전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,672 | ▲ 0.12% | 1,638 | 1,687 | 1,580 | 279,325 | 4억 |
| 2026-09-22 | 1,670 | — 0.00% | 1,670 | 1,709 | 1,591 | 304,573 | 4억 |
| 2026-09-21 | 1,670 | ▲ 0.60% | 1,660 | 1,685 | 1,543 | 315,546 | 5억 |
| 2026-09-18 | 1,660 | ▼ 5.74% | 1,746 | 1,795 | 1,646 | 249,267 | 4억 |
| 2026-09-17 | 1,761 | ▲ 6.99% | 1,630 | 1,761 | 1,615 | 236,491 | 3억 |
| 2026-09-16 | 1,646 | ▲ 0.37% | 1,642 | 1,660 | 1,600 | 43,109 | 69,942,089원 |
| 2026-09-15 | 1,640 | ▼ 1.20% | 1,660 | 1,699 | 1,617 | 53,131 | 86,832,243원 |
| 2026-09-14 | 1,660 | ▼ 2.92% | 1,710 | 1,745 | 1,645 | 99,121 | 1억 |
| 2026-09-11 | 1,710 | ▼ 1.61% | 1,738 | 1,761 | 1,640 | 305,154 | 5억 |
| 2026-09-10 | 1,738 | ▲ 1.34% | 1,726 | 1,740 | 1,593 | 192,997 | 3억 |
| 2026-09-09 | 1,715 | ▲ 1.48% | 1,697 | 1,719 | 1,570 | 157,642 | 2억 |
| 2026-09-08 | 1,690 | ▲ 0.30% | 1,686 | 1,796 | 1,656 | 227,695 | 3억 |
| 2026-09-07 | 1,685 | ▼ 6.39% | 1,780 | 1,780 | 1,633 | 304,476 | 5억 |
| 2026-09-04 | 1,800 | ▼ 2.70% | 1,850 | 1,850 | 1,718 | 256,612 | 4억 |
| 2026-09-03 | 1,850 | ▼ 5.32% | 1,935 | 1,964 | 1,718 | 341,736 | 6억 |
| 2026-09-02 | 1,954 | ▲ 2.84% | 1,900 | 1,992 | 1,871 | 176,831 | 3억 |
| 2026-09-01 | 1,900 | ▲ 2.93% | 1,846 | 1,900 | 1,817 | 137,299 | 2억 |
| 2026-08-31 | 1,846 | ▼ 0.75% | 1,860 | 1,860 | 1,796 | 29,365 | 53,362,704원 |
| 2026-08-28 | 1,860 | ▲ 1.25% | 1,855 | 1,879 | 1,834 | 27,827 | 51,478,820원 |
| 2026-08-27 | 1,837 | ▼ 3.77% | 1,909 | 1,917 | 1,825 | 92,106 | 1억 |
| 2026-08-26 | 1,909 | ▲ 4.32% | 1,830 | 1,918 | 1,785 | 171,188 | 3억 |
| 2026-08-25 | 1,830 | ▲ 1.67% | 1,800 | 1,830 | 1,747 | 123,745 | 2억 |
| 2026-08-24 | 1,800 | ▼ 5.26% | 1,900 | 1,900 | 1,793 | 205,375 | 3억 |
| 2026-08-21 | 1,900 | ▲ 1.60% | 1,868 | 1,920 | 1,771 | 139,742 | 2억 |
| 2026-08-20 | 1,870 | ▼ 3.11% | 1,930 | 1,985 | 1,821 | 238,508 | 4억 |
| 2026-08-19 | 1,930 | ▲ 2.66% | 1,880 | 1,930 | 1,820 | 243,000 | 4억 |
| 2026-08-18 | 1,880 | ▼ 2.59% | 1,925 | 1,925 | 1,796 | 169,681 | 3억 |
| 2026-08-14 | 1,930 | ▼ 12.87% | 2,250 | 2,380 | 1,824 | 415,858 | 8억 |
| 2026-08-13 | 2,215 | ▲ 17.76% | 1,881 | 2,390 | 1,789 | 415,759 | 8억 |
| 2026-08-12 | 1,881 | ▲ 6.45% | 1,767 | 1,908 | 1,715 | 289,447 | 5억 |