전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,753 | ▲ 0.34% | 1,998 | 1,998 | 1,700 | 1,771 | 3,091,343원 |
| 2026-09-22 | 1,747 | ▼ 0.11% | 1,996 | 1,996 | 1,696 | 1,220 | 2,091,231원 |
| 2026-09-21 | 1,749 | ▼ 6.87% | 2,090 | 2,090 | 1,660 | 1,771 | 3,022,138원 |
| 2026-09-18 | 1,878 | ▼ 0.95% | 2,075 | 2,075 | 1,711 | 88 | 164,762원 |
| 2026-09-17 | 1,896 | ▲ 11.33% | 1,626 | 1,949 | 1,626 | 3,362 | 5,726,776원 |
| 2026-09-16 | 1,703 | ▼ 8.88% | 2,095 | 2,095 | 1,677 | 200 | 344,425원 |
| 2026-09-15 | 1,869 | ▲ 11.25% | 1,932 | 1,932 | 1,660 | 1,518 | 2,573,222원 |
| 2026-09-14 | 1,680 | ▲ 0.06% | 1,915 | 1,915 | 1,633 | 667 | 1,133,190원 |
| 2026-09-11 | 1,679 | ▼ 1.06% | 1,610 | 1,728 | 1,610 | 3,023 | 5,086,849원 |
| 2026-09-10 | 1,697 | ▼ 2.69% | 1,640 | 1,888 | 1,640 | 4,205 | 7,125,052원 |
| 2026-09-09 | 1,744 | ▼ 6.59% | 1,997 | 1,997 | 1,660 | 885 | 1,492,827원 |
| 2026-09-08 | 1,867 | ▲ 9.57% | 1,747 | 1,900 | 1,650 | 1,244 | 2,108,270원 |
| 2026-09-07 | 1,704 | ▲ 2.04% | 1,750 | 1,750 | 1,602 | 256 | 427,559원 |
| 2026-09-04 | 1,670 | ▲ 1.89% | 1,562 | 1,869 | 1,562 | 1,454 | 2,445,673원 |
| 2026-09-03 | 1,639 | ▲ 0.74% | 1,560 | 1,640 | 1,560 | 5,368 | 8,755,667원 |
| 2026-09-02 | 1,627 | ▼ 0.25% | 1,870 | 1,870 | 1,561 | 3,590 | 5,793,639원 |
| 2026-09-01 | 1,631 | ▼ 3.78% | 1,928 | 1,930 | 1,610 | 2,922 | 4,769,227원 |
| 2026-08-31 | 1,695 | ▲ 1.74% | 1,898 | 1,898 | 1,605 | 1,306 | 2,204,207원 |
| 2026-08-28 | 1,666 | ▼ 3.14% | 1,700 | 1,700 | 1,655 | 1,430 | 2,371,803원 |
| 2026-08-27 | 1,720 | ▼ 1.60% | 1,635 | 1,735 | 1,635 | 628 | 1,040,664원 |
| 2026-08-26 | 1,748 | ▼ 1.13% | 1,948 | 1,948 | 1,646 | 1,292 | 2,169,881원 |
| 2026-08-25 | 1,768 | ▲ 5.24% | 1,903 | 1,903 | 1,620 | 4,888 | 7,998,353원 |
| 2026-08-24 | 1,680 | ▲ 1.51% | 1,898 | 1,898 | 1,655 | 695 | 1,158,713원 |
| 2026-08-21 | 1,655 | ▼ 4.78% | 1,790 | 1,790 | 1,647 | 5,324 | 8,805,467원 |
| 2026-08-20 | 1,738 | ▲ 2.24% | 1,621 | 1,948 | 1,621 | 6,379 | 10,559,559원 |
| 2026-08-19 | 1,700 | ▼ 6.85% | 1,821 | 1,821 | 1,660 | 942 | 1,603,953원 |
| 2026-08-18 | 1,825 | ▲ 8.63% | 1,690 | 1,929 | 1,645 | 1,090 | 1,838,569원 |
| 2026-08-14 | 1,680 | ▼ 3.89% | 1,988 | 1,988 | 1,667 | 1,141 | 1,951,594원 |
| 2026-08-13 | 1,748 | ▲ 0.29% | 1,650 | 1,988 | 1,650 | 881 | 1,504,146원 |
| 2026-08-12 | 1,743 | ▼ 0.40% | 1,998 | 1,998 | 1,656 | 425 | 762,025원 |