전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 2,575 | ▲ 0.39% | 2,635 | 2,635 | 2,510 | 1,826 | 4,724,422원 |
| 2026-08-06 | 2,565 | ▼ 1.35% | 2,600 | 2,600 | 2,515 | 1,783 | 4,530,909원 |
| 2026-08-05 | 2,600 | ▲ 1.96% | 2,595 | 2,635 | 2,500 | 11,204 | 29,044,255원 |
| 2026-08-04 | 2,550 | ▲ 2.82% | 2,550 | 2,550 | 2,445 | 2,690 | 6,732,457원 |
| 2026-08-03 | 2,480 | ▼ 1.00% | 2,480 | 2,505 | 2,435 | 4,899 | 12,125,785원 |
| 2026-07-31 | 2,505 | ▲ 0.20% | 2,565 | 2,585 | 2,415 | 9,350 | 23,358,960원 |
| 2026-07-30 | 2,500 | ▲ 2.25% | 2,345 | 2,550 | 2,345 | 17,480 | 43,454,682원 |
| 2026-07-29 | 2,445 | ▼ 0.61% | 2,460 | 2,460 | 2,125 | 7,125 | 16,625,185원 |
| 2026-07-28 | 2,460 | ▼ 3.15% | 2,540 | 2,540 | 2,430 | 9,862 | 24,286,803원 |
| 2026-07-27 | 2,540 | ▼ 1.55% | 2,625 | 2,625 | 2,480 | 20,753 | 52,079,275원 |
| 2026-07-24 | 2,580 | ▼ 2.82% | 2,850 | 2,850 | 2,485 | 21,571 | 54,685,560원 |
| 2026-07-23 | 2,655 | ▲ 1.53% | 2,555 | 2,655 | 2,500 | 8,136 | 21,063,820원 |
| 2026-07-22 | 2,615 | ▲ 1.55% | 2,560 | 2,640 | 2,505 | 4,618 | 11,897,210원 |
| 2026-07-21 | 2,575 | ▼ 0.39% | 2,560 | 2,620 | 2,500 | 6,611 | 16,741,415원 |
| 2026-07-20 | 2,585 | ▼ 2.27% | 2,600 | 2,640 | 2,515 | 3,757 | 9,574,650원 |
| 2026-07-16 | 2,645 | ▼ 0.19% | 2,650 | 2,650 | 2,510 | 19,502 | 50,198,045원 |
| 2026-07-15 | 2,650 | ▲ 3.52% | 2,645 | 2,670 | 2,510 | 18,283 | 47,679,725원 |
| 2026-07-14 | 2,560 | ▼ 5.36% | 2,615 | 2,680 | 2,500 | 14,566 | 37,626,865원 |
| 2026-07-13 | 2,705 | ▼ 0.18% | 2,710 | 2,730 | 2,605 | 5,114 | 13,708,920원 |
| 2026-07-10 | 2,710 | ▲ 0.93% | 2,615 | 2,755 | 2,605 | 9,596 | 25,933,743원 |
| 2026-07-09 | 2,685 | ▲ 0.56% | 2,690 | 2,705 | 2,550 | 27,323 | 73,082,560원 |
| 2026-07-08 | 2,670 | ▲ 1.33% | 2,575 | 2,700 | 2,515 | 11,416 | 29,840,140원 |
| 2026-07-07 | 2,635 | ▼ 2.04% | 2,780 | 2,780 | 2,560 | 6,601 | 17,405,311원 |
| 2026-07-06 | 2,690 | — 0.00% | 2,690 | 2,690 | 2,590 | 7,811 | 20,616,280원 |
| 2026-07-03 | 2,690 | ▼ 0.37% | 2,775 | 2,775 | 2,585 | 14,826 | 38,705,305원 |
| 2026-07-02 | 2,700 | ▼ 0.92% | 2,725 | 2,820 | 2,645 | 33,019 | 90,363,821원 |
| 2026-07-01 | 2,725 | ▼ 1.62% | 2,825 | 2,865 | 2,685 | 28,177 | 77,176,681원 |
| 2026-06-30 | 2,770 | ▼ 1.07% | 2,710 | 2,965 | 2,710 | 7,201 | 20,419,903원 |
| 2026-06-29 | 2,800 | ▼ 0.71% | 3,050 | 3,050 | 2,740 | 20,449 | 57,387,913원 |
| 2026-06-26 | 2,820 | ▼ 4.41% | 2,930 | 2,930 | 2,710 | 17,336 | 48,634,840원 |