전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 5,290 | ▲ 14.25% | 4,700 | 5,320 | 4,405 | 5,340 | 26,813,275원 |
| 2026-09-22 | 4,630 | ▲ 8.30% | 4,300 | 4,700 | 4,270 | 3,236 | 14,184,465원 |
| 2026-09-21 | 4,275 | ▲ 4.27% | 4,000 | 4,300 | 4,000 | 295 | 1,236,510원 |
| 2026-09-18 | 4,100 | ▲ 0.37% | 4,095 | 4,100 | 3,800 | 8,529 | 33,482,775원 |
| 2026-09-17 | 4,085 | ▼ 2.39% | 4,200 | 4,300 | 3,890 | 4,176 | 16,589,770원 |
| 2026-09-16 | 4,185 | ▲ 3.98% | 4,100 | 4,200 | 3,915 | 3,417 | 13,706,485원 |
| 2026-09-15 | 4,025 | — 0.00% | 4,200 | 4,200 | 3,850 | 10,353 | 40,841,055원 |
| 2026-09-14 | 4,025 | ▼ 9.75% | 4,100 | 4,870 | 3,850 | 12,377 | 50,852,655원 |
| 2026-09-11 | 4,460 | ▼ 2.73% | 4,670 | 4,670 | 4,330 | 1,669 | 7,376,250원 |
| 2026-09-10 | 4,585 | ▼ 6.43% | 4,990 | 4,990 | 4,500 | 1,189 | 5,424,125원 |
| 2026-09-09 | 4,900 | ▲ 0.51% | 5,000 | 5,000 | 4,720 | 357 | 1,739,310원 |
| 2026-09-08 | 4,875 | ▼ 0.10% | 4,900 | 4,900 | 4,705 | 588 | 2,821,630원 |
| 2026-09-07 | 4,880 | ▼ 2.11% | 4,700 | 4,970 | 4,600 | 398 | 1,861,510원 |
| 2026-09-04 | 4,985 | ▲ 1.94% | 5,000 | 5,000 | 4,800 | 1,704 | 8,492,755원 |
| 2026-09-03 | 4,890 | ▲ 8.67% | 4,600 | 4,900 | 4,600 | 655 | 3,168,160원 |
| 2026-09-02 | 4,500 | ▲ 0.67% | 4,475 | 4,500 | 4,325 | 418 | 1,856,995원 |
| 2026-09-01 | 4,470 | — 0.00% | 4,475 | 4,485 | 4,270 | 1,804 | 7,872,825원 |
| 2026-08-31 | 4,470 | ▲ 1.36% | 4,685 | 4,685 | 4,210 | 1,135 | 4,938,675원 |
| 2026-08-28 | 4,410 | ▼ 5.16% | 4,700 | 4,700 | 4,410 | 604 | 2,714,705원 |
| 2026-08-27 | 4,650 | ▲ 1.20% | 4,700 | 4,700 | 4,405 | 24 | 110,905원 |
| 2026-08-26 | 4,595 | ▼ 0.97% | 4,700 | 4,700 | 4,400 | 1,322 | 6,033,100원 |
| 2026-08-25 | 4,640 | ▲ 3.11% | 4,400 | 4,790 | 4,170 | 4,894 | 20,912,845원 |
| 2026-08-24 | 4,500 | ▼ 2.28% | 4,900 | 4,900 | 4,210 | 4,098 | 18,848,230원 |
| 2026-08-21 | 4,605 | ▼ 7.90% | 5,000 | 5,000 | 4,400 | 1,841 | 8,477,685원 |
| 2026-08-20 | 5,000 | ▼ 8.26% | 5,400 | 5,600 | 5,000 | 188 | 994,980원 |
| 2026-08-19 | 5,450 | ▼ 0.73% | 5,600 | 5,600 | 4,715 | 4,819 | 23,090,535원 |
| 2026-08-18 | 5,490 | ▲ 1.10% | 5,580 | 5,800 | 5,300 | 1,475 | 8,044,390원 |
| 2026-08-14 | 5,430 | ▲ 0.56% | 5,600 | 5,750 | 5,220 | 5,803 | 30,981,300원 |
| 2026-08-13 | 5,400 | ▲ 5.47% | 5,200 | 5,600 | 5,040 | 2,899 | 15,680,290원 |
| 2026-08-12 | 5,120 | ▼ 1.35% | 4,900 | 5,350 | 4,805 | 9,107 | 45,878,715원 |