전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,773 | ▼ 3.27% | 1,833 | 1,848 | 1,717 | 161,269 | 2억 |
| 2026-09-22 | 1,833 | ▼ 1.13% | 1,855 | 1,855 | 1,805 | 23,200 | 42,186,366원 |
| 2026-09-21 | 1,854 | ▼ 1.07% | 1,880 | 1,880 | 1,790 | 143,748 | 2억 |
| 2026-09-18 | 1,874 | ▲ 4.23% | 1,807 | 1,875 | 1,785 | 230,432 | 4억 |
| 2026-09-17 | 1,798 | ▼ 1.05% | 1,817 | 1,831 | 1,775 | 99,082 | 1억 |
| 2026-09-16 | 1,817 | ▼ 0.60% | 1,841 | 1,841 | 1,790 | 70,917 | 1억 |
| 2026-09-15 | 1,828 | ▼ 1.03% | 1,999 | 1,999 | 1,801 | 75,278 | 1억 |
| 2026-09-14 | 1,847 | ▼ 8.11% | 2,010 | 2,085 | 1,822 | 105,121 | 1억 |
| 2026-09-11 | 2,010 | ▼ 0.74% | 2,025 | 2,070 | 1,971 | 82,516 | 1억 |
| 2026-09-10 | 2,025 | ▲ 11.08% | 1,824 | 2,235 | 1,824 | 661,033 | 13억 |
| 2026-09-09 | 1,823 | ▲ 1.79% | 1,797 | 1,839 | 1,797 | 163,515 | 2억 |
| 2026-09-08 | 1,791 | ▼ 0.33% | 1,802 | 1,837 | 1,761 | 259,280 | 4억 |
| 2026-09-07 | 1,797 | ▲ 0.50% | 1,799 | 1,838 | 1,783 | 300,562 | 5억 |
| 2026-09-04 | 1,788 | ▼ 2.19% | 1,828 | 1,842 | 1,780 | 260,508 | 4억 |
| 2026-09-03 | 1,828 | — 0.00% | 1,850 | 1,850 | 1,786 | 228,991 | 4억 |
| 2026-09-02 | 1,828 | ▲ 0.05% | 1,822 | 1,906 | 1,784 | 105,123 | 1억 |
| 2026-09-01 | 1,827 | ▼ 0.71% | 1,880 | 1,882 | 1,813 | 110,545 | 2억 |
| 2026-08-31 | 1,840 | ▲ 2.51% | 1,975 | 1,997 | 1,712 | 476,993 | 8억 |
| 2026-08-28 | 1,795 | ▲ 13.25% | 1,619 | 1,795 | 1,568 | 520,987 | 8억 |
| 2026-08-27 | 1,585 | ▲ 15.11% | 1,378 | 1,623 | 1,378 | 706,432 | 10억 |
| 2026-08-26 | 1,377 | ▲ 1.25% | 1,365 | 1,501 | 1,350 | 220,685 | 3억 |
| 2026-08-25 | 1,360 | ▲ 9.50% | 1,301 | 1,614 | 1,301 | 1,647,270 | 24억 |
| 2026-08-24 | 1,242 | ▼ 3.50% | 1,287 | 1,296 | 1,225 | 111,105 | 1억 |
| 2026-08-21 | 1,287 | ▼ 7.41% | 1,365 | 1,365 | 1,243 | 213,666 | 2억 |
| 2026-08-20 | 1,390 | ▲ 1.02% | 1,376 | 1,390 | 1,353 | 72,002 | 99,418,678원 |
| 2026-08-19 | 1,376 | ▼ 0.86% | 1,389 | 1,400 | 1,361 | 53,490 | 73,598,910원 |
| 2026-08-18 | 1,388 | ▲ 0.73% | 1,378 | 1,456 | 1,337 | 160,063 | 2억 |
| 2026-08-14 | 1,378 | ▲ 2.23% | 1,357 | 1,380 | 1,308 | 147,613 | 1억 |
| 2026-08-13 | 1,348 | ▼ 1.75% | 1,380 | 1,393 | 1,335 | 114,455 | 1억 |
| 2026-08-12 | 1,372 | ▼ 3.38% | 1,420 | 1,435 | 1,360 | 98,943 | 1억 |