전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 5,210 | — 0.00% | 5,160 | 5,210 | 5,020 | 5,448 | 27,768,300원 |
| 2026-09-22 | 5,210 | ▼ 1.88% | 5,300 | 5,310 | 5,190 | 2,763 | 14,533,935원 |
| 2026-09-21 | 5,310 | ▼ 3.80% | 5,400 | 5,400 | 5,030 | 5,610 | 29,470,670원 |
| 2026-09-18 | 5,520 | ▼ 7.69% | 5,620 | 5,860 | 5,480 | 4,814 | 27,253,635원 |
| 2026-09-17 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-16 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-15 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-14 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-11 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-10 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-09 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-08 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-07 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-04 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-03 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-02 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-01 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-08-31 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-08-28 | 1,196 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-08-27 | 1,196 | ▲ 3.64% | 1,131 | 1,200 | 1,093 | 174,940 | 2억 |
| 2026-08-26 | 1,154 | ▲ 5.87% | 1,079 | 1,179 | 1,004 | 56,011 | 60,101,750원 |
| 2026-08-25 | 1,090 | ▲ 3.32% | 1,055 | 1,090 | 1,033 | 20,103 | 21,347,753원 |
| 2026-08-24 | 1,055 | ▼ 3.21% | 1,081 | 1,081 | 1,011 | 8,384 | 8,780,994원 |
| 2026-08-21 | 1,090 | ▼ 0.37% | 1,094 | 1,094 | 1,025 | 4,474 | 4,781,717원 |
| 2026-08-20 | 1,094 | ▼ 1.17% | 1,072 | 1,094 | 1,001 | 25,885 | 26,837,506원 |
| 2026-08-19 | 1,107 | ▲ 7.58% | 1,029 | 1,131 | 1,029 | 52,587 | 56,402,828원 |
| 2026-08-18 | 1,029 | ▼ 8.78% | 1,127 | 1,128 | 1,010 | 100,800 | 1억 |
| 2026-08-14 | 1,128 | ▼ 0.62% | 1,134 | 1,134 | 1,082 | 23,766 | 26,450,691원 |
| 2026-08-13 | 1,135 | ▲ 1.79% | 1,115 | 1,145 | 1,089 | 17,064 | 18,940,016원 |
| 2026-08-12 | 1,115 | ▼ 1.33% | 1,149 | 1,149 | 1,101 | 8,048 | 9,067,161원 |