전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,170 | ▼ 1.85% | 1,194 | 1,194 | 1,042 | 736 | 814,438원 |
| 2026-09-22 | 1,192 | ▲ 0.34% | 1,192 | 1,192 | 1,192 | 1 | 1,192원 |
| 2026-09-21 | 1,188 | ▼ 0.92% | 1,199 | 1,199 | 1,070 | 4,688 | 5,019,469원 |
| 2026-09-18 | 1,199 | ▲ 0.33% | 1,196 | 1,200 | 1,100 | 6,272 | 7,376,448원 |
| 2026-09-17 | 1,195 | ▲ 0.17% | 1,199 | 1,199 | 1,060 | 634 | 676,729원 |
| 2026-09-16 | 1,193 | ▲ 0.08% | 1,199 | 1,199 | 1,051 | 289 | 317,859원 |
| 2026-09-15 | 1,192 | ▼ 0.17% | 1,199 | 1,199 | 1,108 | 178 | 197,933원 |
| 2026-09-14 | 1,194 | — 0.00% | 1,198 | 1,198 | 1,101 | 355 | 396,682원 |
| 2026-09-11 | 1,194 | ▲ 8.45% | 1,190 | 1,195 | 1,188 | 16 | 19,101원 |
| 2026-09-10 | 1,101 | ▼ 9.38% | 1,198 | 1,199 | 1,101 | 866 | 1,032,297원 |
| 2026-09-09 | 1,215 | ▼ 0.41% | 1,220 | 1,220 | 1,215 | 35 | 42,540원 |
| 2026-09-08 | 1,220 | ▼ 1.05% | 1,243 | 1,243 | 1,220 | 18 | 22,054원 |
| 2026-09-07 | 1,233 | ▼ 0.80% | 1,246 | 1,246 | 1,233 | 74 | 91,594원 |
| 2026-09-04 | 1,243 | ▲ 1.14% | 1,243 | 1,243 | 1,243 | 1 | 1,243원 |
| 2026-09-03 | 1,229 | ▼ 1.05% | 1,244 | 1,244 | 1,229 | 11 | 13,534원 |
| 2026-09-02 | 1,242 | ▲ 0.81% | 1,242 | 1,242 | 1,242 | 3 | 3,726원 |
| 2026-09-01 | 1,232 | ▲ 0.74% | 1,242 | 1,242 | 1,201 | 16 | 19,346원 |
| 2026-08-31 | 1,223 | ▼ 4.68% | 1,287 | 1,287 | 1,105 | 20 | 24,182원 |
| 2026-08-28 | 1,283 | ▲ 0.47% | 1,283 | 1,283 | 1,283 | 1 | 1,283원 |
| 2026-08-27 | 1,277 | ▲ 0.31% | 1,284 | 1,284 | 1,277 | 2 | 2,561원 |
| 2026-08-26 | 1,273 | ▼ 0.31% | 1,287 | 1,287 | 1,273 | 12 | 15,290원 |
| 2026-08-25 | 1,277 | ▼ 1.01% | 1,299 | 1,299 | 1,200 | 1,714 | 2,146,984원 |
| 2026-08-24 | 1,290 | ▲ 5.48% | 1,299 | 1,299 | 1,289 | 155 | 199,951원 |
| 2026-08-21 | 1,223 | ▲ 11.08% | 1,223 | 1,223 | 1,223 | 3 | 3,669원 |
| 2026-08-20 | 1,101 | ▼ 8.02% | 1,199 | 1,240 | 1,101 | 32 | 38,488원 |
| 2026-08-19 | 1,197 | ▲ 8.33% | 1,199 | 1,199 | 1,197 | 7 | 8,383원 |
| 2026-08-18 | 1,105 | ▼ 14.93% | 1,299 | 1,299 | 1,105 | 513 | 606,517원 |
| 2026-08-14 | 1,299 | ▲ 0.15% | 1,299 | 1,299 | 1,299 | 1 | 1,299원 |
| 2026-08-13 | 1,297 | ▲ 0.62% | 1,297 | 1,297 | 1,297 | 1 | 1,297원 |
| 2026-08-12 | 1,289 | ▼ 0.69% | 1,300 | 1,300 | 1,289 | 3 | 3,878원 |