전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 5,360 | ▼ 0.37% | 5,370 | 5,400 | 5,270 | 281,166 | 15억 |
| 2026-09-22 | 5,380 | ▲ 2.09% | 5,260 | 5,380 | 5,250 | 223,987 | 11억 |
| 2026-09-21 | 5,270 | ▲ 4.15% | 5,070 | 5,330 | 5,070 | 244,040 | 12억 |
| 2026-09-18 | 5,060 | ▼ 2.32% | 5,200 | 5,200 | 5,000 | 509,328 | 25억 |
| 2026-09-17 | 5,180 | ▼ 0.58% | 5,180 | 5,230 | 5,100 | 252,729 | 13억 |
| 2026-09-16 | 5,210 | ▼ 1.33% | 5,280 | 5,280 | 5,140 | 243,706 | 12억 |
| 2026-09-15 | 5,280 | ▼ 0.38% | 5,300 | 5,300 | 5,230 | 116,163 | 6억 |
| 2026-09-14 | 5,300 | ▼ 0.75% | 5,340 | 5,340 | 5,240 | 129,194 | 6억 |
| 2026-09-11 | 5,340 | ▲ 1.33% | 5,270 | 5,340 | 5,220 | 102,128 | 5억 |
| 2026-09-10 | 5,270 | ▲ 0.76% | 5,230 | 5,400 | 5,200 | 140,864 | 7억 |
| 2026-09-09 | 5,230 | ▼ 0.76% | 5,270 | 5,310 | 5,210 | 194,712 | 10억 |
| 2026-09-08 | 5,270 | ▲ 1.35% | 5,200 | 5,300 | 5,200 | 261,326 | 13억 |
| 2026-09-07 | 5,200 | ▼ 3.35% | 5,380 | 5,380 | 5,200 | 210,263 | 11억 |
| 2026-09-04 | 5,380 | ▲ 0.56% | 5,350 | 5,400 | 5,350 | 119,257 | 6억 |
| 2026-09-03 | 5,350 | ▼ 2.01% | 5,410 | 5,540 | 5,330 | 357,739 | 19억 |
| 2026-09-02 | 5,460 | ▲ 1.30% | 5,360 | 5,520 | 5,300 | 333,063 | 18억 |
| 2026-09-01 | 5,390 | ▼ 1.28% | 5,400 | 5,400 | 5,270 | 275,364 | 14억 |
| 2026-08-31 | 5,460 | ▲ 1.30% | 5,350 | 5,460 | 5,220 | 216,108 | 11억 |
| 2026-08-28 | 5,390 | ▼ 2.18% | 5,510 | 5,510 | 5,320 | 322,250 | 17억 |
| 2026-08-27 | 5,510 | ▼ 2.65% | 5,600 | 5,630 | 5,420 | 231,550 | 12억 |
| 2026-08-26 | 5,660 | ▲ 1.43% | 5,570 | 5,660 | 5,530 | 203,851 | 11억 |
| 2026-08-25 | 5,580 | ▼ 1.76% | 5,640 | 5,700 | 5,580 | 124,105 | 6억 |
| 2026-08-24 | 5,680 | — 0.00% | 5,620 | 5,700 | 5,590 | 154,108 | 8억 |
| 2026-08-21 | 5,680 | ▲ 0.53% | 5,650 | 5,690 | 5,565 | 155,824 | 8억 |
| 2026-08-20 | 5,650 | ▼ 0.53% | 5,680 | 5,780 | 5,595 | 130,144 | 7억 |
| 2026-08-19 | 5,680 | ▼ 2.91% | 5,840 | 5,840 | 5,620 | 160,086 | 9억 |
| 2026-08-18 | 5,850 | ▼ 0.51% | 5,880 | 5,880 | 5,640 | 141,972 | 8억 |
| 2026-08-14 | 5,880 | ▲ 2.80% | 5,700 | 5,880 | 5,600 | 164,360 | 9억 |
| 2026-08-13 | 5,720 | ▲ 0.35% | 5,750 | 5,910 | 5,550 | 268,032 | 15억 |
| 2026-08-12 | 5,700 | ▼ 1.89% | 5,820 | 5,910 | 5,700 | 189,514 | 11억 |