전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,050 | ▼ 1.22% | 0 | 0 | 0 | 0 | — |
| 2026-09-22 | 4,100 | ▲ 2.50% | 4,105 | 4,105 | 3,885 | 17 | 67,575원 |
| 2026-09-21 | 4,000 | ▼ 2.79% | 4,000 | 4,000 | 4,000 | 50 | 200,000원 |
| 2026-09-18 | 4,115 | ▲ 2.49% | 4,115 | 4,115 | 4,115 | 2 | 8,230원 |
| 2026-09-17 | 4,015 | ▼ 2.90% | 4,145 | 4,145 | 4,015 | 314 | 1,261,210원 |
| 2026-09-16 | 4,135 | ▲ 2.86% | 3,905 | 4,135 | 3,905 | 102 | 399,230원 |
| 2026-09-15 | 4,020 | ▲ 2.81% | 3,800 | 4,020 | 3,800 | 49 | 186,640원 |
| 2026-09-14 | 3,910 | ▲ 2.76% | 3,910 | 3,910 | 3,700 | 13 | 49,150원 |
| 2026-09-11 | 3,805 | ▼ 2.81% | 3,805 | 3,805 | 3,805 | 12 | 45,660원 |
| 2026-09-10 | 3,915 | ▲ 0.26% | 4,015 | 4,020 | 3,915 | 30 | 119,490원 |
| 2026-09-09 | 3,905 | ▼ 2.86% | 4,020 | 4,020 | 3,905 | 268 | 1,047,090원 |
| 2026-09-08 | 4,020 | ▲ 2.81% | 4,025 | 4,025 | 3,820 | 53 | 210,340원 |
| 2026-09-07 | 3,910 | ▲ 2.89% | 3,910 | 3,910 | 3,710 | 330 | 1,272,600원 |
| 2026-09-04 | 3,800 | ▼ 6.17% | 3,850 | 3,895 | 3,800 | 1,240 | 4,750,640원 |
| 2026-09-03 | 4,050 | ▲ 2.92% | 3,935 | 4,050 | 3,825 | 1,407 | 5,412,055원 |
| 2026-09-02 | 3,935 | ▼ 2.84% | 3,935 | 4,050 | 3,935 | 150 | 596,250원 |
| 2026-09-01 | 4,050 | ▼ 2.88% | 4,170 | 4,185 | 4,050 | 368 | 1,511,580원 |
| 2026-08-31 | 4,170 | ▲ 2.96% | 4,050 | 4,170 | 3,935 | 304 | 1,251,450원 |
| 2026-08-28 | 4,050 | ▲ 2.92% | 3,935 | 4,050 | 3,935 | 119 | 479,420원 |
| 2026-08-27 | 3,935 | — 0.00% | 4,050 | 4,050 | 3,935 | 3 | 12,035원 |
| 2026-08-26 | 3,935 | ▼ 2.84% | 4,050 | 4,050 | 3,935 | 2 | 7,985원 |
| 2026-08-25 | 4,050 | ▼ 2.88% | 4,050 | 4,050 | 4,050 | 245 | 992,250원 |
| 2026-08-24 | 4,170 | — 0.00% | 4,050 | 4,170 | 4,050 | 247 | 1,000,590원 |
| 2026-08-21 | 4,170 | ▲ 0.72% | 4,170 | 4,170 | 4,170 | 1 | 4,170원 |
| 2026-08-20 | 4,140 | ▲ 2.86% | 4,140 | 4,140 | 3,910 | 280 | 1,101,700원 |
| 2026-08-19 | 4,025 | ▼ 2.42% | 4,740 | 4,740 | 4,005 | 244 | 978,730원 |
| 2026-08-18 | 4,125 | ▲ 2.87% | 4,190 | 4,260 | 4,125 | 76 | 315,500원 |
| 2026-08-14 | 4,010 | ▼ 2.91% | 4,250 | 4,250 | 4,010 | 234 | 940,740원 |
| 2026-08-13 | 4,130 | ▼ 2.82% | 4,130 | 4,130 | 4,130 | 240 | 991,200원 |
| 2026-08-12 | 4,250 | ▲ 2.04% | 4,045 | 4,250 | 4,045 | 245 | 991,970원 |