전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,020 | ▲ 0.63% | 3,975 | 4,070 | 3,955 | 48,480 | 1억 |
| 2026-09-22 | 3,995 | ▼ 0.13% | 3,960 | 4,015 | 3,960 | 21,224 | 84,710,280원 |
| 2026-09-21 | 4,000 | ▲ 0.13% | 4,025 | 4,025 | 3,945 | 20,034 | 79,644,980원 |
| 2026-09-18 | 3,995 | ▲ 0.50% | 3,995 | 4,020 | 3,930 | 36,757 | 1억 |
| 2026-09-17 | 3,975 | — 0.00% | 3,950 | 4,055 | 3,935 | 52,141 | 2억 |
| 2026-09-16 | 3,975 | ▲ 0.51% | 3,925 | 4,005 | 3,915 | 51,458 | 2억 |
| 2026-09-15 | 3,955 | ▼ 1.00% | 4,010 | 4,010 | 3,920 | 82,273 | 3억 |
| 2026-09-14 | 3,995 | ▼ 0.62% | 4,020 |
| 4,020 |
| 3,930 |
| 12,893 |
| 51,339,045원 |
| 2026-09-11 | 4,020 | ▲ 0.12% | 4,020 | 4,035 | 3,930 | 54,683 | 2억 |
| 2026-09-10 | 4,015 | ▲ 0.88% | 4,025 | 4,040 | 3,880 | 92,848 | 3억 |
| 2026-09-09 | 3,980 | ▲ 8.15% | 4,060 | 4,600 | 3,900 | 1,003,245 | 42억 |
| 2026-09-08 | 3,680 | ▼ 0.81% | 3,670 | 3,715 | 3,655 | 55,161 | 2억 |
| 2026-09-07 | 3,710 | ▼ 1.72% | 3,755 | 3,755 | 3,685 | 20,579 | 76,687,805원 |
| 2026-09-04 | 3,775 | ▼ 0.13% | 3,750 | 3,780 | 3,655 | 19,570 | 72,694,980원 |
| 2026-09-03 | 3,780 | ▲ 1.75% | 3,715 | 3,785 | 3,710 | 37,170 | 1억 |
| 2026-09-02 | 3,715 | ▲ 0.27% | 3,705 | 3,715 | 3,550 | 27,429 | 1억 |
| 2026-09-01 | 3,705 | ▲ 2.77% | 3,610 | 3,800 | 3,575 | 17,841 | 64,989,185원 |
| 2026-08-31 | 3,605 | ▲ 1.55% | 3,550 | 3,700 | 3,490 | 15,408 | 55,225,880원 |
| 2026-08-28 | 3,550 | ▲ 3.05% | 3,445 | 3,550 | 3,445 | 26,397 | 92,421,570원 |
| 2026-08-27 | 3,445 | ▲ 1.32% | 3,405 | 3,580 | 3,360 | 37,684 | 1억 |
| 2026-08-26 | 3,400 | — 0.00% | 3,365 | 3,495 | 3,330 | 46,409 | 1억 |
| 2026-08-25 | 3,400 | ▲ 3.03% | 3,315 | 3,445 | 3,230 | 103,734 | 3억 |
| 2026-08-24 | 3,300 | ▲ 5.94% | 3,120 | 3,315 | 3,120 | 39,956 | 1억 |
| 2026-08-21 | 3,115 | ▼ 3.26% | 3,275 | 3,275 | 3,040 | 102,939 | 3억 |
| 2026-08-20 | 3,220 | ▼ 3.16% | 3,305 | 3,345 | 3,200 | 45,046 | 1억 |
| 2026-08-19 | 3,325 | ▼ 0.15% | 3,330 | 3,350 | 3,250 | 59,659 | 1억 |
| 2026-08-18 | 3,330 | ▼ 2.06% | 3,400 | 3,400 | 3,285 | 30,282 | 1억 |
| 2026-08-14 | 3,400 | ▲ 3.03% | 3,285 | 3,400 | 3,285 | 19,101 | 64,211,275원 |
| 2026-08-13 | 3,300 | ▼ 2.80% | 3,370 | 3,400 | 3,300 | 32,628 | 1억 |
| 2026-08-12 | 3,395 | ▼ 1.16% | 3,435 | 3,460 | 3,390 | 16,524 | 56,498,245원 |