전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,290 | ▲ 1.30% | 4,230 | 4,290 | 4,170 | 78,223 | 3억 |
| 2026-09-22 | 4,235 | ▲ 3.55% | 4,100 | 4,235 | 4,100 | 71,145 | 2억 |
| 2026-09-21 | 4,090 | ▼ 0.73% | 4,115 | 4,120 | 4,040 | 74,739 | 3억 |
| 2026-09-18 | 4,120 | ▲ 0.49% | 4,125 | 4,125 | 4,025 | 199,699 | 8억 |
| 2026-09-17 | 4,100 | ▼ 0.49% | 4,150 | 4,150 | 4,060 | 40,198 | 1억 |
| 2026-09-16 | 4,120 | ▲ 0.49% | 4,125 | 4,130 | 4,055 | 41,277 | 1억 |
| 2026-09-15 | 4,100 | ▼ 0.49% | 4,120 | 4,125 | 4,070 | 24,186 | 98,987,020원 |
| 2026-09-14 | 4,120 | ▲ 0.37% | 4,105 | 4,130 | 4,050 | 46,895 | 1억 |
| 2026-09-11 | 4,105 | ▲ 0.86% | 4,070 | 4,110 | 4,010 | 105,666 | 4억 |
| 2026-09-10 | 4,070 | ▼ 0.85% | 4,100 | 4,130 | 4,040 | 55,452 | 2억 |
| 2026-09-09 | 4,105 | ▲ 0.86% | 4,140 | 4,140 | 4,050 | 44,215 | 1억 |
| 2026-09-08 | 4,070 | ▼ 0.25% | 4,120 | 4,125 | 4,070 | 34,172 | 1억 |
| 2026-09-07 | 4,080 | ▲ 0.12% | 4,075 | 4,085 | 4,045 | 32,302 | 1억 |
| 2026-09-04 | 4,075 | ▼ 1.57% | 4,150 | 4,150 | 4,040 | 167,256 | 6억 |
| 2026-09-03 | 4,140 | ▼ 0.72% | 4,170 | 4,305 | 4,125 | 131,182 | 5억 |
| 2026-09-02 | 4,170 | ▼ 0.36% | 4,185 | 4,300 | 4,070 | 101,091 | 4억 |
| 2026-09-01 | 4,185 | ▼ 0.59% | 4,200 | 4,200 | 4,110 | 47,698 | 1억 |
| 2026-08-31 | 4,210 | — 0.00% | 4,185 | 4,210 | 4,115 | 26,952 | 1억 |
| 2026-08-28 | 4,210 | ▼ 2.32% | 4,240 | 4,260 | 4,120 | 147,107 | 6억 |
| 2026-08-27 | 4,310 | ▲ 0.12% | 4,315 | 4,315 | 4,230 | 45,717 | 1억 |
| 2026-08-26 | 4,305 | ▲ 0.58% | 4,285 | 4,320 | 4,220 | 83,487 | 3억 |
| 2026-08-25 | 4,280 | ▲ 0.23% | 4,270 | 4,295 | 4,220 | 37,467 | 1억 |
| 2026-08-24 | 4,270 | ▼ 0.81% | 4,305 | 4,345 | 4,255 | 62,605 | 2억 |
| 2026-08-21 | 4,305 | ▼ 1.15% | 4,350 | 4,360 | 4,280 | 31,565 | 1억 |
| 2026-08-20 | 4,355 | — 0.00% | 4,355 | 4,355 | 4,300 | 32,264 | 1억 |
| 2026-08-19 | 4,355 | ▼ 0.11% | 4,360 | 4,365 | 4,245 | 71,968 | 3억 |
| 2026-08-18 | 4,360 | — 0.00% | 4,360 | 4,360 | 4,280 | 56,115 | 2억 |
| 2026-08-14 | 4,360 | ▲ 0.93% | 4,320 | 4,360 | 4,265 | 44,603 | 1억 |
| 2026-08-13 | 4,320 | ▼ 0.23% | 4,330 | 4,360 | 4,220 | 88,257 | 3억 |
| 2026-08-12 | 4,330 | ▲ 0.70% | 4,300 | 4,330 | 4,290 | 55,668 | 2억 |