전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 9,900 | ▲ 12.88% | 11,390 | 11,390 | 9,000 | 898,662 | 94억 |
| 2026-09-22 | 8,770 | ▲ 29.93% | 6,950 | 8,770 | 6,870 | 344,401 | 27억 |
| 2026-09-21 | 6,750 | ▲ 1.35% | 6,800 | 6,940 | 6,510 | 33,675 | 2억 |
| 2026-09-18 | 6,660 | ▼ 1.91% | 6,680 | 6,800 | 6,280 | 27,514 | 1억 |
| 2026-09-17 | 6,790 | ▲ 4.46% | 6,450 | 6,820 | 6,150 | 38,745 | 2억 |
| 2026-09-16 | 6,500 | ▲ 10.17% | 5,970 | 6,540 | 5,780 | 30,694 | 1억 |
| 2026-09-15 | 5,900 | ▲ 1.72% | 5,790 | 6,030 | 5,630 | 10,553 | 61,900,710원 |
| 2026-09-14 | 5,800 | ▼ 3.97% | 6,040 | 6,050 | 5,490 | 46,886 | 2억 |
| 2026-09-11 | 6,040 | ▼ 8.48% | 6,620 | 6,890 | 5,810 | 66,821 | 4억 |
| 2026-09-10 | 6,600 | ▲ 3.94% | 6,350 | 6,660 | 6,210 | 51,174 | 3억 |
| 2026-09-09 | 6,350 | ▲ 9.67% | 5,790 | 6,600 | 5,520 | 94,995 | 5억 |
| 2026-09-08 | 5,790 | ▲ 12.87% | 5,300 | 6,390 | 4,895 | 340,599 | 19억 |
| 2026-09-07 | 5,130 | ▲ 26.35% | 4,065 | 5,140 | 4,065 | 132,344 | 6억 |
| 2026-09-04 | 4,060 | ▼ 1.69% | 4,170 | 4,190 | 3,955 | 6,951 | 27,881,830원 |
| 2026-09-03 | 4,130 | ▼ 6.03% | 4,395 | 4,395 | 4,000 | 13,614 | 56,596,675원 |
| 2026-09-02 | 4,395 | ▲ 11.83% | 3,925 | 4,395 | 3,900 | 31,649 | 1억 |
| 2026-09-01 | 3,930 | ▲ 2.08% | 3,750 | 3,930 | 3,735 | 7,778 | 30,310,220원 |
| 2026-08-31 | 3,850 | ▼ 0.77% | 3,880 | 4,050 | 3,810 | 4,276 | 16,670,335원 |
| 2026-08-28 | 3,880 | ▲ 1.17% | 3,895 | 3,985 | 3,730 | 8,821 | 33,907,895원 |
| 2026-08-27 | 3,835 | ▲ 2.13% | 3,705 | 4,140 | 3,610 | 11,868 | 46,049,760원 |
| 2026-08-26 | 3,755 | ▼ 5.18% | 3,925 | 4,005 | 3,705 | 18,330 | 71,525,735원 |
| 2026-08-25 | 3,960 | ▼ 1.98% | 3,965 | 4,035 | 3,920 | 4,586 | 18,167,920원 |
| 2026-08-24 | 4,040 | ▼ 0.74% | 4,070 | 4,070 | 3,870 | 8,517 | 33,628,950원 |
| 2026-08-21 | 4,070 | ▲ 7.25% | 3,795 | 4,200 | 3,745 | 14,177 | 56,185,485원 |
| 2026-08-20 | 3,795 | ▼ 1.30% | 3,840 | 4,030 | 3,615 | 10,431 | 39,010,655원 |
| 2026-08-19 | 3,845 | ▼ 5.99% | 4,090 | 4,090 | 3,770 | 7,326 | 28,157,200원 |
| 2026-08-18 | 4,090 | ▲ 5.41% | 3,880 | 4,175 | 3,800 | 46,404 | 1억 |
| 2026-08-14 | 3,880 | ▼ 0.13% | 3,885 | 3,885 | 3,705 | 5,427 | 20,639,940원 |
| 2026-08-13 | 3,885 | ▼ 5.59% | 4,045 | 4,085 | 3,760 | 7,897 | 30,385,610원 |
| 2026-08-12 | 4,115 | ▲ 1.98% | 4,095 | 4,175 | 4,035 | 8,541 | 34,931,260원 |