전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,320 | ▼ 0.23% | 4,330 | 4,365 | 4,295 | 2,577 | 11,123,510원 |
| 2026-09-22 | 4,330 | ▲ 0.46% | 4,345 | 4,410 | 4,290 | 24,170 | 1억 |
| 2026-09-21 | 4,310 | ▼ 2.93% | 4,470 | 4,470 | 4,250 | 19,601 | 84,993,110원 |
| 2026-09-18 | 4,440 | ▼ 1.77% | 4,500 | 4,520 | 4,440 | 33,202 | 1억 |
| 2026-09-17 | 4,520 | — 0.00% | 4,570 | 4,570 | 4,455 | 11,951 | 53,528,175원 |
| 2026-09-16 | 4,520 | ▼ 0.99% | 4,570 | 4,570 | 4,465 | 6,329 | 28,534,790원 |
| 2026-09-15 | 4,565 | ▼ 0.98% | 4,500 | 4,600 | 4,500 | 5,359 | 24,318,180원 |
| 2026-09-14 | 4,610 | ▲ 1.21% | 4,555 | 4,610 | 4,475 | 5,869 | 26,691,105원 |
| 2026-09-11 | 4,555 | ▼ 0.98% | 4,655 | 4,715 | 4,555 | 7,544 | 34,636,555원 |
| 2026-09-10 | 4,600 | ▲ 1.21% | 4,550 | 4,765 | 4,550 | 36,370 | 1억 |
| 2026-09-09 | 4,545 | ▼ 0.22% | 4,560 | 4,595 | 4,525 | 5,889 | 26,739,294원 |
| 2026-09-08 | 4,555 | ▼ 0.65% | 4,575 | 4,610 | 4,535 | 11,997 | 54,718,084원 |
| 2026-09-07 | 4,585 | ▼ 0.11% | 4,610 | 4,610 | 4,535 | 5,248 | 23,999,800원 |
| 2026-09-04 | 4,590 | ▲ 0.33% | 4,575 | 4,650 | 4,520 | 3,412 | 15,574,530원 |
| 2026-09-03 | 4,575 | ▼ 1.72% | 4,620 | 4,705 | 4,575 | 5,923 | 27,378,490원 |
| 2026-09-02 | 4,655 | ▲ 0.87% | 4,615 | 4,685 | 4,610 | 16,721 | 77,488,550원 |
| 2026-09-01 | 4,615 | ▲ 0.44% | 4,595 | 4,720 | 4,535 | 17,120 | 78,779,610원 |
| 2026-08-31 | 4,595 | ▼ 1.61% | 4,670 | 4,720 | 4,525 | 16,858 | 77,130,670원 |
| 2026-08-28 | 4,670 | ▲ 2.30% | 4,565 | 4,710 | 4,525 | 18,085 | 83,317,570원 |
| 2026-08-27 | 4,565 | ▼ 0.44% | 4,525 | 4,610 | 4,525 | 8,513 | 38,726,400원 |
| 2026-08-26 | 4,585 | ▲ 0.55% | 4,560 | 4,610 | 4,430 | 9,601 | 43,306,525원 |
| 2026-08-25 | 4,560 | ▼ 0.11% | 4,565 | 4,580 | 4,420 | 8,728 | 39,507,980원 |
| 2026-08-24 | 4,565 | ▼ 0.65% | 4,450 | 4,590 | 4,450 | 14,447 | 64,979,795원 |
| 2026-08-21 | 4,595 | ▼ 1.82% | 4,680 | 4,720 | 4,495 | 38,210 | 1억 |
| 2026-08-20 | 4,680 | ▼ 3.31% | 4,720 | 4,835 | 4,630 | 55,998 | 2억 |
| 2026-08-19 | 4,840 | ▲ 2.33% | 4,745 | 5,200 | 4,670 | 351,666 | 17억 |
| 2026-08-18 | 4,730 | ▲ 1.94% | 4,960 | 5,200 | 4,715 | 77,379 | 3억 |
| 2026-08-14 | 4,640 | ▼ 0.32% | 4,655 | 4,800 | 4,590 | 15,361 | 71,127,755원 |
| 2026-08-13 | 4,655 | ▼ 0.96% | 4,690 | 4,700 | 4,600 | 11,602 | 53,823,405원 |
| 2026-08-12 | 4,700 | ▲ 0.32% | 4,685 | 4,770 | 4,630 | 12,422 | 58,353,590원 |