전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,770 | ▼ 0.13% | 3,830 | 3,830 | 3,745 | 74,054 | 2억 |
| 2026-09-22 | 3,775 | ▼ 0.53% | 3,820 | 3,820 | 3,775 | 35,313 | 1억 |
| 2026-09-21 | 3,795 | — 0.00% | 3,800 | 3,805 | 3,765 | 76,872 | 2억 |
| 2026-09-18 | 3,795 | ▼ 0.13% | 3,855 | 3,855 | 3,785 | 37,732 | 1억 |
| 2026-09-17 | 3,800 | — 0.00% | 3,850 | 3,850 | 3,725 | 66,128 | 2억 |
| 2026-09-16 | 3,800 | ▼ 0.52% | 3,825 | 3,825 | 3,795 | 25,945 | 98,745,958원 |
| 2026-09-15 | 3,820 | ▼ 0.26% | 3,890 | 3,890 | 3,800 | 40,058 | 1억 |
| 2026-09-14 | 3,830 | ▼ 0.26% | 3,850 | 3,850 | 3,800 | 30,710 | 1억 |
| 2026-09-11 | 3,840 | ▲ 0.66% | 3,820 | 3,847 | 3,800 | 36,388 | 1억 |
| 2026-09-10 | 3,815 | ▲ 0.13% | 3,920 | 3,920 | 3,780 | 22,499 | 85,654,545원 |
| 2026-09-09 | 3,810 | — 0.00% | 3,815 | 3,815 | 3,795 | 47,010 | 1억 |
| 2026-09-08 | 3,810 | ▼ 0.13% | 3,925 | 3,925 | 3,785 | 49,914 | 1억 |
| 2026-09-07 | 3,815 | ▼ 0.91% | 3,850 | 3,850 | 3,800 | 46,323 | 1억 |
| 2026-09-04 | 3,850 | — 0.00% | 3,835 | 3,855 | 3,815 | 21,094 | 80,831,097원 |
| 2026-09-03 | 3,850 | ▼ 0.13% | 3,840 | 3,855 | 3,835 | 23,373 | 89,878,625원 |
| 2026-09-02 | 3,855 | ▼ 0.26% | 3,890 | 3,890 | 3,840 | 32,524 | 1억 |
| 2026-09-01 | 3,865 | ▲ 0.26% | 3,860 | 3,870 | 3,840 | 26,160 | 1억 |
| 2026-08-31 | 3,855 | ▲ 0.26% | 3,845 | 3,860 | 3,800 | 48,065 | 1억 |
| 2026-08-28 | 3,845 | ▲ 1.59% | 3,785 | 3,875 | 3,765 | 96,990 | 3억 |
| 2026-08-27 | 3,785 | ▼ 0.26% | 3,845 | 3,845 | 3,750 | 30,457 | 1억 |
| 2026-08-26 | 3,795 | ▲ 1.61% | 3,800 | 3,805 | 3,710 | 28,911 | 1억 |
| 2026-08-25 | 3,735 | ▲ 1.08% | 3,700 | 3,735 | 3,685 | 36,391 | 1억 |
| 2026-08-24 | 3,695 | ▲ 0.27% | 3,685 | 3,705 | 3,665 | 17,094 | 63,052,791원 |
| 2026-08-21 | 3,685 | ▼ 1.21% | 3,750 | 3,750 | 3,655 | 45,218 | 1억 |
| 2026-08-20 | 3,730 | ▼ 0.53% | 3,760 | 3,805 | 3,720 | 48,987 | 1억 |
| 2026-08-19 | 3,750 | ▼ 0.79% | 3,785 | 3,805 | 3,730 | 22,121 | 82,936,325원 |
| 2026-08-18 | 3,780 | ▼ 1.69% | 3,845 | 3,870 | 3,765 | 47,311 | 1억 |
| 2026-08-14 | 3,845 | ▲ 1.72% | 3,780 | 3,860 | 3,775 | 41,075 | 1억 |
| 2026-08-13 | 3,780 | ▼ 1.05% | 3,825 | 3,845 | 3,780 | 38,451 | 1억 |
| 2026-08-12 | 3,820 | ▼ 0.91% | 3,860 | 3,880 | 3,820 | 43,818 | 1억 |