전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 6,280 | ▲ 0.16% | 6,260 | 6,300 | 6,040 | 217 | 1,337,560원 |
| 2026-09-22 | 6,270 | — 0.00% | 6,290 | 6,290 | 6,010 | 298 | 1,814,640원 |
| 2026-09-21 | 6,270 | ▲ 0.32% | 6,290 | 6,290 | 6,250 | 160 | 1,001,840원 |
| 2026-09-18 | 6,250 | ▲ 1.13% | 6,190 | 6,250 | 6,060 | 188 | 1,156,680원 |
| 2026-09-17 | 6,180 | ▲ 0.49% | 6,180 | 6,180 | 6,040 | 1,149 | 6,972,350원 |
| 2026-09-16 | 6,150 | ▲ 0.16% | 6,200 | 6,200 | 6,020 | 606 | 3,659,230원 |
| 2026-09-15 | 6,140 | ▲ 2.33% | 6,190 | 6,190 | 6,140 | 31 | 190,390원 |
| 2026-09-14 | 6,000 | ▼ 4.46% | 6,390 | 6,390 | 5,910 | 540 | 3,218,840원 |
| 2026-09-11 | 6,280 | — 0.00% | 6,380 | 6,380 | 6,010 | 5 | 31,430원 |
| 2026-09-10 | 6,280 | ▲ 0.48% | 6,390 | 6,390 | 6,010 | 3 | 18,680원 |
| 2026-09-09 | 6,250 | ▼ 0.32% | 6,340 | 6,340 | 6,030 | 147 | 901,150원 |
| 2026-09-08 | 6,270 | ▲ 0.32% | 6,340 | 6,340 | 6,080 | 787 | 4,868,770원 |
| 2026-09-07 | 6,250 | ▲ 0.32% | 6,390 | 6,390 | 6,050 | 320 | 1,977,720원 |
| 2026-09-04 | 6,230 | — 0.00% | 6,110 | 6,360 | 6,080 | 488 | 2,985,560원 |
| 2026-09-03 | 6,230 | ▲ 2.47% | 6,340 | 6,400 | 6,100 | 431 | 2,679,300원 |
| 2026-09-02 | 6,080 | ▼ 3.49% | 6,340 | 6,340 | 6,020 | 16,234 | 1억 |
| 2026-09-01 | 6,300 | ▼ 0.79% | 6,020 | 6,370 | 6,020 | 85 | 531,090원 |
| 2026-08-31 | 6,350 | ▼ 0.63% | 6,390 | 6,390 | 6,160 | 128 | 796,590원 |
| 2026-08-28 | 6,390 | ▲ 0.16% | 6,300 | 6,390 | 5,980 | 4,171 | 25,390,090원 |
| 2026-08-27 | 6,380 | ▲ 0.16% | 6,390 | 6,390 | 6,100 | 1,550 | 9,841,230원 |
| 2026-08-26 | 6,370 | ▲ 0.31% | 6,390 | 6,390 | 6,060 | 1,874 | 11,471,860원 |
| 2026-08-25 | 6,350 | ▼ 0.63% | 6,390 | 6,480 | 6,100 | 2,087 | 13,278,440원 |
| 2026-08-24 | 6,390 | ▼ 0.16% | 6,460 | 6,460 | 6,200 | 313 | 1,986,880원 |
| 2026-08-21 | 6,400 | ▼ 0.62% | 6,470 | 6,470 | 6,060 | 199 | 1,263,960원 |
| 2026-08-20 | 6,440 | ▲ 0.78% | 6,570 | 6,570 | 6,200 | 1,443 | 9,237,420원 |
| 2026-08-19 | 6,390 | ▲ 4.24% | 6,190 | 6,750 | 6,190 | 6,031 | 38,131,750원 |
| 2026-08-18 | 6,130 | ▼ 0.16% | 6,190 | 6,190 | 5,610 | 1,147 | 6,719,230원 |
| 2026-08-14 | 6,140 | ▼ 0.49% | 6,000 | 6,140 | 6,000 | 270 | 1,634,420원 |
| 2026-08-13 | 6,170 | ▼ 0.80% | 6,010 | 6,250 | 6,000 | 604 | 3,663,530원 |
| 2026-08-12 | 6,220 | ▲ 0.65% | 6,200 | 6,290 | 6,000 | 573 | 3,519,520원 |