전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,500 | — 0.00% | 3,595 | 3,595 | 3,500 | 5,554 | 19,439,950원 |
| 2026-09-22 | 3,500 | ▲ 0.29% | 3,500 | 3,545 | 3,500 | 1,960 | 6,870,170원 |
| 2026-09-21 | 3,490 | ▼ 1.69% | 3,550 | 3,550 | 3,490 | 6,021 | 21,042,650원 |
| 2026-09-18 | 3,550 | ▼ 0.84% | 3,625 | 3,625 | 3,405 | 308 | 1,050,375원 |
| 2026-09-17 | 3,580 | ▲ 2.29% | 3,600 | 3,600 | 3,400 | 3,327 | 11,681,885원 |
| 2026-09-16 | 3,500 | — 0.00% | 3,580 | 3,580 | 3,300 | 2,709 | 9,628,525원 |
| 2026-09-15 | 3,500 | ▼ 1.27% | 3,500 | 3,500 | 3,500 | 421 | 1,473,500원 |
| 2026-09-14 | 3,545 | ▲ 1.29% | 3,600 | 3,600 | 3,110 | 514 | 1,821,910원 |
| 2026-09-11 | 3,500 | ▲ 6.06% | 3,400 | 3,590 | 3,400 | 1,127 | 3,953,750원 |
| 2026-09-10 | 3,300 | ▲ 3.13% | 3,300 | 3,300 | 3,300 | 30 | 99,000원 |
| 2026-09-09 | 3,200 | ▼ 1.99% | 3,200 | 3,200 | 3,200 | 166 | 531,200원 |
| 2026-09-08 | 3,265 | — 0.00% | 3,265 | 3,265 | 3,265 | 63 | 205,695원 |
| 2026-09-07 | 3,265 | ▲ 0.62% | 3,290 | 3,290 | 3,200 | 1,247 | 4,050,105원 |
| 2026-09-04 | 3,245 | ▼ 0.46% | 3,130 | 3,245 | 3,060 | 495 | 1,539,725원 |
| 2026-09-03 | 3,260 | ▲ 1.24% | 3,220 | 3,290 | 3,120 | 1,393 | 4,387,910원 |
| 2026-09-02 | 3,220 | ▼ 1.83% | 3,060 | 3,220 | 3,060 | 2,731 | 8,659,000원 |
| 2026-09-01 | 3,280 | ▼ 1.65% | 3,300 | 3,300 | 3,060 | 662 | 2,083,230원 |
| 2026-08-31 | 3,335 | ▼ 1.19% | 3,295 | 3,350 | 3,015 | 547 | 1,738,630원 |
| 2026-08-28 | 3,375 | ▼ 0.15% | 3,375 | 3,375 | 3,010 | 1,775 | 5,443,240원 |
| 2026-08-27 | 3,380 | ▲ 0.60% | 3,400 | 3,400 | 3,130 | 242 | 763,590원 |
| 2026-08-26 | 3,360 | ▼ 0.59% | 3,360 | 3,360 | 3,360 | 386 | 1,296,960원 |
| 2026-08-25 | 3,380 | ▼ 2.73% | 3,500 | 3,500 | 3,120 | 1,707 | 5,405,495원 |
| 2026-08-24 | 3,475 | ▲ 5.30% | 3,440 | 3,475 | 3,440 | 2 | 6,915원 |
| 2026-08-21 | 3,300 | ▼ 3.93% | 3,385 | 3,390 | 3,300 | 598 | 2,004,995원 |
| 2026-08-20 | 3,435 | ▼ 0.15% | 3,210 | 3,435 | 3,210 | 663 | 2,164,905원 |
| 2026-08-19 | 3,440 | ▼ 0.43% | 0 | 0 | 0 | 0 | — |
| 2026-08-18 | 3,455 | ▼ 0.58% | 3,465 | 3,465 | 3,455 | 929 | 3,215,295원 |
| 2026-08-14 | 3,475 | ▼ 0.57% | 3,475 | 3,475 | 3,300 | 255 | 842,375원 |
| 2026-08-13 | 3,495 | ▼ 0.29% | 3,495 | 3,495 | 3,470 | 24 | 83,630원 |
| 2026-08-12 | 3,505 | ▼ 2.37% | 3,520 | 3,520 | 3,210 | 472 | 1,520,025원 |