전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,499 | ▼ 0.99% | 1,505 | 1,505 | 1,485 | 14,286 | 21,346,851원 |
| 2026-09-22 | 1,514 | ▼ 2.26% | 1,563 | 1,566 | 1,471 | 67,313 | 1억 |
| 2026-09-21 | 1,549 | ▲ 0.58% | 1,540 | 1,572 | 1,484 | 31,425 | 47,622,021원 |
| 2026-09-18 | 1,540 | ▼ 0.13% | 1,540 | 1,550 | 1,530 | 9,138 | 14,103,345원 |
| 2026-09-17 | 1,542 | ▲ 0.33% | 1,533 | 1,554 | 1,506 | 33,889 | 52,136,696원 |
| 2026-09-16 | 1,537 | ▼ 0.84% | 1,559 | 1,559 | 1,503 | 18,972 | 28,852,606원 |
| 2026-09-15 | 1,550 | ▲ 0.39% | 1,526 | 1,550 | 1,526 | 10,466 | 16,166,691원 |
| 2026-09-14 | 1,544 | ▲ 1.78% | 1,517 | 1,547 | 1,500 | 37,410 | 57,238,195원 |
| 2026-09-11 | 1,517 | ▼ 0.13% | 1,518 | 1,518 | 1,495 | 6,654 | 10,007,275원 |
| 2026-09-10 | 1,519 | ▼ 0.65% | 1,527 | 1,527 | 1,500 | 10,738 | 16,213,890원 |
| 2026-09-09 | 1,529 | ▼ 0.46% | 1,536 | 1,536 | 1,507 | 10,609 | 16,155,227원 |
| 2026-09-08 | 1,536 | ▼ 0.13% | 1,538 | 1,538 | 1,510 | 10,545 | 16,046,725원 |
| 2026-09-07 | 1,538 | ▼ 0.13% | 1,539 | 1,540 | 1,522 | 12,382 | 18,932,914원 |
| 2026-09-04 | 1,540 | ▲ 0.39% | 1,532 | 1,545 | 1,525 | 20,662 | 31,641,395원 |
| 2026-09-03 | 1,534 | ▼ 0.20% | 1,536 | 1,536 | 1,510 | 13,103 | 19,970,711원 |
| 2026-09-02 | 1,537 | ▼ 0.07% | 1,511 | 1,545 | 1,511 | 24,075 | 37,010,680원 |
| 2026-09-01 | 1,538 | ▲ 0.79% | 1,524 | 1,538 | 1,518 | 10,746 | 16,390,392원 |
| 2026-08-31 | 1,526 | ▲ 0.07% | 1,521 | 1,534 | 1,500 | 8,924 | 13,520,026원 |
| 2026-08-28 | 1,525 | ▼ 0.78% | 1,537 | 1,537 | 1,461 | 74,992 | 1억 |
| 2026-08-27 | 1,537 | ▲ 1.05% | 1,520 | 1,540 | 1,471 | 27,698 | 41,760,928원 |
| 2026-08-26 | 1,521 | ▼ 0.13% | 1,523 | 1,523 | 1,480 | 15,112 | 22,635,871원 |
| 2026-08-25 | 1,523 | ▼ 0.52% | 1,531 | 1,531 | 1,490 | 15,263 | 22,996,688원 |
| 2026-08-24 | 1,531 | ▼ 0.20% | 1,534 | 1,534 | 1,510 | 10,057 | 15,324,114원 |
| 2026-08-21 | 1,534 | ▼ 0.65% | 1,543 | 1,544 | 1,480 | 13,435 | 20,252,893원 |
| 2026-08-20 | 1,544 | ▲ 2.46% | 1,507 | 1,552 | 1,471 | 32,506 | 49,532,631원 |
| 2026-08-19 | 1,507 | ▼ 2.40% | 1,528 | 1,528 | 1,480 | 19,830 | 29,694,178원 |
| 2026-08-18 | 1,544 | — 0.00% | 1,534 | 1,544 | 1,508 | 13,487 | 20,482,269원 |
| 2026-08-14 | 1,544 | ▲ 0.32% | 1,545 | 1,545 | 1,510 | 15,936 | 24,324,012원 |
| 2026-08-13 | 1,539 | ▼ 0.32% | 1,550 | 1,560 | 1,505 | 17,601 | 26,963,421원 |
| 2026-08-12 | 1,544 | ▲ 0.46% | 1,549 | 1,549 | 1,514 | 19,318 | 29,469,977원 |