전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,718 | ▼ 0.69% | 1,800 | 1,870 | 1,603 | 1,692 | 2,843,793원 |
| 2026-09-22 | 1,730 | ▲ 2.67% | 1,730 | 1,730 | 1,730 | 11 | 19,030원 |
| 2026-09-21 | 1,685 | — 0.00% | 1,600 | 1,699 | 1,600 | 251 | 422,072원 |
| 2026-09-18 | 1,685 | ▲ 0.90% | 1,700 | 1,700 | 1,645 | 25 | 41,605원 |
| 2026-09-17 | 1,670 | ▲ 3.92% | 1,697 | 1,697 | 1,565 | 1,452 | 2,274,690원 |
| 2026-09-16 | 1,607 | ▼ 14.97% | 1,800 | 1,868 | 1,607 | 11,305 | 18,210,754원 |
| 2026-09-15 | 1,890 | ▲ 2.16% | 1,575 | 2,000 | 1,573 | 21,155 | 33,503,900원 |
| 2026-09-14 | 1,850 | ▲ 8.89% |
| 1,820 |
| 1,850 |
| 1,820 |
| 2 |
| 3,670원 |
| 2026-09-11 | 1,699 | ▲ 0.35% | 1,699 | 1,699 | 1,699 | 1 | 1,699원 |
| 2026-09-10 | 1,693 | ▼ 0.29% | 1,699 | 1,699 | 1,602 | 233 | 376,170원 |
| 2026-09-09 | 1,698 | ▼ 0.12% | 1,697 | 1,698 | 1,697 | 3 | 5,093원 |
| 2026-09-08 | 1,700 | ▲ 0.18% | 1,700 | 1,700 | 1,700 | 1 | 1,700원 |
| 2026-09-07 | 1,697 | ▼ 0.29% | 1,795 | 1,795 | 1,511 | 2,135 | 3,338,338원 |
| 2026-09-04 | 1,702 | ▼ 8.94% | 1,897 | 1,897 | 1,700 | 506 | 861,304원 |
| 2026-09-03 | 1,869 | ▼ 1.06% | 1,887 | 1,898 | 1,730 | 29 | 53,741원 |
| 2026-09-02 | 1,889 | ▼ 0.53% | 1,896 | 1,896 | 1,701 | 79 | 141,470원 |
| 2026-09-01 | 1,899 | ▲ 5.73% | 1,798 | 1,899 | 1,798 | 18 | 32,489원 |
| 2026-08-31 | 1,796 | ▼ 0.17% | 1,796 | 1,796 | 1,796 | 1 | 1,796원 |
| 2026-08-28 | 1,799 | ▲ 0.50% | 1,800 | 1,888 | 1,700 | 29 | 52,022원 |
| 2026-08-27 | 1,790 | ▲ 0.56% | 1,785 | 1,798 | 1,785 | 5 | 8,967원 |
| 2026-08-26 | 1,780 | ▲ 0.85% | 1,780 | 1,780 | 1,780 | 1 | 1,780원 |
| 2026-08-25 | 1,765 | ▼ 0.79% | 1,779 | 1,779 | 1,765 | 7 | 12,374원 |
| 2026-08-24 | 1,779 | ▲ 0.57% | 1,779 | 1,779 | 1,779 | 1 | 1,779원 |
| 2026-08-21 | 1,769 | ▲ 0.45% | 1,761 | 1,770 | 1,750 | 24 | 42,286원 |
| 2026-08-20 | 1,761 | ▲ 1.27% | 1,761 | 1,761 | 1,761 | 1 | 1,761원 |
| 2026-08-19 | 1,739 | ▲ 0.06% | 1,787 | 1,787 | 1,715 | 3 | 5,241원 |
| 2026-08-18 | 1,738 | — 0.00% | 1,785 | 1,785 | 1,738 | 73 | 126,983원 |
| 2026-08-14 | 1,738 | ▼ 0.29% | 1,768 | 1,768 | 1,700 | 113 | 197,622원 |
| 2026-08-13 | 1,743 | ▼ 0.06% | 1,780 | 1,780 | 1,651 | 57 | 94,520원 |
| 2026-08-12 | 1,744 | ▼ 0.85% | 1,769 | 1,777 | 1,661 | 11 | 18,967원 |