전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,275 | ▼ 0.15% | 3,280 | 3,325 | 3,240 | 18,704 | 61,444,800원 |
| 2026-09-22 | 3,280 | ▼ 0.30% | 3,280 | 3,320 | 3,265 | 36,244 | 1억 |
| 2026-09-21 | 3,290 | ▼ 1.20% | 3,330 | 3,350 | 3,275 | 86,922 | 2억 |
| 2026-09-18 | 3,330 | ▲ 1.22% | 3,295 | 3,350 | 3,260 | 46,080 | 1억 |
| 2026-09-17 | 3,290 | ▲ 1.86% | 3,230 | 3,290 | 3,220 | 17,444 | 56,730,898원 |
| 2026-09-16 | 3,230 | ▼ 0.46% | 3,215 | 3,255 | 3,210 | 89,089 | 2억 |
| 2026-09-15 | 3,245 | ▲ 0.31% | 3,225 | 3,245 | 3,190 | 28,416 | 91,651,475원 |
| 2026-09-14 | 3,235 | ▲ 1.09% | 3,165 | 3,235 | 3,145 | 52,170 | 1억 |
| 2026-09-11 | 3,200 | — 0.00% | 3,200 | 3,200 | 3,160 | 36,853 | 1억 |
| 2026-09-10 | 3,200 | ▲ 0.47% | 3,185 | 3,230 | 3,150 | 35,039 | 1억 |
| 2026-09-09 | 3,185 | ▲ 0.63% | 3,145 | 3,230 | 3,135 | 20,075 | 63,849,900원 |
| 2026-09-08 | 3,165 | ▼ 0.78% | 3,180 | 3,225 | 3,150 | 66,411 | 2억 |
| 2026-09-07 | 3,190 | ▼ 0.47% | 3,195 | 3,225 | 3,160 | 61,175 | 1억 |
| 2026-09-04 | 3,205 | ▲ 0.16% | 3,205 | 3,230 | 3,180 | 53,324 | 1억 |
| 2026-09-03 | 3,200 | ▼ 0.31% | 3,270 | 3,270 | 3,170 | 109,118 | 3억 |
| 2026-09-02 | 3,210 | ▲ 0.31% | 3,165 | 3,305 | 3,165 | 93,635 | 3억 |
| 2026-09-01 | 3,200 | ▼ 0.31% | 3,205 | 3,245 | 3,120 | 112,156 | 3억 |
| 2026-08-31 | 3,210 | ▲ 0.78% | 3,200 | 3,220 | 3,165 | 57,010 | 1억 |
| 2026-08-28 | 3,185 | ▲ 2.41% | 3,110 | 3,195 | 3,105 | 77,910 | 2억 |
| 2026-08-27 | 3,110 | ▼ 1.58% | 3,165 | 3,180 | 3,090 | 74,219 | 2억 |
| 2026-08-26 | 3,160 | ▼ 0.16% | 3,160 | 3,165 | 3,090 | 119,484 | 3억 |
| 2026-08-25 | 3,165 | ▲ 0.16% | 3,160 | 3,180 | 3,135 | 68,779 | 2억 |
| 2026-08-24 | 3,160 | ▼ 0.63% | 3,160 | 3,185 | 3,120 | 107,832 | 3억 |
| 2026-08-21 | 3,180 | ▲ 0.16% | 3,145 | 3,180 | 3,075 | 79,765 | 2억 |
| 2026-08-20 | 3,175 | ▼ 0.63% | 3,195 | 3,210 | 3,130 | 83,808 | 2억 |
| 2026-08-19 | 3,195 | ▼ 0.62% | 3,170 | 3,230 | 3,160 | 74,231 | 2억 |
| 2026-08-18 | 3,215 | ▲ 0.31% | 3,250 | 3,250 | 3,140 | 68,472 | 2억 |
| 2026-08-14 | 3,205 | ▲ 3.05% | 3,110 | 3,205 | 3,110 | 52,382 | 1억 |
| 2026-08-13 | 3,110 | ▼ 1.58% | 3,200 | 3,200 | 3,090 | 152,401 | 4억 |
| 2026-08-12 | 3,160 | ▲ 0.48% | 3,140 | 3,240 | 3,115 | 158,441 | 5억 |