전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,618 | ▼ 0.68% | 1,641 | 1,641 | 1,617 | 177,156 | 2억 |
| 2026-09-22 | 1,629 | ▼ 0.55% | 1,654 | 1,670 | 1,625 | 134,727 | 2억 |
| 2026-09-21 | 1,638 | ▼ 2.73% | 1,671 | 1,672 | 1,627 | 224,995 | 3억 |
| 2026-09-18 | 1,684 | ▲ 0.48% | 1,699 | 1,700 | 1,664 | 95,737 | 1억 |
| 2026-09-17 | 1,676 | ▼ 0.30% | 1,685 | 1,685 | 1,664 | 52,649 | 88,214,360원 |
| 2026-09-16 | 1,681 | ▲ 0.78% | 1,674 | 1,700 | 1,652 | 207,317 | 3억 |
| 2026-09-15 | 1,668 | ▲ 0.97% | 1,727 | 1,727 | 1,637 | 118,493 | 1억 |
| 2026-09-14 | 1,652 | ▼ 2.77% | 1,699 | 1,700 | 1,652 | 245,731 | 4억 |
| 2026-09-11 | 1,699 | ▲ 0.06% | 1,698 | 1,710 | 1,680 | 172,146 | 2억 |
| 2026-09-10 | 1,698 | ▼ 0.18% | 1,705 | 1,710 | 1,666 | 154,329 | 2억 |
| 2026-09-09 | 1,701 | ▲ 0.06% | 1,720 | 1,720 | 1,684 | 228,328 | 3억 |
| 2026-09-08 | 1,700 | ▲ 0.06% | 1,695 | 1,735 | 1,680 | 255,918 | 4억 |
| 2026-09-07 | 1,699 | ▲ 0.71% | 1,700 | 1,735 | 1,669 | 286,797 | 4억 |
| 2026-09-04 | 1,687 | ▲ 0.72% | 1,675 | 1,724 | 1,668 | 271,063 | 4억 |
| 2026-09-03 | 1,675 | ▲ 1.03% | 1,661 | 1,710 | 1,661 | 321,713 | 5억 |
| 2026-09-02 | 1,658 | ▼ 0.78% | 1,668 | 1,684 | 1,630 | 171,119 | 2억 |
| 2026-09-01 | 1,671 | ▼ 2.22% | 1,709 | 1,709 | 1,651 | 276,029 | 4억 |
| 2026-08-31 | 1,709 | ▲ 0.95% | 1,693 | 1,745 | 1,665 | 880,481 | 15억 |
| 2026-08-28 | 1,693 | ▲ 3.23% | 1,723 | 1,760 | 1,635 | 900,143 | 15억 |
| 2026-08-27 | 1,640 | ▼ 1.62% | 1,667 | 1,696 | 1,636 | 290,596 | 4억 |
| 2026-08-26 | 1,667 | ▲ 2.40% | 1,636 | 1,669 | 1,620 | 383,602 | 6억 |
| 2026-08-25 | 1,628 | ▲ 1.43% | 1,592 | 1,646 | 1,579 | 263,728 | 4억 |
| 2026-08-24 | 1,605 | ▲ 0.44% | 1,602 | 1,619 | 1,589 | 181,804 | 2억 |
| 2026-08-21 | 1,598 | ▼ 0.31% | 1,603 | 1,605 | 1,580 | 185,051 | 2억 |
| 2026-08-20 | 1,603 | ▼ 0.12% | 1,605 | 1,628 | 1,596 | 142,817 | 2억 |
| 2026-08-19 | 1,605 | ▼ 0.62% | 1,599 | 1,630 | 1,588 | 222,456 | 3억 |
| 2026-08-18 | 1,615 | ▼ 1.28% | 1,639 | 1,680 | 1,610 | 432,142 | 7억 |
| 2026-08-14 | 1,636 | ▲ 1.49% | 1,615 | 1,647 | 1,604 | 319,315 | 5억 |
| 2026-08-13 | 1,612 | ▼ 2.01% | 1,645 | 1,670 | 1,600 | 384,817 | 6억 |
| 2026-08-12 | 1,645 | ▲ 0.30% | 1,642 | 1,687 | 1,635 | 347,598 | 5억 |