전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 2,200 | ▲ 10.11% | 2,005 | 2,335 | 2,005 | 107,926 | 2억 |
| 2026-09-22 | 1,998 | ▼ 0.60% | 2,175 | 2,175 | 1,997 | 4,376 | 8,907,179원 |
| 2026-09-21 | 2,010 | ▼ 1.23% | 2,290 | 2,290 | 2,010 | 5,200 | 10,805,340원 |
| 2026-09-18 | 2,035 | ▼ 2.16% | 2,085 | 2,090 | 2,020 | 4,800 | 9,798,630원 |
| 2026-09-17 | 2,080 | ▼ 0.72% | 2,095 | 2,130 | 2,080 | 3,136 | 6,543,585원 |
| 2026-09-16 | 2,095 | ▲ 1.45% | 2,140 | 2,140 | 2,095 | 449 | 944,175원 |
| 2026-09-15 | 2,065 | ▼ 1.67% | 2,095 | 2,170 | 2,065 | 879 | 1,834,980원 |
| 2026-09-14 | 2,100 | ▲ 0.48% | 2,095 | 2,260 | 2,060 | 4,633 | 9,971,795원 |
| 2026-09-11 | 2,090 | ▼ 3.02% | 2,150 | 2,195 | 2,090 | 1,385 | 2,955,645원 |
| 2026-09-10 | 2,155 | ▲ 1.17% | 2,115 | 2,240 | 2,085 | 7,388 | 15,849,235원 |
| 2026-09-09 | 2,130 | ▲ 2.16% | 2,085 | 2,160 | 2,050 | 24,102 | 51,598,810원 |
| 2026-09-08 | 2,085 | ▲ 2.46% | 2,035 | 2,100 | 2,025 | 7,588 | 15,545,970원 |
| 2026-09-07 | 2,035 | ▲ 1.80% | 1,999 | 2,070 | 1,992 | 13,418 | 27,393,573원 |
| 2026-09-04 | 1,999 | ▼ 3.43% | 2,070 | 2,075 | 1,999 | 5,675 | 11,475,680원 |
| 2026-09-03 | 2,070 | ▲ 2.22% | 2,030 | 2,070 | 2,000 | 8,600 | 17,468,340원 |
| 2026-09-02 | 2,025 | — 0.00% | 2,030 | 2,200 | 1,985 | 7,342 | 14,783,653원 |
| 2026-09-01 | 2,025 | ▲ 1.00% | 2,010 | 2,025 | 2,000 | 6,991 | 14,035,160원 |
| 2026-08-31 | 2,005 | ▲ 1.62% | 2,140 | 2,140 | 1,981 | 24,239 | 49,273,477원 |
| 2026-08-28 | 1,973 | ▼ 0.60% | 1,971 | 2,120 | 1,941 | 2,806 | 5,693,832원 |
| 2026-08-27 | 1,985 | ▼ 0.25% | 2,110 | 2,110 | 1,970 | 997 | 2,015,410원 |
| 2026-08-26 | 1,990 | ▼ 0.25% | 1,995 | 2,060 | 1,965 | 4,999 | 9,994,864원 |
| 2026-08-25 | 1,995 | ▲ 0.96% | 2,010 | 2,155 | 1,932 | 5,612 | 11,161,803원 |
| 2026-08-24 | 1,976 | ▼ 1.69% | 1,993 | 2,080 | 1,941 | 9,446 | 18,903,862원 |
| 2026-08-21 | 2,010 | — 0.00% | 2,275 | 2,275 | 1,950 | 8,026 | 16,050,674원 |
| 2026-08-20 | 2,010 | ▲ 1.52% | 1,891 | 2,080 | 1,891 | 3,804 | 7,547,845원 |
| 2026-08-19 | 1,980 | ▼ 0.80% | 2,130 | 2,130 | 1,949 | 5,136 | 10,265,020원 |
| 2026-08-18 | 1,996 | ▲ 0.10% | 1,994 | 2,080 | 1,935 | 5,195 | 10,222,455원 |
| 2026-08-14 | 1,994 | ▲ 0.66% | 2,195 | 2,195 | 1,962 | 755 | 1,506,546원 |
| 2026-08-13 | 1,981 | ▼ 1.44% | 2,010 | 2,020 | 1,981 | 1,018 | 2,049,063원 |
| 2026-08-12 | 2,010 | ▲ 0.25% | 2,005 | 2,065 | 1,952 | 7,469 | 14,838,591원 |