전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,325 | ▼ 0.60% | 3,370 | 3,370 | 3,230 | 36,797 | 1억 |
| 2026-09-22 | 3,345 | ▼ 1.04% | 3,420 | 3,425 | 3,335 | 13,158 | 44,391,715원 |
| 2026-09-21 | 3,380 | ▲ 0.15% | 3,380 | 3,420 | 3,355 | 36,523 | 1억 |
| 2026-09-18 | 3,375 | ▲ 0.90% | 3,345 | 3,425 | 3,325 | 16,382 | 55,780,790원 |
| 2026-09-17 | 3,345 | ▲ 0.60% | 3,325 | 3,355 | 3,315 | 24,418 | 81,535,458원 |
| 2026-09-16 | 3,325 | ▲ 0.15% | 3,350 | 3,350 | 3,305 | 8,683 | 28,814,930원 |
| 2026-09-15 | 3,320 | ▲ 0.15% | 3,320 | 3,335 | 3,315 | 15,000 | 49,903,060원 |
| 2026-09-14 | 3,315 | ▼ 0.75% | 3,340 | 3,340 | 3,295 | 10,022 | 33,277,060원 |
| 2026-09-11 | 3,340 | ▲ 0.45% | 3,320 | 3,340 | 3,315 | 17,671 | 58,746,035원 |
| 2026-09-10 | 3,325 | ▼ 0.15% | 3,400 | 3,425 | 3,305 | 8,657 | 28,756,918원 |
| 2026-09-09 | 3,330 | ▼ 0.60% | 3,370 | 3,370 | 3,305 | 13,074 | 43,558,857원 |
| 2026-09-08 | 3,350 | ▼ 1.47% | 3,400 | 3,400 | 3,280 | 114,100 | 3억 |
| 2026-09-07 | 3,400 | ▼ 0.15% | 3,405 | 3,405 | 3,315 | 38,765 | 1억 |
| 2026-09-04 | 3,405 | ▼ 0.29% | 3,415 | 3,415 | 3,380 | 11,324 | 38,423,220원 |
| 2026-09-03 | 3,415 | — 0.00% | 3,415 | 3,415 | 3,385 | 11,826 | 40,189,274원 |
| 2026-09-02 | 3,415 | ▲ 0.15% | 3,405 | 3,425 | 3,365 | 31,360 | 1억 |
| 2026-09-01 | 3,410 | ▲ 2.25% | 3,335 | 3,410 | 3,310 | 34,901 | 1억 |
| 2026-08-31 | 3,335 | ▼ 0.89% | 3,360 | 3,400 | 3,275 | 88,734 | 2억 |
| 2026-08-28 | 3,365 | ▲ 1.05% | 3,345 | 3,395 | 3,155 | 60,980 | 2억 |
| 2026-08-27 | 3,330 | ▼ 1.62% | 3,390 | 3,390 | 3,310 | 40,354 | 1억 |
| 2026-08-26 | 3,385 | — 0.00% | 3,390 | 3,390 | 3,340 | 13,409 | 44,958,496원 |
| 2026-08-25 | 3,385 | ▲ 1.04% | 3,385 | 3,385 | 3,325 | 19,920 | 66,562,390원 |
| 2026-08-24 | 3,350 | ▼ 0.30% | 3,365 | 3,380 | 3,330 | 33,321 | 1억 |
| 2026-08-21 | 3,360 | ▼ 0.15% | 3,280 | 3,360 | 3,280 | 27,805 | 92,119,985원 |
| 2026-08-20 | 3,365 | ▼ 0.30% | 3,430 | 3,430 | 3,325 | 26,573 | 89,052,137원 |
| 2026-08-19 | 3,375 | ▼ 1.46% | 3,425 | 3,425 | 3,355 | 62,962 | 2억 |
| 2026-08-18 | 3,425 | ▼ 0.72% | 3,455 | 3,455 | 3,405 | 52,123 | 1억 |
| 2026-08-14 | 3,450 | — 0.00% | 3,455 | 3,455 | 3,385 | 84,459 | 2억 |
| 2026-08-13 | 3,450 | ▼ 0.14% | 3,460 | 3,460 | 3,420 | 19,669 | 67,522,160원 |
| 2026-08-12 | 3,455 | ▲ 0.44% | 3,465 | 3,475 | 3,415 | 57,701 | 1억 |