전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,140 | ▲ 1.97% | 4,055 | 4,140 | 4,030 | 195,165 | 7억 |
| 2026-09-22 | 4,060 | ▲ 1.25% | 4,010 | 4,065 | 3,900 | 170,270 | 6억 |
| 2026-09-21 | 4,010 | ▲ 0.25% | 4,050 | 4,090 | 3,990 | 133,254 | 5억 |
| 2026-09-18 | 4,000 | ▲ 0.38% | 3,970 | 4,030 | 3,955 | 327,351 | 13억 |
| 2026-09-17 | 3,985 | ▲ 0.76% | 3,940 | 3,985 | 3,920 | 93,858 | 3억 |
| 2026-09-16 | 3,955 | ▲ 0.13% | 3,975 | 3,990 | 3,760 | 232,996 | 9억 |
| 2026-09-15 | 3,950 | ▼ 0.75% | 3,980 | 3,995 | 3,915 | 99,051 | 3억 |
| 2026-09-14 | 3,980 | ▲ 1.14% | 3,935 | 3,980 | 3,900 | 108,284 | 4억 |
| 2026-09-11 | 3,935 | ▲ 0.90% | 3,885 | 3,945 | 3,885 | 103,114 | 4억 |
| 2026-09-10 | 3,900 | ▲ 0.26% | 3,905 | 3,955 | 3,885 | 126,671 | 4억 |
| 2026-09-09 | 3,890 | ▼ 1.14% | 3,935 | 3,940 | 3,875 | 80,983 | 3억 |
| 2026-09-08 | 3,935 | ▲ 1.29% | 3,885 | 3,950 | 3,875 | 148,258 | 5억 |
| 2026-09-07 | 3,885 | ▼ 1.02% | 3,900 | 3,930 | 3,875 | 83,125 | 3억 |
| 2026-09-04 | 3,925 | ▲ 1.68% | 3,810 | 3,925 | 3,750 | 109,406 | 4억 |
| 2026-09-03 | 3,860 | — 0.00% | 3,815 | 3,970 | 3,815 | 154,897 | 6억 |
| 2026-09-02 | 3,860 | ▲ 0.26% | 3,865 | 3,955 | 3,790 | 107,311 | 4억 |
| 2026-09-01 | 3,850 | ▼ 2.16% | 3,930 | 3,930 | 3,850 | 67,747 | 2억 |
| 2026-08-31 | 3,935 | ▲ 0.90% | 3,870 | 3,935 | 3,830 | 152,438 | 5억 |
| 2026-08-28 | 3,900 | ▼ 0.38% | 3,925 | 3,960 | 3,830 | 138,864 | 5억 |
| 2026-08-27 | 3,915 | ▼ 0.89% | 3,890 | 3,970 | 3,840 | 116,687 | 4억 |
| 2026-08-26 | 3,950 | ▲ 1.02% | 3,910 | 3,960 | 3,875 | 195,031 | 7억 |
| 2026-08-25 | 3,910 | ▼ 0.51% | 3,950 | 3,950 | 3,850 | 76,126 | 2억 |
| 2026-08-24 | 3,930 | ▲ 0.26% | 3,920 | 3,970 | 3,830 | 135,519 | 5억 |
| 2026-08-21 | 3,920 | ▼ 0.63% | 3,925 | 3,940 | 3,830 | 107,321 | 4억 |
| 2026-08-20 | 3,945 | ▲ 1.68% | 3,880 | 3,950 | 3,740 | 108,896 | 4억 |
| 2026-08-19 | 3,880 | ▼ 1.02% | 3,950 | 3,950 | 3,805 | 122,329 | 4억 |
| 2026-08-18 | 3,920 | ▼ 1.13% | 3,965 | 3,965 | 3,700 | 114,127 | 4억 |
| 2026-08-14 | 3,965 | ▲ 2.45% | 3,880 | 3,975 | 3,770 | 109,409 | 4억 |
| 2026-08-13 | 3,870 | ▲ 1.04% | 3,830 | 3,945 | 3,805 | 144,913 | 5억 |
| 2026-08-12 | 3,830 | ▼ 2.17% | 3,910 | 3,945 | 3,780 | 210,611 | 8억 |