전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,239 | ▼ 1.35% | 1,340 | 1,340 | 1,175 | 7,049 | 8,524,340원 |
| 2026-09-22 | 1,256 | ▲ 1.37% | 1,295 | 1,399 | 1,201 | 4,396 | 5,379,707원 |
| 2026-09-21 | 1,239 | ▼ 1.20% | 1,340 | 1,340 | 1,150 | 10,834 | 12,986,497원 |
| 2026-09-18 | 1,254 | ▲ 0.48% | 1,248 | 1,275 | 1,199 | 8,137 | 9,815,495원 |
| 2026-09-17 | 1,248 | ▼ 3.26% | 1,344 | 1,344 | 1,171 | 6,591 | 8,009,262원 |
| 2026-09-16 | 1,290 | ▼ 0.15% | 1,347 | 1,347 | 1,250 | 1,059 | 1,333,284원 |
| 2026-09-15 | 1,292 | ▼ 4.15% | 1,355 | 1,355 | 1,260 | 204 | 264,262원 |
| 2026-09-14 | 1,348 | ▲ 2.20% | 1,486 | 1,486 | 1,274 | 2,196 | 2,889,933원 |
| 2026-09-11 | 1,319 | ▲ 2.25% | 1,390 | 1,390 | 1,211 | 566 | 768,869원 |
| 2026-09-10 | 1,290 | ▼ 0.31% | 1,378 | 1,400 | 1,260 | 18,034 | 23,074,932원 |
| 2026-09-09 | 1,294 | ▼ 2.19% | 1,400 | 1,447 | 1,216 | 4,682 | 5,908,448원 |
| 2026-09-08 | 1,323 | ▼ 0.90% | 1,500 | 1,500 | 1,260 | 11,393 | 14,692,891원 |
| 2026-09-07 | 1,335 | ▲ 1.83% | 1,348 | 1,348 | 1,300 | 2,279 | 3,009,194원 |
| 2026-09-04 | 1,311 | ▼ 0.08% | 1,348 | 1,348 | 1,256 | 3,376 | 4,409,627원 |
| 2026-09-03 | 1,312 | ▼ 0.15% | 1,359 | 1,360 | 1,255 | 10,867 | 14,246,913원 |
| 2026-09-02 | 1,314 | ▼ 5.06% | 1,547 | 1,547 | 1,251 | 15,206 | 20,939,858원 |
| 2026-09-01 | 1,384 | ▲ 13.54% | 1,289 | 1,399 | 1,200 | 22,619 | 29,358,065원 |
| 2026-08-31 | 1,219 | — 0.00% | 1,286 | 1,286 | 1,170 | 13,137 | 15,763,647원 |
| 2026-08-28 | 1,219 | ▼ 1.06% | 1,280 | 1,280 | 1,200 | 5,175 | 6,231,156원 |
| 2026-08-27 | 1,232 | ▲ 0.08% | 1,231 | 1,315 | 1,224 | 39,849 | 49,114,132원 |
| 2026-08-26 | 1,231 | ▲ 1.32% | 1,274 | 1,274 | 1,215 | 55,219 | 67,508,790원 |
| 2026-08-25 | 1,215 | ▲ 3.49% | 1,174 | 1,289 | 1,174 | 70,721 | 88,356,767원 |
| 2026-08-24 | 1,174 | ▲ 1.38% | 1,200 | 1,200 | 1,117 | 12,200 | 13,735,254원 |
| 2026-08-21 | 1,158 | ▼ 4.61% | 1,280 | 1,280 | 1,108 | 4,907 | 5,551,960원 |
| 2026-08-20 | 1,214 | ▲ 2.02% | 1,295 | 1,295 | 1,135 | 3,760 | 4,482,401원 |
| 2026-08-19 | 1,190 | ▼ 2.94% | 1,279 | 1,279 | 1,103 | 6,853 | 7,680,218원 |
| 2026-08-18 | 1,226 | ▲ 0.49% | 1,299 | 1,398 | 1,102 | 18,094 | 21,833,182원 |
| 2026-08-14 | 1,220 | ▲ 5.63% | 1,200 | 1,240 | 1,106 | 21,223 | 25,089,815원 |
| 2026-08-13 | 1,155 | ▲ 8.15% | 1,100 | 1,186 | 1,050 | 22,016 | 23,856,753원 |
| 2026-08-12 | 1,068 | ▼ 2.73% | 1,050 | 1,200 | 1,016 | 8,396 | 8,698,827원 |