전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 8,000 | ▲ 1.39% | 7,600 | 8,000 | 7,230 | 301 | 2,188,960원 |
| 2026-09-22 | 7,890 | ▲ 4.92% | 7,600 | 7,900 | 7,400 | 396 | 3,014,450원 |
| 2026-09-21 | 7,520 | ▼ 4.57% | 7,960 | 7,960 | 7,000 | 708 | 5,102,340원 |
| 2026-09-18 | 7,880 | ▼ 0.13% | 7,600 | 7,930 | 7,310 | 172 | 1,266,400원 |
| 2026-09-17 | 7,890 | ▲ 1.68% | 7,400 | 7,890 | 7,240 | 482 | 3,656,290원 |
| 2026-09-16 | 7,760 | ▼ 5.13% | 7,980 | 7,980 | 7,410 | 693 | 5,279,110원 |
| 2026-09-15 | 8,180 | ▼ 1.45% | 8,300 | 8,300 | 7,220 | 539 | 3,954,970원 |
| 2026-09-14 | 8,300 | ▼ 1.07% | 8,000 | 8,350 | 7,600 | 312 | 2,382,590원 |
| 2026-09-11 | 8,390 | — 0.00% | 8,390 | 8,390 | 8,390 | 1 | 8,390원 |
| 2026-09-10 | 8,390 | ▼ 0.12% | 8,390 | 8,390 | 8,390 | 10 | 83,900원 |
| 2026-09-09 | 8,400 | — 0.00% | 8,200 | 8,400 | 7,800 | 445 | 3,480,230원 |
| 2026-09-08 | 8,400 | — 0.00% | 8,390 | 8,400 | 8,390 | 702 | 5,894,920원 |
| 2026-09-07 | 8,400 | ▲ 0.36% | 8,370 | 8,580 | 7,600 | 87 | 688,570원 |
| 2026-09-04 | 8,370 | ▼ 2.11% | 8,000 | 8,400 | 7,730 | 130 | 1,017,600원 |
| 2026-09-03 | 8,550 | ▲ 4.14% | 8,010 | 8,550 | 8,010 | 140 | 1,121,940원 |
| 2026-09-02 | 8,210 | ▼ 8.78% | 8,600 | 8,600 | 8,210 | 926 | 7,683,200원 |
| 2026-09-01 | 9,000 | ▼ 3.12% | 9,000 | 9,000 | 8,400 | 93 | 816,110원 |
| 2026-08-31 | 9,290 | ▼ 0.11% | 9,200 | 9,300 | 7,910 | 1,128 | 9,309,360원 |
| 2026-08-28 | 9,300 | ▼ 1.06% | 9,300 | 9,300 | 9,300 | 1 | 9,300원 |
| 2026-08-27 | 9,400 | ▲ 14.36% | 8,110 | 9,400 | 7,190 | 2,654 | 21,061,340원 |
| 2026-08-26 | 8,220 | ▼ 12.55% | 9,000 | 9,200 | 8,220 | 352 | 2,898,320원 |
| 2026-08-25 | 9,400 | ▲ 1.40% | 8,500 | 9,400 | 8,100 | 2,373 | 20,941,060원 |
| 2026-08-24 | 9,270 | ▼ 1.38% | 8,520 | 9,300 | 8,420 | 332 | 3,051,930원 |
| 2026-08-21 | 9,400 | ▼ 6.00% | 9,010 | 9,400 | 8,600 | 1,236 | 10,750,400원 |
| 2026-08-20 | 10,000 | ▲ 8.70% | 8,800 | 10,500 | 8,200 | 1,510 | 15,276,710원 |
| 2026-08-19 | 9,200 | ▲ 2.22% | 8,310 | 9,200 | 8,200 | 62 | 542,600원 |
| 2026-08-18 | 9,000 | ▲ 6.01% | 8,000 | 9,400 | 8,000 | 745 | 6,352,900원 |
| 2026-08-14 | 8,490 | — 0.00% | 8,400 | 8,490 | 8,400 | 17 | 142,890원 |
| 2026-08-13 | 8,490 | ▼ 0.12% | 8,010 | 8,490 | 8,010 | 77 | 649,920원 |
| 2026-08-12 | 8,500 | ▲ 1.43% | 8,400 | 8,500 | 8,200 | 1,605 | 13,558,080원 |