전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 2,440 | ▼ 1.81% | 2,485 | 2,590 | 2,390 | 7,994 | 19,419,095원 |
| 2026-09-22 | 2,485 | ▲ 0.40% | 2,500 | 2,500 | 2,405 | 1,633 | 4,031,000원 |
| 2026-09-21 | 2,475 | ▼ 0.80% | 2,495 | 2,495 | 2,400 | 4,262 | 10,376,745원 |
| 2026-09-18 | 2,495 | ▼ 1.58% | 2,535 | 2,580 | 2,450 | 1,798 | 4,443,245원 |
| 2026-09-17 | 2,535 | ▲ 2.84% | 2,585 | 2,585 | 2,405 | 937 | 2,323,780원 |
| 2026-09-16 | 2,465 | ▼ 4.64% | 2,580 | 2,580 | 2,425 | 6,423 | 15,890,325원 |
| 2026-09-15 | 2,585 | ▼ 3.36% | 2,695 | 2,695 | 2,500 | 3,347 | 8,419,040원 |
| 2026-09-14 | 2,675 | ▲ 5.52% | 2,870 | 2,870 | 2,470 | 4,896 | 12,421,710원 |
| 2026-09-11 | 2,535 | ▼ 1.55% | 2,560 | 2,595 | 2,500 | 2,502 | 6,284,025원 |
| 2026-09-10 | 2,575 | ▲ 0.78% | 2,555 | 2,800 | 2,470 | 10,498 | 26,598,040원 |
| 2026-09-09 | 2,555 | ▼ 0.78% | 2,575 | 2,590 | 2,400 | 6,093 | 15,343,180원 |
| 2026-09-08 | 2,575 | ▼ 0.39% | 2,595 | 2,805 | 2,320 | 9,278 | 22,725,140원 |
| 2026-09-07 | 2,585 | ▼ 4.08% | 2,700 | 2,700 | 2,500 | 14,287 | 36,120,260원 |
| 2026-09-04 | 2,695 | ▲ 0.94% | 2,895 | 2,895 | 2,550 | 5,790 | 15,150,625원 |
| 2026-09-03 | 2,670 | ▲ 4.09% | 2,785 | 2,785 | 2,560 | 3,818 | 10,103,895원 |
| 2026-09-02 | 2,565 | ▼ 3.57% | 2,670 | 2,695 | 2,520 | 2,414 | 6,142,590원 |
| 2026-09-01 | 2,660 | ▼ 3.80% | 2,700 | 2,745 | 2,540 | 9,016 | 23,304,595원 |
| 2026-08-31 | 2,765 | ▲ 1.47% | 2,700 | 2,790 | 2,600 | 1,318 | 3,513,785원 |
| 2026-08-28 | 2,725 | ▼ 2.33% | 2,800 | 2,800 | 2,500 | 3,179 | 8,155,635원 |
| 2026-08-27 | 2,790 | ▲ 3.33% | 2,720 | 2,895 | 2,600 | 1,780 | 4,877,325원 |
| 2026-08-26 | 2,700 | ▲ 0.75% | 2,670 | 2,795 | 2,615 | 1,271 | 3,407,040원 |
| 2026-08-25 | 2,680 | ▲ 1.90% | 2,700 | 2,700 | 2,500 | 774 | 2,074,985원 |
| 2026-08-24 | 2,630 | ▲ 0.19% | 2,695 | 2,790 | 2,500 | 1,804 | 4,639,160원 |
| 2026-08-21 | 2,625 | ▲ 0.38% | 2,700 | 2,700 | 2,500 | 1,692 | 4,334,670원 |
| 2026-08-20 | 2,615 | ▲ 0.38% | 2,635 | 2,700 | 2,500 | 3,436 | 8,894,560원 |
| 2026-08-19 | 2,605 | ▼ 4.58% | 2,700 | 2,700 | 2,425 | 7,557 | 19,100,490원 |
| 2026-08-18 | 2,730 | ▼ 0.18% | 2,750 | 2,750 | 2,555 | 1,682 | 4,485,930원 |
| 2026-08-14 | 2,735 | ▼ 1.62% | 2,760 | 2,760 | 2,630 | 4,143 | 11,050,245원 |
| 2026-08-13 | 2,780 | ▲ 0.18% | 2,750 | 2,815 | 2,720 | 5,460 | 15,050,895원 |
| 2026-08-12 | 2,775 | ▼ 0.89% | 2,895 | 2,895 | 2,680 | 1,150 | 3,162,610원 |