전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,570 | ▼ 7.65% | 1,398 | 1,742 | 1,252 | 549,714 | 8억 |
| 2026-09-22 | 1,700 | ▼ 29.90% | 2,420 | 2,500 | 1,700 | 167,911 | 3억 |
| 2026-09-21 | 2,425 | ▼ 2.61% | 2,470 | 2,510 | 2,385 | 63,965 | 1억 |
| 2026-09-18 | 2,490 | ▼ 1.39% | 2,570 | 2,605 | 2,380 | 103,484 | 2억 |
| 2026-09-17 | 2,525 | ▲ 9.07% | 2,375 | 2,530 | 2,290 | 130,814 | 3억 |
| 2026-09-16 | 2,315 | ▼ 2.73% | 2,260 | 2,430 | 2,070 | 127,834 | 2억 |
| 2026-09-15 | 2,380 | ▼ 3.84% | 2,455 | 2,460 | 2,350 | 37,313 | 90,396,705원 |
| 2026-09-14 | 2,475 | ▼ 1.20% | 2,435 | 2,510 | 2,435 | 18,399 | 45,466,005원 |
| 2026-09-11 | 2,505 | ▲ 0.80% | 2,465 | 2,515 | 2,445 | 10,169 | 25,292,670원 |
| 2026-09-10 | 2,485 | ▼ 1.00% | 2,510 | 2,565 | 2,465 | 31,450 | 78,480,020원 |
| 2026-09-09 | 2,510 | ▼ 4.02% | 2,650 | 2,665 | 2,500 | 56,820 | 1억 |
| 2026-09-08 | 2,615 | ▲ 0.58% | 2,645 | 2,685 | 2,520 | 43,005 | 1억 |
| 2026-09-07 | 2,600 | ▼ 3.53% | 2,735 | 2,735 | 2,600 | 57,382 | 1억 |
| 2026-09-04 | 2,695 | ▼ 3.06% | 2,835 | 2,840 | 2,690 | 55,669 | 1억 |
| 2026-09-03 | 2,780 | ▼ 2.63% | 2,900 | 2,900 | 2,740 | 42,997 | 1억 |
| 2026-09-02 | 2,855 | ▲ 2.88% | 2,815 | 2,875 | 2,700 | 68,925 | 1억 |
| 2026-09-01 | 2,775 | ▲ 2.02% | 2,855 | 2,870 | 2,725 | 48,494 | 1억 |
| 2026-08-31 | 2,720 | ▲ 1.12% | 2,735 | 2,755 | 2,605 | 44,555 | 1억 |
| 2026-08-28 | 2,690 | ▲ 1.51% | 2,730 | 2,730 | 2,570 | 16,076 | 42,568,465원 |
| 2026-08-27 | 2,650 | ▲ 1.53% | 2,615 | 2,680 | 2,550 | 33,594 | 88,797,090원 |
| 2026-08-26 | 2,610 | ▼ 4.92% | 2,675 | 2,700 | 2,555 | 62,153 | 1억 |
| 2026-08-25 | 2,745 | ▲ 9.15% | 2,530 | 2,780 | 2,405 | 187,297 | 4억 |
| 2026-08-24 | 2,515 | ▼ 3.27% | 2,595 | 2,595 | 2,390 | 83,156 | 2억 |
| 2026-08-21 | 2,600 | ▲ 4.42% | 2,510 | 2,620 | 2,380 | 119,504 | 3억 |
| 2026-08-20 | 2,490 | ▲ 4.18% | 2,425 | 2,495 | 2,380 | 32,334 | 78,653,545원 |
| 2026-08-19 | 2,390 | ▲ 0.21% | 2,390 | 2,410 | 2,335 | 99,396 | 2억 |
| 2026-08-18 | 2,385 | ▲ 2.14% | 2,335 | 2,450 | 2,325 | 78,831 | 1억 |
| 2026-08-14 | 2,335 | ▲ 1.30% | 2,240 | 2,350 | 2,215 | 30,511 | 70,210,565원 |
| 2026-08-13 | 2,305 | ▼ 6.30% | 2,455 | 2,455 | 2,270 | 47,388 | 1억 |
| 2026-08-12 | 2,460 | ▲ 5.35% | 2,340 | 2,490 | 2,335 | 77,746 | 1억 |