전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 10,840 | ▲ 1.40% | 11,000 | 11,000 | 10,010 | 218 | 2,356,160원 |
| 2026-09-22 | 10,690 | ▲ 4.91% | 10,950 | 10,950 | 10,400 | 426 | 4,536,870원 |
| 2026-09-21 | 10,190 | ▲ 0.20% | 10,170 | 10,310 | 10,170 | 593 | 6,069,390원 |
| 2026-09-18 | 10,170 | ▼ 11.33% | 11,000 | 11,460 | 10,100 | 1,509 | 15,827,450원 |
| 2026-09-17 | 11,470 | ▼ 2.63% | 11,880 | 11,880 | 10,550 | 110 | 1,213,420원 |
| 2026-09-16 | 11,780 | ▲ 0.68% | 11,000 | 12,000 | 10,500 | 958 | 10,790,550원 |
| 2026-09-15 | 11,700 | ▲ 13.81% | 10,000 | 11,820 | 10,000 | 5,903 | 62,058,850원 |
| 2026-09-14 | 10,280 | ▲ 1.98% | 9,200 | 10,450 | 9,200 | 925 | 9,488,950원 |
| 2026-09-11 | 10,080 | ▼ 3.72% | 9,810 | 10,450 | 9,810 | 1,647 | 16,683,790원 |
| 2026-09-10 | 10,470 | ▼ 0.19% | 10,490 | 10,490 | 9,800 | 202 | 2,116,280원 |
| 2026-09-09 | 10,490 | ▲ 4.17% | 10,500 | 10,500 | 9,530 | 284 | 2,955,570원 |
| 2026-09-08 | 10,070 | ▲ 0.70% | 10,000 | 10,070 | 10,000 | 6,233 | 62,631,760원 |
| 2026-09-07 | 10,000 | ▼ 9.01% | 11,000 | 11,970 | 9,600 | 7,846 | 76,628,100원 |
| 2026-09-04 | 10,990 | ▲ 11.01% | 10,000 | 11,000 | 9,990 | 902 | 9,131,260원 |
| 2026-09-03 | 9,900 | ▲ 1.02% | 9,800 | 9,900 | 9,200 | 1,249 | 12,209,210원 |
| 2026-09-02 | 9,800 | ▼ 2.97% | 10,000 | 10,070 | 8,590 | 2,402 | 22,040,190원 |
| 2026-09-01 | 10,100 | ▼ 3.72% | 10,010 | 10,900 | 9,800 | 221 | 2,214,360원 |
| 2026-08-31 | 10,490 | ▲ 1.84% | 9,800 | 11,000 | 9,600 | 69 | 701,290원 |
| 2026-08-28 | 10,300 | ▼ 1.34% | 10,440 | 10,470 | 9,250 | 2,739 | 26,957,050원 |
| 2026-08-27 | 10,440 | ▼ 0.10% | 10,000 | 10,450 | 9,900 | 64 | 654,730원 |
| 2026-08-26 | 10,450 | ▼ 0.19% | 10,500 | 10,500 | 9,900 | 209 | 2,095,030원 |
| 2026-08-25 | 10,470 | ▲ 0.48% | 10,000 | 10,470 | 9,800 | 6,345 | 65,452,490원 |
| 2026-08-24 | 10,420 | ▼ 1.51% | 10,580 | 10,900 | 10,000 | 732 | 7,374,950원 |
| 2026-08-21 | 10,580 | ▼ 5.45% | 10,110 | 11,000 | 10,110 | 779 | 8,154,870원 |
| 2026-08-20 | 11,190 | ▼ 0.71% | 10,500 | 11,270 | 10,030 | 566 | 6,086,160원 |
| 2026-08-19 | 11,270 | ▼ 1.05% | 11,390 | 11,390 | 10,020 | 446 | 5,048,350원 |
| 2026-08-18 | 11,390 | ▲ 3.55% | 11,500 | 11,500 | 10,000 | 109 | 1,199,280원 |
| 2026-08-14 | 11,000 | ▲ 0.27% | 10,030 | 11,470 | 10,030 | 2,724 | 29,853,510원 |
| 2026-08-13 | 10,970 | ▲ 4.68% | 10,990 | 10,990 | 10,030 | 578 | 6,058,620원 |
| 2026-08-12 | 10,480 | ▲ 0.77% | 10,500 | 11,000 | 9,950 | 684 | 7,120,160원 |