전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,853 | ▲ 0.76% | 1,877 | 1,877 | 1,810 | 49,007 | 90,405,959원 |
| 2026-09-22 | 1,839 | ▼ 1.13% | 1,877 | 1,877 | 1,839 | 43,223 | 80,020,249원 |
| 2026-09-21 | 1,860 | ▲ 1.92% | 1,831 | 1,860 | 1,826 | 17,981 | 33,232,657원 |
| 2026-09-18 | 1,825 | ▲ 0.50% | 1,836 | 1,836 | 1,814 | 25,510 | 46,411,587원 |
| 2026-09-17 | 1,816 | ▲ 0.89% | 1,825 | 1,825 | 1,802 | 8,732 | 15,811,160원 |
| 2026-09-16 | 1,800 | ▼ 0.11% | 1,823 | 1,823 | 1,793 | 33,025 | 59,442,942원 |
| 2026-09-15 | 1,802 | ▼ 2.22% | 1,869 | 1,869 | 1,801 | 42,996 | 77,801,889원 |
| 2026-09-14 | 1,843 | ▲ 0.16% | 1,840 | 1,870 | 1,830 | 15,284 | 28,113,153원 |
| 2026-09-11 | 1,840 | ▼ 1.92% | 1,889 | 1,889 | 1,821 | 42,659 | 79,080,672원 |
| 2026-09-10 | 1,876 | ▼ 0.79% | 1,900 | 1,900 | 1,851 | 30,537 | 57,306,803원 |
| 2026-09-09 | 1,891 | ▼ 0.73% | 1,905 | 1,905 | 1,871 | 19,638 | 36,954,881원 |
| 2026-09-08 | 1,905 | ▼ 0.16% | 1,910 | 1,919 | 1,873 | 20,197 | 38,008,504원 |
| 2026-09-07 | 1,908 | ▼ 0.10% | 1,910 | 1,914 | 1,870 | 38,451 | 72,969,128원 |
| 2026-09-04 | 1,910 | ▲ 1.11% | 1,896 | 1,915 | 1,890 | 40,060 | 76,373,007원 |
| 2026-09-03 | 1,889 | ▲ 0.16% | 1,890 | 1,898 | 1,872 | 47,386 | 89,236,920원 |
| 2026-09-02 | 1,886 | ▼ 0.74% | 1,906 | 1,906 | 1,860 | 35,211 | 66,311,311원 |
| 2026-09-01 | 1,900 | ▲ 0.53% | 1,900 | 1,906 | 1,883 | 26,045 | 49,315,567원 |
| 2026-08-31 | 1,890 | ▲ 0.16% | 1,887 | 1,908 | 1,883 | 14,512 | 27,446,425원 |
| 2026-08-28 | 1,887 | ▼ 0.05% | 1,896 | 1,896 | 1,881 | 64,940 | 1억 |
| 2026-08-27 | 1,888 | ▼ 0.68% | 1,910 | 1,910 | 1,879 | 38,528 | 72,556,670원 |
| 2026-08-26 | 1,901 | ▼ 0.73% | 1,915 | 1,919 | 1,880 | 39,691 | 75,087,734원 |
| 2026-08-25 | 1,915 | ▲ 0.84% | 1,905 | 1,929 | 1,897 | 25,753 | 49,253,914원 |
| 2026-08-24 | 1,899 | ▲ 0.48% | 1,890 | 1,910 | 1,889 | 31,002 | 58,737,786원 |
| 2026-08-21 | 1,890 | ▲ 1.02% | 1,871 | 1,890 | 1,851 | 28,016 | 52,359,978원 |
| 2026-08-20 | 1,871 | ▼ 1.27% | 1,895 | 1,920 | 1,870 | 33,177 | 62,663,397원 |
| 2026-08-19 | 1,895 | — 0.00% | 1,895 | 1,900 | 1,881 | 34,267 | 64,760,449원 |
| 2026-08-18 | 1,895 | ▼ 0.26% | 1,900 | 1,904 | 1,880 | 35,865 | 67,776,380원 |
| 2026-08-14 | 1,900 | ▲ 0.53% | 1,901 | 1,916 | 1,880 | 45,125 | 85,412,307원 |
| 2026-08-13 | 1,890 | ▼ 0.37% | 1,897 | 1,924 | 1,883 | 65,031 | 1억 |
| 2026-08-12 | 1,897 | ▼ 1.20% | 1,902 | 1,938 | 1,886 | 45,518 | 86,541,405원 |