전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,364 | ▼ 0.80% | 1,390 | 1,390 | 1,300 | 121,218 | 1억 |
| 2026-09-22 | 1,375 | ▲ 3.85% | 1,340 | 1,408 | 1,302 | 296,469 | 4억 |
| 2026-09-21 | 1,324 | ▲ 0.23% | 1,344 | 1,344 | 1,243 | 295,660 | 3억 |
| 2026-09-18 | 1,321 | ▲ 0.30% | 1,343 | 1,354 | 1,256 | 159,570 | 2억 |
| 2026-09-17 | 1,317 | ▼ 2.44% | 1,348 | 1,364 | 1,230 | 268,787 | 3억 |
| 2026-09-16 | 1,350 | ▼ 11.65% | 1,546 | 1,546 | 1,320 | 669,161 | 9억 |
| 2026-09-15 | 1,528 | ▼ 6.94% | 1,650 | 1,662 | 1,454 | 396,618 | 6억 |
| 2026-09-14 | 1,642 | ▼ 1.20% | 1,644 | 1,644 | 1,616 | 60,114 | 97,752,511원 |
| 2026-09-11 | 1,662 | ▼ 0.30% | 1,686 | 1,686 | 1,644 | 63,544 | 1억 |
| 2026-09-10 | 1,667 | ▼ 1.19% | 1,718 | 1,718 | 1,638 | 82,039 | 1억 |
| 2026-09-09 | 1,687 | ▼ 0.76% | 1,700 | 1,729 | 1,664 | 122,257 | 2억 |
| 2026-09-08 | 1,700 | ▼ 1.28% | 1,738 | 1,738 | 1,684 | 74,318 | 1억 |
| 2026-09-07 | 1,722 | ▲ 0.06% | 1,740 | 1,740 | 1,686 | 80,355 | 1억 |
| 2026-09-04 | 1,721 | ▼ 1.83% | 1,753 | 1,753 | 1,679 | 293,626 | 5억 |
| 2026-09-03 | 1,753 | ▲ 0.23% | 1,800 | 1,800 | 1,725 | 135,086 | 2억 |
| 2026-09-02 | 1,749 | ▼ 2.13% | 1,787 | 1,810 | 1,701 | 384,652 | 6억 |
| 2026-09-01 | 1,787 | ▼ 0.22% | 1,791 | 1,797 | 1,731 | 190,046 | 3억 |
| 2026-08-31 | 1,791 | ▲ 0.06% | 1,798 | 1,799 | 1,730 | 117,745 | 2억 |
| 2026-08-28 | 1,790 | ▲ 0.06% | 1,702 | 1,797 | 1,702 | 230,101 | 4억 |
| 2026-08-27 | 1,789 | ▲ 1.53% | 1,775 | 1,800 | 1,731 | 153,853 | 2억 |
| 2026-08-26 | 1,762 | ▼ 0.17% | 1,787 | 1,787 | 1,721 | 144,352 | 2억 |
| 2026-08-25 | 1,765 | ▲ 0.68% | 1,789 | 1,789 | 1,687 | 220,689 | 3억 |
| 2026-08-24 | 1,753 | ▲ 1.33% | 1,760 | 1,790 | 1,671 | 458,451 | 7억 |
| 2026-08-21 | 1,730 | ▼ 2.70% | 1,778 | 1,835 | 1,701 | 330,101 | 5억 |
| 2026-08-20 | 1,778 | ▼ 0.11% | 1,895 | 1,895 | 1,721 | 291,071 | 5억 |
| 2026-08-19 | 1,780 | ▼ 4.09% | 1,850 | 1,850 | 1,742 | 259,386 | 4억 |
| 2026-08-18 | 1,856 | ▼ 6.92% | 1,994 | 1,994 | 1,850 | 255,911 | 4억 |
| 2026-08-14 | 1,994 | ▲ 2.26% | 1,950 | 1,995 | 1,910 | 176,203 | 3억 |
| 2026-08-13 | 1,950 | ▲ 0.67% | 1,958 | 1,958 | 1,896 | 198,054 | 3억 |
| 2026-08-12 | 1,937 | ▼ 2.76% | 1,995 | 1,995 | 1,898 | 236,021 | 4억 |