전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,395 | ▲ 5.14% | 3,890 | 4,650 | 3,850 | 737,370 | 31억 |
| 2026-09-22 | 4,180 | ▼ 20.08% | 5,230 | 5,230 | 4,060 | 889,648 | 40억 |
| 2026-09-21 | 5,230 | ▼ 4.74% | 5,450 | 6,410 | 4,650 | 1,331,124 | 72억 |
| 2026-09-18 | 5,490 | ▼ 29.89% | 5,780 | 5,940 | 5,490 | 706,720 | 39억 |
| 2026-09-17 | 7,830 | ▲ 5.38% | 7,140 | 7,960 | 6,920 | 315,002 | 23억 |
| 2026-09-16 | 7,430 | ▲ 5.84% | 7,020 | 8,000 | 6,630 | 739,188 | 53억 |
| 2026-09-15 | 7,020 | ▼ 9.18% | 7,700 | 7,890 | 6,530 | 934,871 | 67억 |
| 2026-09-14 | 7,730 | ▼ 21.84% | 9,440 | 10,020 | 7,730 | 845,194 | 75억 |
| 2026-09-11 | 9,890 | — 0.00% | 12,750 | 12,750 | 9,500 | 2,890,750 | 312억 |
| 2026-09-10 | 9,890 | ▲ 29.96% | 7,610 | 9,890 | 7,610 | 1,120,379 | 103억 |
| 2026-09-09 | 7,610 | ▲ 29.86% | 7,610 | 7,610 | 7,610 | 180,703 | 13억 |
| 2026-09-08 | 5,860 | ▲ 29.93% | 5,860 | 5,860 | 5,860 | 471,934 | 27억 |
| 2026-09-07 | 4,510 | ▲ 29.97% | 3,515 | 4,510 | 3,515 | 130,517 | 5억 |
| 2026-09-04 | 3,470 | ▼ 5.19% | 3,660 | 3,690 | 3,430 | 16,923 | 59,288,315원 |
| 2026-09-03 | 3,660 | ▼ 2.14% | 3,740 | 3,750 | 3,500 | 14,319 | 51,596,305원 |
| 2026-09-02 | 3,740 | ▼ 5.08% | 4,080 | 4,080 | 3,680 | 13,827 | 51,999,150원 |
| 2026-09-01 | 3,940 | ▲ 1.81% | 3,900 | 3,945 | 3,800 | 17,811 | 68,751,360원 |
| 2026-08-31 | 3,870 | ▲ 0.52% | 3,885 | 3,955 | 3,670 | 83,755 | 3억 |
| 2026-08-28 | 3,850 | ▲ 7.24% | 3,595 | 3,850 | 3,480 | 49,513 | 1억 |
| 2026-08-27 | 3,590 | ▲ 8.30% | 3,600 | 3,600 | 3,190 | 58,928 | 1억 |
| 2026-08-26 | 3,315 | ▲ 15.91% | 3,000 | 3,585 | 2,865 | 160,744 | 5억 |
| 2026-08-25 | 2,860 | ▼ 3.70% | 2,970 | 3,060 | 2,835 | 11,798 | 34,488,090원 |
| 2026-08-24 | 2,970 | ▼ 3.41% | 3,075 | 3,150 | 2,885 | 19,285 | 57,712,430원 |
| 2026-08-21 | 3,075 | ▼ 4.80% | 3,210 | 3,210 | 2,640 | 80,358 | 2억 |
| 2026-08-20 | 3,230 | ▲ 4.53% | 3,090 | 3,380 | 3,090 | 35,725 | 1억 |
| 2026-08-19 | 3,090 | ▼ 4.33% | 3,250 | 3,300 | 3,010 | 26,412 | 83,331,030원 |
| 2026-08-18 | 3,230 | ▼ 3.87% | 3,360 | 3,550 | 3,200 | 32,390 | 1억 |
| 2026-08-14 | 3,360 | ▼ 2.61% | 3,450 | 3,520 | 3,250 | 32,280 | 1억 |
| 2026-08-13 | 3,450 | ▼ 1.85% | 3,515 | 3,560 | 3,255 | 16,038 | 55,552,510원 |
| 2026-08-12 | 3,515 | ▼ 4.22% | 3,640 | 3,700 | 3,460 | 22,114 | 79,166,285원 |