전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 8,130 | — 0.00% | 8,130 | 8,130 | 8,130 | 10,460 | 85,039,800원 |
| 2026-09-22 | 8,130 | — 0.00% | 8,130 | 8,150 | 8,130 | 9,384 | 76,294,750원 |
| 2026-09-21 | 8,130 | — 0.00% | 8,120 | 8,140 | 8,120 | 1,575 | 12,799,750원 |
| 2026-09-18 | 8,130 | ▲ 0.12% | 8,120 | 8,130 | 8,120 | 311 | 2,526,520원 |
| 2026-09-17 | 8,120 | ▲ 0.25% | 8,120 | 8,130 | 8,120 | 3,334 | 27,072,980원 |
| 2026-09-16 | 8,100 | ▲ 0.12% | 8,100 | 8,100 | 8,100 | 10,061 | 81,494,100원 |
| 2026-09-15 | 8,090 | ▼ 0.12% | 8,050 | 8,090 | 8,010 | 1,393 | 11,169,310원 |
| 2026-09-14 | 8,100 | ▲ 0.12% | 8,090 | 8,100 | 8,060 | 444 | 3,591,880원 |
| 2026-09-11 | 8,090 | — 0.00% | 8,090 | 8,100 | 8,060 | 1,033 | 8,343,810원 |
| 2026-09-10 | 8,090 | ▲ 0.50% | 8,090 | 8,090 | 8,090 | 1,107 | 8,955,630원 |
| 2026-09-09 | 8,050 | ▼ 0.49% | 8,090 | 8,100 | 8,050 | 1,130 | 9,126,120원 |
| 2026-09-08 | 8,090 | ▼ 0.12% | 8,080 | 8,100 | 8,080 | 1,149 | 9,295,450원 |
| 2026-09-07 | 8,100 | ▼ 0.25% | 8,020 | 8,120 | 8,020 | 1,856 | 15,033,040원 |
| 2026-09-04 | 8,120 | — 0.00% | 8,120 | 8,140 | 8,120 | 3,283 | 26,658,160원 |
| 2026-09-03 | 8,120 | — 0.00% | 8,120 | 8,120 | 8,120 | 2,486 | 20,186,320원 |
| 2026-09-02 | 8,120 | — 0.00% | 8,120 | 8,120 | 8,120 | 2,165 | 17,579,800원 |
| 2026-09-01 | 8,120 | ▼ 0.12% | 8,120 | 8,150 | 8,120 | 1,134 | 9,208,170원 |
| 2026-08-31 | 8,130 | ▲ 0.12% | 8,130 | 8,150 | 8,130 | 1,651 | 13,422,660원 |
| 2026-08-28 | 8,120 | ▲ 1.00% | 8,120 | 8,130 | 8,120 | 6,908 | 56,107,490원 |
| 2026-08-27 | 8,040 | ▼ 0.12% | 8,030 | 8,050 | 8,030 | 4,864 | 39,104,100원 |
| 2026-08-26 | 8,050 | — 0.00% | 8,050 | 8,060 | 8,050 | 5,161 | 41,546,060원 |
| 2026-08-25 | 8,050 | ▲ 0.25% | 8,040 | 8,080 | 8,040 | 4,754 | 38,222,660원 |
| 2026-08-24 | 8,030 | — 0.00% | 8,030 | 8,100 | 8,020 | 50,454 | 4억 |
| 2026-08-21 | 8,030 | ▼ 1.59% | 8,000 | 8,150 | 7,990 | 24,848 | 1억 |
| 2026-08-20 | 8,160 | — 0.00% | 8,160 | 8,170 | 8,160 | 31,248 | 2억 |
| 2026-08-19 | 8,160 | — 0.00% | 8,160 | 8,170 | 8,160 | 41,148 | 3억 |
| 2026-08-18 | 8,160 | ▲ 0.12% | 8,160 | 8,170 | 8,160 | 56,941 | 4억 |
| 2026-08-14 | 8,150 | — 0.00% | 8,160 | 8,160 | 8,150 | 43,982 | 3억 |
| 2026-08-13 | 8,150 | ▼ 0.12% | 8,150 | 8,160 | 8,150 | 22,096 | 1억 |
| 2026-08-12 | 8,160 | ▲ 0.12% | 8,150 | 8,160 | 8,150 | 30,121 | 2억 |