전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,690 | ▼ 0.06% | 1,693 | 1,699 | 1,673 | 3,785 | 6,382,980원 |
| 2026-09-22 | 1,691 | ▼ 0.18% | 1,726 | 1,726 | 1,666 | 20,386 | 34,198,948원 |
| 2026-09-21 | 1,694 | ▼ 0.06% | 1,701 | 1,701 | 1,673 | 3,440 | 5,783,956원 |
| 2026-09-18 | 1,695 | ▼ 0.12% | 1,727 | 1,727 | 1,675 | 4,580 | 7,710,692원 |
| 2026-09-17 | 1,697 | ▼ 0.18% | 1,707 | 1,707 | 1,672 | 18,033 | 30,518,118원 |
| 2026-09-16 | 1,700 | ▲ 1.19% | 1,680 | 1,707 | 1,661 | 8,273 | 13,827,145원 |
| 2026-09-15 | 1,680 | ▼ 1.06% | 1,692 | 1,731 | 1,670 | 6,606 | 11,092,812원 |
| 2026-09-14 | 1,698 | ▼ 0.12% | 1,700 | 1,700 | 1,681 | 419 | 715,154원 |
| 2026-09-11 | 1,700 | ▼ 0.35% | 1,706 | 1,706 | 1,685 | 540 | 918,228원 |
| 2026-09-10 | 1,706 | ▲ 0.18% | 1,712 | 1,713 | 1,688 | 6,270 | 10,681,416원 |
| 2026-09-09 | 1,703 | ▲ 0.95% | 1,678 | 1,727 | 1,678 | 545 | 920,076원 |
| 2026-09-08 | 1,687 | ▼ 1.52% | 1,713 | 1,713 | 1,682 | 22,427 | 37,747,139원 |
| 2026-09-07 | 1,713 | ▲ 0.41% | 1,705 | 1,727 | 1,700 | 3,159 | 5,392,593원 |
| 2026-09-04 | 1,706 | ▼ 0.06% | 1,707 | 1,707 | 1,671 | 3,404 | 5,764,222원 |
| 2026-09-03 | 1,707 | ▲ 0.89% | 1,685 | 1,713 | 1,678 | 19,920 | 33,709,853원 |
| 2026-09-02 | 1,692 | ▼ 0.35% | 1,698 | 1,698 | 1,654 | 6,554 | 10,998,255원 |
| 2026-09-01 | 1,698 | ▲ 0.59% | 1,688 | 1,706 | 1,667 | 27,099 | 45,608,932원 |
| 2026-08-31 | 1,688 | ▲ 2.55% | 1,801 | 1,830 | 1,660 | 197,882 | 3억 |
| 2026-08-28 | 1,646 | ▼ 0.72% | 1,657 | 1,658 | 1,615 | 49,381 | 83,346,306원 |
| 2026-08-27 | 1,658 | ▼ 0.24% | 1,662 | 1,662 | 1,640 | 6,497 | 10,692,899원 |
| 2026-08-26 | 1,662 | ▲ 1.34% | 1,625 | 1,664 | 1,624 | 2,159 | 3,574,726원 |
| 2026-08-25 | 1,640 | ▲ 0.61% | 1,611 | 1,641 | 1,611 | 8,408 | 13,687,127원 |
| 2026-08-24 | 1,630 | ▲ 0.37% | 1,621 | 1,631 | 1,607 | 3,212 | 5,213,520원 |
| 2026-08-21 | 1,624 | ▼ 0.73% | 1,635 | 1,635 | 1,607 | 17,909 | 28,850,499원 |
| 2026-08-20 | 1,636 | ▼ 0.24% | 1,627 | 1,651 | 1,627 | 40,658 | 66,286,998원 |
| 2026-08-19 | 1,640 | ▼ 0.79% | 1,653 | 1,653 | 1,623 | 7,820 | 12,755,508원 |
| 2026-08-18 | 1,653 | ▼ 1.20% | 1,665 | 1,681 | 1,645 | 12,071 | 20,009,689원 |
| 2026-08-14 | 1,673 | ▲ 0.48% | 1,687 | 1,687 | 1,659 | 13,122 | 21,941,748원 |
| 2026-08-13 | 1,665 | ▲ 0.42% | 1,658 | 1,687 | 1,656 | 19,640 | 32,747,162원 |
| 2026-08-12 | 1,658 | ▼ 2.24% | 1,647 | 1,724 | 1,647 | 125,606 | 2억 |