전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 6,140 | ▼ 1.92% | 6,220 | 6,400 | 6,080 | 33,891 | 2억 |
| 2026-09-22 | 6,260 | ▼ 2.03% | 6,330 | 6,450 | 6,230 | 27,121 | 1억 |
| 2026-09-21 | 6,390 | ▼ 1.39% | 6,490 | 6,500 | 6,270 | 27,263 | 1억 |
| 2026-09-18 | 6,480 | ▼ 3.57% | 6,670 | 6,980 | 6,410 | 63,280 | 4억 |
| 2026-09-17 | 6,720 | ▲ 1.20% | 6,700 | 6,780 | 6,350 | 63,724 | 4억 |
| 2026-09-16 | 6,640 | ▼ 10.27% | 7,230 | 7,310 | 6,620 | 144,173 | 9억 |
| 2026-09-15 | 7,400 | ▲ 4.23% | 7,300 | 8,440 | 6,750 | 270,071 | 20억 |
| 2026-09-14 | 7,100 | ▼ 2.74% | 7,300 | 7,390 | 6,580 | 92,936 | 6억 |
| 2026-09-11 | 7,300 | ▲ 10.94% | 6,580 | 7,840 | 6,490 | 131,695 | 9억 |
| 2026-09-10 | 6,580 | ▲ 2.97% | 6,390 | 6,580 | 6,050 | 11,955 | 75,931,330원 |
| 2026-09-09 | 6,390 | ▼ 1.08% | 6,460 | 6,470 | 6,040 | 14,930 | 94,531,500원 |
| 2026-09-08 | 6,460 | ▼ 2.27% | 6,670 | 6,700 | 6,450 | 9,189 | 60,430,510원 |
| 2026-09-07 | 6,610 | ▲ 1.54% | 6,650 | 6,690 | 6,450 | 3,814 | 24,938,890원 |
| 2026-09-04 | 6,510 | ▲ 2.20% | 6,500 | 6,600 | 6,320 | 9,005 | 57,774,340원 |
| 2026-09-03 | 6,370 | ▼ 2.30% | 6,760 | 6,790 | 6,260 | 14,082 | 89,948,330원 |
| 2026-09-02 | 6,520 | ▼ 7.65% | 6,830 | 7,090 | 6,500 | 15,265 | 1억 |
| 2026-09-01 | 7,060 | ▲ 9.29% | 6,890 | 7,120 | 6,530 | 28,541 | 1억 |
| 2026-08-31 | 6,460 | ▼ 5.97% | 6,870 | 6,870 | 6,410 | 8,452 | 55,439,045원 |
| 2026-08-28 | 6,870 | ▲ 1.03% | 6,940 | 6,940 | 6,670 | 7,574 | 51,527,900원 |
| 2026-08-27 | 6,800 | ▲ 1.04% | 6,870 | 6,980 | 6,620 | 10,541 | 71,421,840원 |
| 2026-08-26 | 6,730 | ▲ 8.72% | 6,190 | 6,800 | 6,130 | 19,467 | 1억 |
| 2026-08-25 | 6,190 | ▲ 1.64% | 6,100 | 6,200 | 5,830 | 8,743 | 52,706,560원 |
| 2026-08-24 | 6,090 | ▲ 3.57% | 5,950 | 6,240 | 5,900 | 8,631 | 52,652,390원 |
| 2026-08-21 | 5,880 | ▼ 5.77% | 6,060 | 6,190 | 5,660 | 37,306 | 2억 |
| 2026-08-20 | 6,240 | ▼ 0.79% | 6,290 | 6,370 | 6,060 | 28,421 | 1억 |
| 2026-08-19 | 6,290 | ▼ 7.23% | 6,740 | 6,750 | 6,100 | 40,122 | 2억 |
| 2026-08-18 | 6,780 | ▼ 3.14% | 7,000 | 7,000 | 6,560 | 17,322 | 1억 |
| 2026-08-14 | 7,000 | ▼ 1.41% | 7,100 | 7,300 | 6,890 | 7,902 | 55,756,175원 |
| 2026-08-13 | 7,100 | ▲ 1.14% | 7,180 | 7,200 | 6,940 | 18,357 | 1억 |
| 2026-08-12 | 7,020 | ▲ 0.29% | 7,210 | 7,210 | 6,810 | 6,002 | 42,145,660원 |