전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,000 | ▼ 3.38% | 3,105 | 3,175 | 2,955 | 20,819 | 63,467,685원 |
| 2026-09-22 | 3,105 | ▲ 2.48% | 3,135 | 3,270 | 3,010 | 28,133 | 87,174,107원 |
| 2026-09-21 | 3,030 | ▼ 1.62% | 3,090 | 3,180 | 2,960 | 22,542 | 68,432,735원 |
| 2026-09-18 | 3,080 | ▼ 0.16% | 3,085 | 3,225 | 3,065 | 25,084 | 78,516,160원 |
| 2026-09-17 | 3,085 | ▼ 2.37% | 3,135 | 3,195 | 3,010 | 23,514 | 72,979,940원 |
| 2026-09-16 | 3,160 | ▲ 2.93% | 3,260 | 3,260 | 2,925 | 28,876 | 86,993,947원 |
| 2026-09-15 | 3,070 | ▼ 5.83% | 3,190 | 3,210 | 3,045 | 41,442 | 1억 |
| 2026-09-14 | 3,260 | ▲ 8.31% | 3,280 | 3,280 | 2,905 | 100,975 | 3억 |
| 2026-09-11 | 3,010 | ▼ 1.95% | 3,075 | 3,190 | 2,860 | 50,031 | 1억 |
| 2026-09-10 | 3,070 | ▼ 5.68% | 3,155 | 3,180 | 2,980 | 76,539 | 2억 |
| 2026-09-09 | 3,255 | ▼ 0.15% | 3,400 | 3,400 | 3,155 | 69,964 | 2억 |
| 2026-09-08 | 3,260 | ▼ 6.32% | 3,440 | 3,540 | 3,140 | 263,144 | 8억 |
| 2026-09-07 | 3,480 | ▲ 7.74% | 4,195 | 4,195 | 3,480 | 1,660,804 | 65억 |
| 2026-09-04 | 3,230 | ▲ 6.60% | 3,030 | 3,660 | 2,925 | 191,446 | 6억 |
| 2026-09-03 | 3,030 | ▼ 4.11% | 3,180 | 3,290 | 2,860 | 80,858 | 2억 |
| 2026-09-02 | 3,160 | ▼ 9.97% | 3,460 | 3,495 | 3,120 | 91,010 | 2억 |
| 2026-09-01 | 3,510 | ▼ 3.57% | 3,730 | 4,055 | 3,325 | 1,111,379 | 40억 |
| 2026-08-31 | 3,640 | ▲ 30.00% | 3,640 | 3,640 | 3,130 | 1,191,413 | 40억 |
| 2026-08-28 | 2,800 | ▲ 7.69% | 2,800 | 2,890 | 2,635 | 61,702 | 1억 |
| 2026-08-27 | 2,600 | ▼ 15.03% | 3,100 | 3,100 | 2,520 | 141,064 | 3억 |
| 2026-08-26 | 3,060 | ▲ 0.49% | 3,020 | 3,155 | 2,900 | 20,033 | 60,795,255원 |
| 2026-08-25 | 3,045 | ▲ 1.50% | 2,910 | 3,065 | 2,785 | 10,427 | 30,216,995원 |
| 2026-08-24 | 3,000 | ▼ 2.12% | 3,065 | 3,215 | 2,780 | 32,556 | 96,281,515원 |
| 2026-08-21 | 3,065 | ▲ 2.85% | 2,980 | 3,180 | 2,745 | 57,447 | 1억 |
| 2026-08-20 | 2,980 | ▲ 5.67% | 2,825 | 3,150 | 2,815 | 93,817 | 2억 |
| 2026-08-19 | 2,820 | ▼ 1.91% | 2,875 | 2,880 | 2,600 | 63,586 | 1억 |
| 2026-08-18 | 2,875 | ▼ 13.92% | 2,520 | 2,945 | 2,350 | 316,855 | 8억 |
| 2026-08-14 | 3,340 | ▼ 2.62% | 3,630 | 3,735 | 3,195 | 131,503 | 4억 |
| 2026-08-13 | 3,430 | ▼ 11.02% | 3,930 | 4,900 | 3,395 | 331,847 | 13억 |
| 2026-08-12 | 3,855 | ▼ 3.50% | 3,960 | 3,960 | 3,750 | 19,636 | 75,076,970원 |