전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 296 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-09-22 | 296 | ▼ 1.33% | 305 | 308 | 292 | 1,056,336 | 3억 |
| 2026-09-21 | 300 | ▼ 7.12% | 328 | 328 | 298 | 1,006,269 | 3억 |
| 2026-09-18 | 323 | ▲ 2.87% | 317 | 342 | 315 | 651,121 | 2억 |
| 2026-09-17 | 314 | ▼ 2.79% | 345 | 345 | 310 | 604,150 | 1억 |
| 2026-09-16 | 323 | ▲ 3.53% | 305 | 339 | 305 | 938,654 | 3억 |
| 2026-09-15 | 312 | ▼ 2.19% | 320 | 325 | 306 | 334,765 | 1억 |
| 2026-09-14 | 319 | ▼ 6.73% | 342 | 342 | 317 | 422,950 | 1억 |
| 2026-09-11 | 342 | — 0.00% | 345 | 346 | 324 | 246,108 | 82,903,606원 |
| 2026-09-10 | 342 | ▲ 5.88% | 328 | 370 | 319 | 1,329,254 | 4억 |
| 2026-09-09 | 323 | ▼ 7.71% | 350 | 357 | 307 | 1,654,899 | 5억 |
| 2026-09-08 | 350 | ▼ 6.17% | 377 | 378 | 350 | 682,930 | 2억 |
| 2026-09-07 | 373 | — 0.00% | 374 | 378 | 368 | 306,574 | 1억 |
| 2026-09-04 | 373 | ▼ 2.61% | 382 | 382 | 368 | 354,274 | 1억 |
| 2026-09-03 | 383 | ▼ 1.03% | 381 | 387 | 371 | 350,660 | 1억 |
| 2026-09-02 | 387 | ▼ 0.77% | 394 | 412 | 377 | 1,030,994 | 4억 |
| 2026-09-01 | 390 | ▼ 0.51% | 385 | 393 | 380 | 360,658 | 1억 |
| 2026-08-31 | 392 | ▼ 0.25% | 389 | 397 | 382 | 361,637 | 1억 |
| 2026-08-28 | 393 | ▲ 2.34% | 380 | 408 | 379 | 530,672 | 2억 |
| 2026-08-27 | 384 | ▼ 2.78% | 390 | 396 | 375 | 723,426 | 2억 |
| 2026-08-26 | 395 | ▼ 0.25% | 396 | 421 | 379 | 1,296,236 | 5억 |
| 2026-08-25 | 396 | ▲ 1.54% | 391 | 418 | 382 | 910,961 | 3억 |
| 2026-08-24 | 390 | ▼ 2.50% | 401 | 418 | 371 | 1,985,636 | 7억 |
| 2026-08-21 | 400 | ▼ 2.44% | 404 | 409 | 385 | 1,077,641 | 4억 |
| 2026-08-20 | 410 | ▲ 0.24% | 411 | 432 | 398 | 804,416 | 3억 |
| 2026-08-19 | 409 | ▲ 2.00% | 400 | 439 | 390 | 1,533,958 | 6억 |
| 2026-08-18 | 401 | ▲ 3.35% | 402 | 479 | 401 | 6,096,519 | 26억 |
| 2026-08-14 | 388 | ▼ 3.72% | 383 | 397 | 365 | 1,895,249 | 7억 |
| 2026-08-13 | 403 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-08-12 | 403 | ▼ 4.95% | 424 | 446 | 403 | 989,218 | 4억 |