634 | 1억 |
| 2026-08-19 | 4,830 | ▼ 3.59% | 4,950 | 4,950 | 4,765 | 26,483 | 1억 |
| 2026-08-18 | 5,010 | ▼ 0.99% | 5,060 | 5,150 | 4,955 | 22,281 | 1억 |
| 2026-08-14 | 5,060 | ▼ 1.17% | 5,120 | 5,180 | 4,960 | 25,817 | 1억 |
| 2026-08-13 | 5,120 | ▼ 2.48% | 5,250 | 5,300 | 5,010 | 37,305 | 1억 |
| 2026-08-12 | 5,250 | ▼ 1.13% | 5,310 | 5,430 | 5,120 | 63,661 | 3억 |
| 2026-08-11 | 5,310 | ▲ 9.60% | 4,840 | 5,790 | 4,835 | 127,286 | 6억 |
| 2026-08-10 | 4,845 | ▼ 0.10% | 4,855 | 4,935 | 4,770 | 15,765 | 76,077,135원 |
| 2026-08-07 | 4,850 | ▲ 0.83% | 4,810 | 4,935 | 4,730 | 7,177 | 34,390,535원 |
| 2026-08-06 | 4,810 | ▼ 0.41% | 4,820 | 4,930 | 4,670 | 9,293 | 44,211,615원 |
| 2026-08-05 | 4,830 | ▼ 1.23% | 4,900 | 4,985 | 4,820 | 19,309 | 94,270,135원 |
| 2026-08-04 | 4,890 | ▲ 3.27% | 4,790 | 4,890 | 4,705 | 9,246 | 44,299,910원 |
| 2026-08-03 | 4,735 | ▲ 1.39% | 4,655 | 4,795 | 4,630 | 19,818 | 93,075,945원 |
| 2026-07-31 | 4,670 | ▲ 3.20% | 4,530 | 4,685 | 4,500 | 20,823 | 95,773,015원 |