전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,445 | ▲ 0.11% | 4,495 | 4,525 | 4,405 | 9,746 | 43,396,045원 |
| 2026-09-22 | 4,440 | ▲ 0.57% | 4,960 | 4,960 | 4,405 | 36,741 | 1억 |
| 2026-09-21 | 4,415 | ▼ 2.21% | 4,515 | 4,530 | 4,410 | 26,439 | 1억 |
| 2026-09-18 | 4,515 | ▼ 1.85% | 4,645 | 4,700 | 4,510 | 18,793 | 85,391,567원 |
| 2026-09-17 | 4,600 | ▲ 1.32% | 4,590 | 4,750 | 4,405 | 38,985 | 1억 |
| 2026-09-16 | 4,540 | ▼ 3.09% | 4,685 | 4,765 | 4,525 | 28,459 | 1억 |
| 2026-09-15 | 4,685 | ▲ 1.85% | 4,520 | 4,840 | 4,520 | 37,297 | 1억 |
| 2026-09-14 | 4,600 | ▼ 3.56% | 4,770 | 4,770 | 4,590 | 57,476 | 2억 |
| 2026-09-11 | 4,770 | ▼ 1.04% | 4,820 | 4,920 | 4,700 | 19,028 | 90,607,635원 |
| 2026-09-10 | 4,820 | ▼ 2.92% | 4,965 | 4,965 | 4,745 | 29,926 | 1억 |
| 2026-09-09 | 4,965 | ▼ 2.65% | 5,180 | 5,180 | 4,960 | 18,832 | 94,210,765원 |
| 2026-09-08 | 5,100 | ▲ 3.76% | 4,960 | 5,790 | 4,915 | 127,733 | 6억 |
| 2026-09-07 | 4,915 | ▲ 0.41% | 4,900 | 4,950 | 4,825 | 10,927 | 53,332,690원 |
| 2026-09-04 | 4,895 | ▼ 0.10% | 4,770 | 4,935 | 4,745 | 22,474 | 1억 |
| 2026-09-03 | 4,900 | ▲ 0.62% | 5,000 | 5,010 | 4,775 | 20,786 | 1억 |
| 2026-09-02 | 4,870 | ▼ 3.75% | 5,000 | 5,100 | 4,870 | 12,063 | 59,298,640원 |
| 2026-09-01 | 5,060 | ▼ 0.20% | 5,160 | 5,160 | 4,990 | 16,424 | 82,642,425원 |
| 2026-08-31 | 5,070 | ▼ 2.12% | 5,180 | 5,180 | 4,880 | 16,894 | 84,177,745원 |
| 2026-08-28 | 5,180 | ▼ 4.07% | 5,400 | 5,400 | 5,150 | 14,425 | 75,237,685원 |
| 2026-08-27 | 5,400 | ▲ 1.50% | 5,450 | 5,500 | 5,240 | 9,985 | 53,852,110원 |
| 2026-08-26 | 5,320 | ▲ 3.91% | 5,030 | 5,400 | 5,020 | 18,292 | 95,334,230원 |
| 2026-08-25 | 5,120 | ▼ 2.29% | 5,240 | 5,300 | 4,860 | 27,470 | 1억 |
| 2026-08-24 | 5,240 | ▲ 2.34% | 5,450 | 5,450 | 5,080 | 31,327 | 1억 |
| 2026-08-21 | 5,120 | ▼ 6.91% | 5,500 | 5,500 | 5,100 | 47,828 | 2억 |
| 2026-08-20 | 5,500 | ▲ 1.85% | 5,800 | 5,800 | 5,450 | 13,555 | 75,084,500원 |
| 2026-08-19 | 5,400 | ▼ 2.00% | 5,260 | 5,660 | 5,250 | 7,362 | 40,269,180원 |
| 2026-08-18 | 5,510 | ▼ 5.49% | 5,830 | 5,920 | 5,470 | 36,823 | 2억 |
| 2026-08-14 | 5,830 | ▼ 1.35% | 5,950 | 6,060 | 5,710 | 24,502 | 1억 |
| 2026-08-13 | 5,910 | ▼ 3.59% | 6,130 | 6,140 | 5,660 | 66,945 | 3억 |
| 2026-08-12 | 6,130 | ▲ 0.82% | 6,290 | 6,790 | 5,980 | 133,241 | 8억 |