전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 965 | ▼ 14.68% | 987 | 1,047 | 802 | 3,661,310 | 34억 |
| 2026-09-22 | 1,131 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-21 | 1,131 | ▼ 1.22% | 1,136 | 1,193 | 1,123 | 431,194 | 4억 |
| 2026-09-18 | 1,145 | ▲ 6.12% | 1,100 | 1,155 | 1,078 | 329,708 | 3억 |
| 2026-09-17 | 1,079 | ▲ 0.84% | 1,071 | 1,290 | 1,071 | 1,071,320 | 12억 |
| 2026-09-16 | 1,070 | ▼ 5.73% | 1,127 | 1,134 | 1,068 | 342,648 | 3억 |
| 2026-09-15 | 1,135 | ▲ 0.44% | 1,140 | 1,151 | 1,100 | 243,960 | 2억 |
| 2026-09-14 | 1,130 | ▼ 9.60% | 1,250 |
| 1,253 |
| 1,123 |
| 562,045 |
| 6억 |
| 2026-09-11 | 1,250 | ▼ 0.64% | 1,258 | 1,265 | 1,194 | 461,482 | 5억 |
| 2026-09-10 | 1,258 | ▼ 5.20% | 1,328 | 1,333 | 1,247 | 372,152 | 4억 |
| 2026-09-09 | 1,327 | ▲ 2.16% | 1,283 | 1,372 | 1,275 | 421,133 | 5억 |
| 2026-09-08 | 1,299 | ▲ 0.39% | 1,296 | 1,353 | 1,285 | 266,522 | 3억 |
| 2026-09-07 | 1,294 | ▼ 0.99% | 1,314 | 1,375 | 1,240 | 819,912 | 10억 |
| 2026-09-04 | 1,307 | ▲ 0.46% | 1,301 | 1,335 | 1,281 | 174,446 | 2억 |
| 2026-09-03 | 1,301 | ▼ 1.06% | 1,313 | 1,320 | 1,250 | 350,912 | 4억 |
| 2026-09-02 | 1,315 | ▼ 4.01% | 1,371 | 1,376 | 1,299 | 717,961 | 9억 |
| 2026-09-01 | 1,370 | ▼ 3.93% | 1,426 | 1,429 | 1,348 | 290,636 | 4억 |
| 2026-08-31 | 1,426 | ▼ 4.74% | 1,497 | 1,497 | 1,395 | 196,210 | 2억 |
| 2026-08-28 | 1,497 | ▼ 1.58% | 1,521 | 1,530 | 1,480 | 141,882 | 2억 |
| 2026-08-27 | 1,521 | ▲ 8.49% | 1,404 | 1,650 | 1,400 | 597,253 | 9억 |
| 2026-08-26 | 1,402 | ▼ 4.23% | 1,545 | 1,545 | 1,391 | 259,919 | 3억 |
| 2026-08-25 | 1,464 | ▲ 2.02% | 1,434 | 1,480 | 1,329 | 284,333 | 3억 |
| 2026-08-24 | 1,435 | ▼ 4.46% | 1,515 | 1,575 | 1,411 | 355,557 | 5억 |
| 2026-08-21 | 1,502 | ▼ 8.47% | 1,641 | 1,642 | 1,492 | 861,308 | 13억 |
| 2026-08-20 | 1,641 | ▼ 2.90% | 1,690 | 1,730 | 1,610 | 100,463 | 1억 |
| 2026-08-19 | 1,690 | ▼ 1.80% | 1,704 | 1,738 | 1,659 | 125,754 | 2억 |
| 2026-08-18 | 1,721 | ▼ 1.43% | 1,751 | 1,755 | 1,694 | 124,705 | 2억 |
| 2026-08-14 | 1,746 | ▼ 7.62% | 1,879 | 1,885 | 1,735 | 344,426 | 6억 |
| 2026-08-13 | 1,890 | ▲ 3.11% | 1,886 | 1,915 | 1,725 | 363,034 | 6억 |
| 2026-08-12 | 1,833 | ▲ 2.98% | 1,781 | 1,860 | 1,764 | 178,319 | 3억 |