전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,463 | ▲ 0.41% | 1,458 | 1,527 | 1,458 | 10,327 | 15,209,350원 |
| 2026-09-22 | 1,457 | ▲ 0.21% | 1,574 | 1,594 | 1,454 | 26,998 | 40,080,153원 |
| 2026-09-21 | 1,454 | ▼ 1.76% | 1,478 | 1,490 | 1,400 | 148,018 | 2억 |
| 2026-09-18 | 1,480 | ▲ 0.54% | 1,480 | 1,488 | 1,469 | 1,910 | 2,822,132원 |
| 2026-09-17 | 1,472 | ▼ 0.67% | 1,483 | 1,519 | 1,462 | 4,930 | 7,297,648원 |
| 2026-09-16 | 1,482 | ▲ 0.20% | 1,488 | 1,510 | 1,472 | 13,662 | 20,384,927원 |
| 2026-09-15 | 1,479 | ▲ 0.20% | 1,476 | 1,503 | 1,461 | 4,823 | 7,134,515원 |
| 2026-09-14 | 1,476 | ▼ 1.01% | 1,481 | 1,506 | 1,471 | 3,917 | 5,840,665원 |
| 2026-09-11 | 1,491 | ▲ 0.07% | 1,594 | 1,594 | 1,490 | 4,170 | 6,317,478원 |
| 2026-09-10 | 1,490 | ▼ 0.33% | 1,495 | 1,579 | 1,482 | 7,574 | 11,432,735원 |
| 2026-09-09 | 1,495 | ▲ 0.74% | 1,484 | 1,506 | 1,484 | 5,401 | 8,055,408원 |
| 2026-09-08 | 1,484 | ▲ 0.34% | 1,479 | 1,505 | 1,420 | 8,317 | 12,187,290원 |
| 2026-09-07 | 1,479 | ▼ 0.14% | 1,478 | 1,513 | 1,470 | 7,956 | 11,775,258원 |
| 2026-09-04 | 1,481 | ▼ 0.40% | 1,539 | 1,539 | 1,476 | 9,395 | 13,981,603원 |
| 2026-09-03 | 1,487 | ▲ 1.50% | 1,465 | 1,608 | 1,465 | 31,186 | 46,084,324원 |
| 2026-09-02 | 1,465 | ▼ 4.25% | 1,530 | 1,530 | 1,465 | 25,534 | 38,242,363원 |
| 2026-09-01 | 1,530 | ▼ 0.65% | 1,540 | 1,540 | 1,501 | 3,473 | 5,329,632원 |
| 2026-08-31 | 1,540 | ▼ 0.71% | 1,551 | 1,551 | 1,519 | 6,743 | 10,360,317원 |
| 2026-08-28 | 1,551 | ▲ 2.24% | 1,560 | 1,562 | 1,524 | 3,936 | 6,093,392원 |
| 2026-08-27 | 1,517 | ▼ 3.38% | 1,570 | 1,593 | 1,517 | 8,492 | 13,246,444원 |
| 2026-08-26 | 1,570 | ▲ 0.64% | 1,566 | 1,607 | 1,549 | 6,479 | 10,173,625원 |
| 2026-08-25 | 1,560 | ▼ 0.70% | 1,570 | 1,640 | 1,530 | 9,479 | 14,828,680원 |
| 2026-08-24 | 1,571 | ▲ 0.71% | 1,547 | 1,617 | 1,547 | 8,099 | 12,710,827원 |
| 2026-08-21 | 1,560 | ▼ 0.32% | 1,565 | 1,578 | 1,501 | 11,440 | 17,814,469원 |
| 2026-08-20 | 1,565 | ▲ 1.03% | 1,549 | 1,581 | 1,548 | 13,355 | 20,898,069원 |
| 2026-08-19 | 1,549 | ▼ 0.32% | 1,561 | 1,568 | 1,535 | 6,515 | 10,111,722원 |
| 2026-08-18 | 1,554 | ▼ 1.46% | 1,580 | 1,580 | 1,553 | 7,161 | 11,176,620원 |
| 2026-08-14 | 1,577 | ▲ 1.87% | 1,560 | 1,591 | 1,544 | 21,113 | 32,957,637원 |
| 2026-08-13 | 1,548 | ▼ 2.03% | 1,580 | 1,599 | 1,545 | 28,695 | 44,781,090원 |
| 2026-08-12 | 1,580 | ▲ 0.32% | 1,589 | 1,589 | 1,542 | 29,827 | 46,571,206원 |