전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,905 | ▲ 0.72% | 4,850 | 4,930 | 4,830 | 19,522 | 95,218,435원 |
| 2026-09-22 | 4,870 | ▲ 2.31% | 4,765 | 4,880 | 4,715 | 28,295 | 1억 |
| 2026-09-21 | 4,760 | ▲ 0.21% | 4,840 | 4,840 | 4,730 | 12,880 | 61,362,805원 |
| 2026-09-18 | 4,750 | ▲ 0.32% | 4,705 | 4,910 | 4,705 | 23,146 | 1억 |
| 2026-09-17 | 4,735 | ▲ 0.85% | 4,685 | 4,755 | 4,605 | 28,560 | 1억 |
| 2026-09-16 | 4,695 | ▼ 3.79% | 4,795 | 4,880 | 4,685 | 27,002 | 1억 |
| 2026-09-15 | 4,880 | ▲ 1.14% | 4,825 | 4,915 | 4,785 | 16,435 | 79,488,165원 |
| 2026-09-14 | 4,825 | ▼ 1.03% | 4,870 | 4,945 | 4,825 | 26,977 | 1억 |
| 2026-09-11 | 4,875 | ▲ 2.74% | 4,710 | 4,915 | 4,700 | 50,693 | 2억 |
| 2026-09-10 | 4,745 | ▼ 0.73% | 4,830 | 4,830 | 4,715 | 25,610 | 1억 |
| 2026-09-09 | 4,780 | ▲ 0.42% | 4,760 | 4,850 | 4,730 | 16,510 | 78,662,178원 |
| 2026-09-08 | 4,760 | ▼ 0.83% | 4,775 | 4,860 | 4,730 | 40,794 | 1억 |
| 2026-09-07 | 4,800 | ▲ 0.21% | 4,790 | 4,800 | 4,655 | 32,401 | 1억 |
| 2026-09-04 | 4,790 | ▲ 5.27% | 4,580 | 4,915 | 4,520 | 156,418 | 7억 |
| 2026-09-03 | 4,550 | ▼ 1.09% | 4,600 | 4,720 | 4,520 | 52,378 | 2억 |
| 2026-09-02 | 4,600 | ▲ 1.77% | 4,540 | 4,860 | 4,500 | 258,488 | 12억 |
| 2026-09-01 | 4,520 | — 0.00% | 4,520 | 4,530 | 4,470 | 14,731 | 66,435,620원 |
| 2026-08-31 | 4,520 | ▲ 0.11% | 4,515 | 4,540 | 4,455 | 46,743 | 2억 |
| 2026-08-28 | 4,515 | ▲ 0.89% | 4,470 | 4,520 | 4,430 | 26,311 | 1억 |
| 2026-08-27 | 4,475 | ▼ 1.54% | 4,510 | 4,600 | 4,300 | 38,192 | 1억 |
| 2026-08-26 | 4,545 | ▼ 0.11% | 4,515 | 4,620 | 4,500 | 27,036 | 1억 |
| 2026-08-25 | 4,550 | ▲ 1.00% | 4,480 | 4,570 | 4,430 | 37,868 | 1억 |
| 2026-08-24 | 4,505 | ▲ 1.12% | 4,410 | 4,535 | 4,410 | 21,681 | 97,295,545원 |
| 2026-08-21 | 4,455 | ▼ 0.67% | 4,490 | 4,540 | 4,405 | 83,212 | 3억 |
| 2026-08-20 | 4,485 | ▼ 0.66% | 4,700 | 4,700 | 4,425 | 73,084 | 3억 |
| 2026-08-19 | 4,515 | ▼ 3.11% | 4,735 | 4,750 | 4,430 | 147,491 | 6억 |
| 2026-08-18 | 4,660 | ▲ 0.54% | 4,885 | 5,190 | 4,650 | 479,624 | 23억 |
| 2026-08-14 | 4,635 | ▲ 0.43% | 4,640 | 4,690 | 4,550 | 47,469 | 2억 |
| 2026-08-13 | 4,615 | ▼ 1.28% | 4,675 | 4,690 | 4,600 | 46,665 | 2억 |
| 2026-08-12 | 4,675 | ▲ 0.32% | 4,685 | 4,710 | 4,600 | 31,478 | 1억 |