전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 13,290 | ▼ 3.56% | 13,300 | 13,500 | 12,700 | 2,151 | 27,689,440원 |
| 2026-09-22 | 13,780 | ▼ 0.07% | 13,000 | 13,780 | 13,000 | 94 | 1,234,980원 |
| 2026-09-21 | 13,790 | ▲ 0.66% | 14,000 | 14,000 | 13,000 | 126 | 1,667,520원 |
| 2026-09-18 | 13,700 | ▲ 2.47% | 13,310 | 13,700 | 13,310 | 2,809 | 37,863,240원 |
| 2026-09-17 | 13,370 | ▼ 4.23% | 13,500 | 13,940 | 13,000 | 892 | 11,768,920원 |
| 2026-09-16 | 13,960 | ▼ 0.14% | 13,500 | 13,980 | 13,200 | 221 | 3,023,020원 |
| 2026-09-15 | 13,980 | ▼ 0.07% | 13,500 | 13,980 | 12,510 | 442 | 5,772,530원 |
| 2026-09-14 | 13,990 | ▼ 0.07% | 14,000 | 14,000 | 13,950 | 312 | 4,367,820원 |
| 2026-09-11 | 14,000 | ▼ 1.06% | 13,500 | 14,190 | 13,500 | 110 | 1,547,290원 |
| 2026-09-10 | 14,150 | — 0.00% | 13,500 | 14,150 | 13,500 | 46 | 644,100원 |
| 2026-09-09 | 14,150 | ▼ 0.98% | 14,150 | 14,150 | 14,140 | 205 | 2,900,070원 |
| 2026-09-08 | 14,290 | ▼ 1.11% | 13,500 | 14,400 | 13,500 | 891 | 12,129,890원 |
| 2026-09-07 | 14,450 | ▲ 0.07% | 14,500 | 14,500 | 13,000 | 214 | 2,882,730원 |
| 2026-09-04 | 14,440 | — 0.00% | 13,500 | 14,500 | 13,500 | 201 | 2,904,420원 |
| 2026-09-03 | 14,440 | ▼ 0.28% | 14,440 | 14,440 | 14,440 | 1 | 14,440원 |
| 2026-09-02 | 14,480 | ▲ 6.71% | 13,210 | 15,000 | 13,210 | 1,096 | 15,957,310원 |
| 2026-09-01 | 13,570 | ▲ 2.03% | 13,600 | 13,600 | 13,100 | 166 | 2,210,490원 |
| 2026-08-31 | 13,300 | ▼ 4.32% | 13,500 | 13,900 | 13,300 | 855 | 11,392,500원 |
| 2026-08-28 | 13,900 | ▼ 0.43% | 13,530 | 13,900 | 13,530 | 298 | 4,110,900원 |
| 2026-08-27 | 13,960 | — 0.00% | 13,500 | 13,990 | 13,500 | 1,035 | 14,355,930원 |
| 2026-08-26 | 13,960 | ▼ 3.26% | 13,500 | 14,400 | 12,310 | 1,068 | 13,798,950원 |
| 2026-08-25 | 14,430 | ▼ 0.35% | 14,440 | 14,440 | 13,500 | 50 | 712,400원 |
| 2026-08-24 | 14,480 | ▼ 0.07% | 14,490 | 14,490 | 14,470 | 478 | 6,922,500원 |
| 2026-08-21 | 14,490 | ▼ 0.07% | 14,500 | 14,500 | 13,000 | 443 | 6,053,940원 |
| 2026-08-20 | 14,500 | — 0.00% | 14,500 | 14,500 | 14,500 | 142 | 2,059,000원 |
| 2026-08-19 | 14,500 | ▼ 0.68% | 14,890 | 15,000 | 14,490 | 1,048 | 15,405,560원 |
| 2026-08-18 | 14,600 | ▲ 0.76% | 14,490 | 14,820 | 14,490 | 1,612 | 23,494,090원 |
| 2026-08-14 | 14,490 | — 0.00% | 14,500 | 14,800 | 14,000 | 1,930 | 27,583,040원 |
| 2026-08-13 | 14,490 | ▲ 1.05% | 14,490 | 14,500 | 14,000 | 1,257 | 18,165,890원 |
| 2026-08-12 | 14,340 | ▲ 7.34% | 13,350 | 14,390 | 13,350 | 2,235 | 30,714,980원 |