전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 3,915 | ▲ 1.03% | 3,845 | 3,915 | 3,835 | 41,926 | 1억 |
| 2026-09-22 | 3,875 | ▲ 1.44% | 3,880 | 3,880 | 3,805 | 36,299 | 1억 |
| 2026-09-21 | 3,820 | — 0.00% | 3,845 | 3,920 | 3,700 | 48,438 | 1억 |
| 2026-09-18 | 3,820 | ▲ 0.66% | 3,805 | 3,845 | 3,775 | 35,520 | 1억 |
| 2026-09-17 | 3,795 | ▲ 1.34% | 3,775 | 3,810 | 3,745 | 28,202 | 1억 |
| 2026-09-16 | 3,745 | ▼ 0.53% | 3,790 | 3,795 | 3,730 | 18,721 | 70,338,815원 |
| 2026-09-15 | 3,765 | ▲ 0.40% | 3,785 | 3,800 | 3,715 | 27,778 | 1억 |
| 2026-09-14 | 3,750 | ▲ 1.90% | 3,680 | 3,790 | 3,650 | 24,466 | 91,147,430원 |
| 2026-09-11 | 3,680 | ▼ 6.36% | 3,800 | 3,800 | 3,535 | 133,333 | 4억 |
| 2026-09-10 | 3,930 | ▲ 3.42% | 3,825 | 3,930 | 3,800 | 96,785 | 3억 |
| 2026-09-09 | 3,800 | ▼ 1.04% | 3,840 | 3,855 | 3,775 | 74,351 | 2억 |
| 2026-09-08 | 3,840 | ▼ 1.54% | 3,925 | 3,950 | 3,805 | 73,789 | 2억 |
| 2026-09-07 | 3,900 | ▼ 0.76% | 3,930 | 3,995 | 3,885 | 32,816 | 1억 |
| 2026-09-04 | 3,930 | ▲ 2.08% | 3,850 | 3,935 | 3,840 | 29,719 | 1억 |
| 2026-09-03 | 3,850 | ▼ 0.13% | 3,855 | 3,905 | 3,795 | 103,719 | 3억 |
| 2026-09-02 | 3,855 | ▼ 1.66% | 3,925 | 4,115 | 3,795 | 86,591 | 3억 |
| 2026-09-01 | 3,920 | ▲ 0.90% | 3,885 | 3,920 | 3,840 | 56,084 | 2억 |
| 2026-08-31 | 3,885 | ▼ 0.13% | 3,890 | 3,890 | 3,805 | 44,479 | 1억 |
| 2026-08-28 | 3,890 | ▼ 0.51% | 3,910 | 3,965 | 3,835 | 79,388 | 3억 |
| 2026-08-27 | 3,910 | ▼ 1.39% | 3,965 | 3,965 | 3,860 | 29,158 | 1억 |
| 2026-08-26 | 3,965 | ▲ 0.51% | 3,875 | 3,995 | 3,875 | 112,510 | 4억 |
| 2026-08-25 | 3,945 | ▲ 3.00% | 3,855 | 3,945 | 3,760 | 110,194 | 4억 |
| 2026-08-24 | 3,830 | ▼ 1.03% | 3,895 | 3,995 | 3,830 | 48,872 | 1억 |
| 2026-08-21 | 3,870 | ▼ 3.25% | 4,005 | 4,065 | 3,860 | 137,285 | 5억 |
| 2026-08-20 | 4,000 | ▼ 0.50% | 4,020 | 4,140 | 3,865 | 78,191 | 3억 |
| 2026-08-19 | 4,020 | ▼ 1.95% | 4,100 | 4,150 | 4,020 | 45,488 | 1억 |
| 2026-08-18 | 4,100 | ▼ 0.49% | 4,120 | 4,140 | 3,960 | 29,696 | 1억 |
| 2026-08-14 | 4,120 | ▲ 2.49% | 4,025 | 4,120 | 3,985 | 38,836 | 1억 |
| 2026-08-13 | 4,020 | ▼ 1.95% | 4,100 | 4,135 | 4,020 | 56,293 | 2억 |
| 2026-08-12 | 4,100 | ▲ 0.37% | 4,085 | 4,120 | 4,060 | 60,498 | 2억 |