전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,936 | ▲ 0.10% | 1,904 | 1,962 | 1,904 | 3,720 | 7,177,703원 |
| 2026-09-22 | 1,934 | ▲ 0.21% | 1,953 | 1,953 | 1,926 | 2,487 | 4,833,140원 |
| 2026-09-21 | 1,930 | ▲ 0.52% | 1,951 | 1,995 | 1,919 | 16,313 | 31,687,701원 |
| 2026-09-18 | 1,920 | ▲ 1.11% | 1,903 | 1,940 | 1,860 | 3,483 | 6,595,117원 |
| 2026-09-17 | 1,899 | ▼ 0.58% | 1,891 | 1,945 | 1,853 | 2,998 | 5,696,886원 |
| 2026-09-16 | 1,910 | ▲ 2.41% | 1,865 | 1,940 | 1,853 | 5,635 | 10,805,906원 |
| 2026-09-15 | 1,865 | ▲ 2.53% | 1,819 | 1,870 | 1,781 | 28,309 | 51,351,813원 |
| 2026-09-14 | 1,819 | ▼ 3.40% | 1,883 | 1,883 | 1,783 | 6,692 | 12,342,777원 |
| 2026-09-11 | 1,883 | ▼ 0.69% | 1,901 | 1,901 | 1,861 | 2,578 | 4,850,649원 |
| 2026-09-10 | 1,896 | ▲ 0.74% | 1,882 | 1,922 | 1,849 | 33,207 | 62,924,086원 |
| 2026-09-09 | 1,882 | ▲ 0.37% | 1,875 | 1,921 | 1,830 | 5,104 | 9,598,331원 |
| 2026-09-08 | 1,875 | ▼ 1.26% | 1,898 | 1,898 | 1,857 | 4,111 | 7,756,301원 |
| 2026-09-07 | 1,899 | ▼ 0.47% | 1,898 | 1,907 | 1,886 | 6,110 | 11,612,695원 |
| 2026-09-04 | 1,908 | — 0.00% | 1,890 | 1,910 | 1,855 | 6,490 | 12,323,533원 |
| 2026-09-03 | 1,908 | ▼ 0.10% | 1,898 | 1,912 | 1,898 | 1,734 | 3,305,251원 |
| 2026-09-02 | 1,910 | ▼ 0.98% | 1,902 | 1,916 | 1,901 | 1,054 | 2,012,234원 |
| 2026-09-01 | 1,929 | ▲ 1.53% | 1,884 | 1,957 | 1,884 | 2,355 | 4,539,911원 |
| 2026-08-31 | 1,900 | ▲ 0.26% | 1,895 | 1,946 | 1,866 | 8,549 | 16,263,694원 |
| 2026-08-28 | 1,895 | ▼ 4.53% | 2,080 | 2,080 | 1,884 | 17,399 | 33,951,597원 |
| 2026-08-27 | 1,985 | ▲ 9.13% | 1,940 | 2,000 | 1,825 | 38,279 | 73,439,328원 |
| 2026-08-26 | 1,819 | ▲ 1.00% | 1,801 | 1,845 | 1,767 | 3,185 | 5,756,773원 |
| 2026-08-25 | 1,801 | ▼ 4.10% | 1,878 | 1,878 | 1,739 | 10,395 | 18,723,921원 |
| 2026-08-24 | 1,878 | ▲ 10.02% | 1,675 | 1,890 | 1,675 | 15,695 | 27,407,129원 |
| 2026-08-21 | 1,707 | ▼ 1.84% | 1,754 | 1,888 | 1,700 | 14,625 | 25,099,265원 |
| 2026-08-20 | 1,739 | ▲ 0.23% | 1,735 | 1,755 | 1,718 | 4,490 | 7,779,746원 |
| 2026-08-19 | 1,735 | ▼ 3.61% | 1,712 | 1,798 | 1,698 | 31,862 | 54,891,139원 |
| 2026-08-18 | 1,800 | ▼ 3.49% | 1,970 | 1,970 | 1,797 | 15,138 | 27,808,392원 |
| 2026-08-14 | 1,865 | ▲ 3.21% | 1,807 | 1,900 | 1,807 | 7,479 | 13,866,020원 |
| 2026-08-13 | 1,807 | ▼ 3.73% | 1,884 | 1,927 | 1,802 | 11,062 | 20,372,211원 |
| 2026-08-12 | 1,877 | ▼ 0.79% | 1,873 | 1,929 | 1,837 | 7,087 | 13,288,807원 |