전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,000 | ▼ 0.50% | 4,075 | 4,075 | 3,850 | 10,832 | 42,856,670원 |
| 2026-09-22 | 4,020 | — 0.00% | 4,085 | 4,085 | 3,820 | 7,277 | 28,811,650원 |
| 2026-09-21 | 4,020 | ▲ 0.25% | 4,070 | 4,070 | 3,920 | 1,402 | 5,602,850원 |
| 2026-09-18 | 4,010 | ▼ 1.23% | 4,095 | 4,095 | 4,000 | 980 | 3,922,460원 |
| 2026-09-17 | 4,060 | ▲ 1.25% | 4,095 | 4,095 | 3,960 | 659 | 2,643,110원 |
| 2026-09-16 | 4,010 | ▲ 0.25% | 4,095 | 4,095 | 4,000 | 2,197 | 8,802,090원 |
| 2026-09-15 | 4,000 | ▼ 1.11% | 4,080 | 4,080 | 3,915 | 3,287 | 13,042,580원 |
| 2026-09-14 | 4,045 | ▲ 0.87% | 4,295 | 4,295 | 3,900 | 787 | 3,132,425원 |
| 2026-09-11 | 4,010 | ▲ 0.25% | 3,960 | 4,010 | 3,905 | 6,999 | 27,848,200원 |
| 2026-09-10 | 4,000 | ▼ 1.23% | 4,040 | 4,040 | 3,960 | 2,072 | 8,255,585원 |
| 2026-09-09 | 4,050 | ▼ 0.49% | 4,075 | 4,075 | 4,000 | 4,027 | 16,233,255원 |
| 2026-09-08 | 4,070 | ▲ 1.50% | 4,085 | 4,085 | 4,070 | 61 | 248,345원 |
| 2026-09-07 | 4,010 | ▼ 0.12% | 3,995 | 4,010 | 3,700 | 5,093 | 20,231,650원 |
| 2026-09-04 | 4,015 | ▼ 0.62% | 4,030 | 4,030 | 4,000 | 3,564 | 14,273,130원 |
| 2026-09-03 | 4,040 | ▲ 1.00% | 4,190 | 4,190 | 3,900 | 2,017 | 8,123,725원 |
| 2026-09-02 | 4,000 | ▼ 3.96% | 4,225 | 4,225 | 4,000 | 1,798 | 7,208,765원 |
| 2026-09-01 | 4,165 | ▼ 1.65% | 4,245 | 4,245 | 4,000 | 2,990 | 12,355,780원 |
| 2026-08-31 | 4,235 | ▼ 1.40% | 4,295 | 4,295 | 4,235 | 10 | 42,565원 |
| 2026-08-28 | 4,295 | ▲ 2.38% | 4,295 | 4,295 | 4,295 | 2 | 8,590원 |
| 2026-08-27 | 4,195 | ▼ 4.66% | 4,400 | 4,400 | 4,000 | 2,660 | 11,147,705원 |
| 2026-08-26 | 4,400 | ▼ 0.23% | 4,590 | 4,590 | 4,300 | 1,971 | 8,600,830원 |
| 2026-08-25 | 4,410 | ▲ 0.57% | 4,495 | 4,495 | 4,205 | 1,083 | 4,747,705원 |
| 2026-08-24 | 4,385 | ▼ 0.11% | 4,500 | 4,575 | 4,305 | 5,074 | 22,542,725원 |
| 2026-08-21 | 4,390 | ▲ 0.57% | 4,400 | 4,500 | 4,365 | 1,125 | 4,942,945원 |
| 2026-08-20 | 4,365 | ▼ 0.23% | 4,500 | 4,590 | 4,350 | 5,447 | 24,119,210원 |
| 2026-08-19 | 4,375 | ▲ 6.84% | 4,160 | 4,395 | 4,145 | 13,234 | 56,167,660원 |
| 2026-08-18 | 4,095 | ▲ 1.11% | 4,100 | 4,100 | 4,000 | 9,230 | 37,694,745원 |
| 2026-08-14 | 4,050 | ▲ 0.12% | 4,050 | 4,165 | 3,880 | 7,307 | 29,372,080원 |
| 2026-08-13 | 4,045 | ▲ 1.51% | 4,170 | 4,170 | 3,985 | 13,117 | 53,079,200원 |
| 2026-08-12 | 3,985 | ▲ 4.46% | 3,940 | 4,080 | 3,850 | 14,488 | 57,344,525원 |