전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,639 | ▲ 4.13% | 1,490 | 1,639 | 1,471 | 20,757 | 32,947,321원 |
| 2026-09-22 | 1,574 | ▲ 6.21% | 1,490 | 1,704 | 1,450 | 49,040 | 79,313,157원 |
| 2026-09-21 | 1,482 | ▲ 4.81% | 1,429 | 1,485 | 1,414 | 27,677 | 40,592,792원 |
| 2026-09-18 | 1,414 | ▲ 7.12% | 1,344 | 1,465 | 1,326 | 42,528 | 59,783,778원 |
| 2026-09-17 | 1,320 | ▲ 3.94% | 1,268 | 1,384 | 1,220 | 53,621 | 67,191,844원 |
| 2026-09-16 | 1,270 | ▼ 2.01% | 1,289 | 1,289 | 1,228 | 27,973 | 34,891,400원 |
| 2026-09-15 | 1,296 | ▼ 0.23% | 1,298 | 1,299 | 1,230 | 19,804 | 24,751,555원 |
| 2026-09-14 | 1,299 | ▼ 0.08% | 1,300 | 1,300 | 1,234 | 33,479 | 41,742,828원 |
| 2026-09-11 | 1,300 | — 0.00% | 1,299 | 1,300 | 1,280 | 1,977 | 2,545,512원 |
| 2026-09-10 | 1,300 | — 0.00% | 1,300 | 1,300 | 1,282 | 1,950 | 2,527,747원 |
| 2026-09-09 | 1,300 | — 0.00% | 1,300 | 1,300 | 1,280 | 8,323 | 10,780,536원 |
| 2026-09-08 | 1,300 | ▼ 6.20% | 1,386 | 1,386 | 1,300 | 3,304 | 4,366,178원 |
| 2026-09-07 | 1,386 | ▲ 5.16% | 1,305 | 1,399 | 1,282 | 6,155 | 8,139,762원 |
| 2026-09-04 | 1,318 | ▼ 1.20% | 1,325 | 1,325 | 1,288 | 5,443 | 7,096,344원 |
| 2026-09-03 | 1,334 | ▼ 0.07% | 1,324 | 1,334 | 1,270 | 4,841 | 6,304,409원 |
| 2026-09-02 | 1,335 | ▼ 1.98% | 1,348 | 1,361 | 1,322 | 587 | 784,344원 |
| 2026-09-01 | 1,362 | ▲ 5.83% | 1,247 | 1,371 | 1,247 | 27,307 | 35,409,712원 |
| 2026-08-31 | 1,287 | ▼ 0.16% | 1,288 | 1,288 | 1,259 | 8,537 | 10,828,085원 |
| 2026-08-28 | 1,289 | ▼ 0.62% | 1,297 | 1,297 | 1,280 | 5,806 | 7,461,943원 |
| 2026-08-27 | 1,297 | ▼ 1.07% | 1,274 | 1,305 | 1,268 | 4,367 | 5,590,113원 |
| 2026-08-26 | 1,311 | ▼ 0.53% | 1,315 | 1,315 | 1,250 | 22,793 | 28,805,222원 |
| 2026-08-25 | 1,318 | ▼ 0.15% | 1,320 | 1,320 | 1,301 | 1,338 | 1,756,152원 |
| 2026-08-24 | 1,320 | — 0.00% | 1,320 | 1,320 | 1,265 | 3,644 | 4,748,146원 |
| 2026-08-21 | 1,320 | ▼ 1.49% | 1,340 | 1,340 | 1,300 | 3,420 | 4,452,615원 |
| 2026-08-20 | 1,340 | ▲ 1.52% | 1,313 | 1,340 | 1,270 | 10,137 | 13,210,793원 |
| 2026-08-19 | 1,320 | ▼ 1.05% | 1,322 | 1,329 | 1,293 | 3,083 | 4,013,499원 |
| 2026-08-18 | 1,334 | ▼ 2.34% | 1,366 | 1,366 | 1,290 | 5,567 | 7,388,733원 |
| 2026-08-14 | 1,366 | ▲ 8.41% | 1,260 | 1,375 | 1,260 | 36,207 | 47,511,213원 |
| 2026-08-13 | 1,260 | ▼ 0.24% | 1,264 | 1,265 | 1,247 | 10,809 | 13,572,434원 |
| 2026-08-12 | 1,263 | ▼ 0.39% | 1,268 | 1,271 | 1,250 | 21,521 | 27,113,530원 |