전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,250 | ▼ 7.21% | 4,565 | 4,565 | 4,250 | 2,406 | 10,361,125원 |
| 2026-09-22 | 4,580 | — 0.00% | 4,580 | 4,580 | 4,580 | 6 | 27,480원 |
| 2026-09-21 | 4,580 | ▼ 0.43% | 4,500 | 4,600 | 4,500 | 12 | 54,180원 |
| 2026-09-18 | 4,600 | ▲ 1.10% | 4,600 | 4,600 | 4,600 | 1 | 4,600원 |
| 2026-09-17 | 4,550 | ▼ 2.78% | 4,680 | 4,680 | 4,315 | 2,345 | 10,585,440원 |
| 2026-09-16 | 4,680 | — 0.00% | 4,680 | 4,680 | 4,670 | 104 | 486,320원 |
| 2026-09-15 | 4,680 | — 0.00% | 4,680 | 4,680 | 4,680 | 1 | 4,680원 |
| 2026-09-14 | 4,680 | ▲ 4.23% | 4,490 | 4,690 | 4,490 | 1,182 | 5,433,740원 |
| 2026-09-11 | 4,490 | ▲ 2.16% | 4,500 | 4,500 | 4,490 | 5 | 22,470원 |
| 2026-09-10 | 4,395 | ▲ 0.69% | 4,480 | 4,480 | 4,235 | 282 | 1,223,835원 |
| 2026-09-09 | 4,365 | ▲ 1.04% | 4,580 | 4,580 | 4,205 | 6,028 | 25,932,950원 |
| 2026-09-08 | 4,320 | ▼ 9.43% | 4,800 | 4,800 | 4,210 | 17,633 | 75,842,805원 |
| 2026-09-07 | 4,770 | ▼ 2.15% | 4,900 | 4,900 | 4,600 | 1,091 | 5,035,020원 |
| 2026-09-04 | 4,875 | ▲ 1.56% | 4,875 | 4,875 | 4,875 | 1 | 4,875원 |
| 2026-09-03 | 4,800 | ▲ 0.21% | 4,800 | 4,900 | 4,600 | 363 | 1,744,035원 |
| 2026-09-02 | 4,790 | ▲ 2.24% | 4,685 | 4,790 | 4,220 | 997 | 4,414,685원 |
| 2026-09-01 | 4,685 | ▼ 2.40% | 4,895 | 4,895 | 4,080 | 1,415 | 6,161,200원 |
| 2026-08-31 | 4,800 | ▲ 2.24% | 4,700 | 4,800 | 4,700 | 21 | 99,800원 |
| 2026-08-28 | 4,695 | ▼ 0.11% | 4,900 | 4,900 | 4,500 | 1,107 | 5,049,870원 |
| 2026-08-27 | 4,700 | ▼ 2.89% | 4,995 | 4,995 | 4,700 | 1,957 | 9,280,975원 |
| 2026-08-26 | 4,840 | ▼ 0.82% | 4,900 | 5,100 | 4,800 | 699 | 3,359,125원 |
| 2026-08-25 | 4,880 | ▲ 0.83% | 4,900 | 4,900 | 4,880 | 16 | 78,250원 |
| 2026-08-24 | 4,840 | — 0.00% | 4,840 | 4,840 | 4,830 | 133 | 642,790원 |
| 2026-08-21 | 4,840 | ▼ 1.22% | 4,990 | 4,990 | 4,650 | 1,968 | 9,285,035원 |
| 2026-08-20 | 4,900 | ▼ 0.61% | 4,980 | 4,980 | 4,600 | 3,726 | 17,648,360원 |
| 2026-08-19 | 4,930 | ▼ 0.70% | 4,950 | 4,950 | 4,730 | 79 | 389,360원 |
| 2026-08-18 | 4,965 | ▼ 0.50% | 4,995 | 4,995 | 4,800 | 1,203 | 5,817,290원 |
| 2026-08-14 | 4,990 | ▲ 0.30% | 5,000 | 5,090 | 4,900 | 825 | 4,084,050원 |
| 2026-08-13 | 4,975 | ▲ 1.12% | 5,000 | 5,050 | 4,800 | 1,998 | 9,817,000원 |
| 2026-08-12 | 4,920 | ▲ 1.76% | 5,030 | 5,030 | 4,735 | 602 | 2,928,610원 |