전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,250 | ▲ 2.69% | 3,160 | 3,250 | 3,135 | 262,107 | 8억 |
| 2026-09-22 | 3,165 | ▲ 1.61% | 3,120 | 3,165 | 3,095 | 188,839 | 5억 |
| 2026-09-21 | 3,115 | ▲ 2.64% | 3,065 | 3,180 | 3,045 | 294,640 | 9억 |
| 2026-09-18 | 3,035 | ▼ 1.94% | 3,140 | 3,140 | 3,035 | 738,369 | 22억 |
| 2026-09-17 | 3,095 | ▼ 0.80% | 3,100 | 3,130 | 3,060 | 237,548 | 7억 |
| 2026-09-16 | 3,120 | ▼ 1.11% | 3,150 | 3,195 | 3,100 | 190,953 | 6억 |
| 2026-09-15 | 3,155 | ▼ 1.25% | 3,165 | 3,215 | 3,150 | 168,559 | 5억 |
| 2026-09-14 | 3,195 | ▲ 0.31% | 3,190 | 3,195 | 3,135 | 160,438 | 5억 |
| 2026-09-11 | 3,185 | ▲ 2.08% | 3,075 | 3,185 | 3,065 | 247,467 | 7억 |
| 2026-09-10 | 3,120 | ▼ 0.79% | 3,120 | 3,150 | 3,090 | 209,206 | 6억 |
| 2026-09-09 | 3,145 | ▲ 0.16% | 3,125 | 3,165 | 3,100 | 172,823 | 5억 |
| 2026-09-08 | 3,140 | ▲ 2.61% | 3,060 | 3,160 | 3,030 | 266,476 | 8억 |
| 2026-09-07 | 3,060 | ▼ 0.81% | 3,080 | 3,160 | 3,015 | 168,920 | 5억 |
| 2026-09-04 | 3,085 | ▼ 1.12% | 3,180 | 3,180 | 3,050 | 210,044 | 6억 |
| 2026-09-03 | 3,120 | — 0.00% | 3,105 | 3,210 | 3,090 | 327,139 | 10억 |
| 2026-09-02 | 3,120 | ▼ 2.19% | 3,185 | 3,270 | 2,990 | 343,079 | 10억 |
| 2026-09-01 | 3,190 | ▲ 2.08% | 3,125 | 3,195 | 3,100 | 221,164 | 7억 |
| 2026-08-31 | 3,125 | ▲ 0.81% | 3,100 | 3,170 | 3,030 | 4,237,482 | 132억 |
| 2026-08-28 | 3,100 | ▲ 1.47% | 3,055 | 3,100 | 2,970 | 415,231 | 12억 |
| 2026-08-27 | 3,055 | ▼ 0.33% | 3,010 | 3,070 | 2,965 | 735,286 | 22억 |
| 2026-08-26 | 3,065 | ▲ 1.49% | 3,005 | 3,100 | 2,970 | 596,673 | 18억 |
| 2026-08-25 | 3,020 | ▲ 0.17% | 3,015 | 3,035 | 2,945 | 753,582 | 22억 |
| 2026-08-24 | 3,015 | ▲ 1.01% | 2,985 | 3,030 | 2,935 | 663,991 | 19억 |
| 2026-08-21 | 2,985 | ▼ 0.50% | 3,005 | 3,005 | 2,925 | 433,788 | 12억 |
| 2026-08-20 | 3,000 | ▼ 2.76% | 3,120 | 3,120 | 2,955 | 771,491 | 23억 |
| 2026-08-19 | 3,085 | ▼ 2.83% | 3,150 | 3,165 | 3,060 | 328,177 | 10억 |
| 2026-08-18 | 3,175 | ▼ 3.50% | 3,290 | 3,295 | 3,085 | 638,348 | 20억 |
| 2026-08-14 | 3,290 | ▲ 4.61% | 3,145 | 3,290 | 3,145 | 234,880 | 7억 |
| 2026-08-13 | 3,145 | ▼ 3.82% | 3,265 | 3,370 | 3,140 | 459,275 | 14억 |
| 2026-08-12 | 3,270 | ▼ 3.40% | 3,395 | 3,400 | 3,270 | 279,986 | 9억 |