전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 4,320 | ▼ 1.26% | 4,325 | 4,440 | 4,140 | 15,220 | 65,718,095원 |
| 2026-08-10 | 4,375 | ▼ 1.13% | 4,425 | 4,640 | 4,330 | 10,129 | 44,554,050원 |
| 2026-08-07 | 4,425 | ▲ 0.68% | 4,535 | 4,535 | 4,280 | 11,285 | 49,351,870원 |
| 2026-08-06 | 4,395 | ▲ 0.57% | 4,375 | 4,450 | 4,260 | 18,490 | 80,206,883원 |
| 2026-08-05 | 4,370 | ▼ 0.46% | 4,695 | 4,695 | 4,230 | 18,552 | 80,952,000원 |
| 2026-08-04 | 4,390 | ▲ 4.28% | 3,820 | 4,600 | 3,820 | 13,183 | 57,337,645원 |
| 2026-08-03 | 4,210 | ▼ 2.55% | 4,470 | 4,470 | 4,210 | 54,055 | 2억 |
| 2026-07-31 | 4,320 | ▲ 9.09% |
| 4,075 |
| 4,400 |
| 3,960 |
| 10,410 |
| 44,132,110원 |
| 2026-07-30 | 3,960 | ▲ 1.54% | 3,900 | 4,050 | 3,630 | 20,932 | 80,722,705원 |
| 2026-07-29 | 3,900 | ▼ 10.03% | 4,770 | 4,770 | 3,655 | 30,291 | 1억 |
| 2026-07-28 | 4,335 | ▼ 3.02% | 4,465 | 4,465 | 4,175 | 12,750 | 55,476,570원 |
| 2026-07-27 | 4,470 | ▲ 1.48% | 4,400 | 4,585 | 4,295 | 13,675 | 60,575,675원 |
| 2026-07-24 | 4,405 | ▲ 0.46% | 4,385 | 4,485 | 4,210 | 30,567 | 1억 |
| 2026-07-23 | 4,385 | ▲ 2.57% | 4,495 | 4,565 | 4,210 | 84,590 | 3억 |
| 2026-07-22 | 4,275 | ▲ 1.91% | 4,200 | 4,500 | 4,175 | 44,344 | 1억 |
| 2026-07-21 | 4,195 | ▼ 1.64% | 4,275 | 4,280 | 3,705 | 95,934 | 3억 |
| 2026-07-20 | 4,265 | ▼ 1.04% | 4,400 | 4,785 | 4,105 | 31,910 | 1억 |
| 2026-07-16 | 4,310 | ▼ 1.49% | 4,380 | 4,460 | 4,175 | 25,266 | 1억 |
| 2026-07-15 | 4,375 | ▼ 2.67% | 4,490 | 4,775 | 4,300 | 40,598 | 1억 |
| 2026-07-14 | 4,495 | ▲ 1.24% | 4,400 | 4,500 | 4,065 | 13,517 | 58,862,625원 |
| 2026-07-13 | 4,440 | ▼ 1.88% | 4,550 | 4,885 | 4,400 | 32,971 | 1억 |
| 2026-07-10 | 4,525 | ▲ 0.67% | 4,375 | 4,800 | 4,195 | 18,323 | 81,125,490원 |
| 2026-07-09 | 4,495 | ▼ 1.75% | 4,575 | 4,575 | 4,210 | 13,101 | 58,155,860원 |
| 2026-07-08 | 4,575 | ▼ 3.68% | 4,750 | 4,750 | 4,285 | 6,076 | 27,288,151원 |
| 2026-07-07 | 4,750 | ▲ 5.56% | 4,500 | 4,770 | 4,200 | 10,309 | 45,759,510원 |
| 2026-07-06 | 4,500 | ▼ 2.17% | 4,610 | 4,890 | 4,105 | 14,236 | 63,337,652원 |
| 2026-07-03 | 4,600 | ▲ 1.88% | 4,555 | 4,725 | 4,100 | 10,233 | 45,031,010원 |
| 2026-07-02 | 4,515 | ▲ 2.15% | 4,420 | 4,595 | 4,010 | 9,472 | 40,716,865원 |
| 2026-07-01 | 4,420 | ▼ 3.07% | 4,560 | 5,010 | 4,210 | 23,661 | 1억 |
| 2026-06-30 | 4,560 | ▲ 3.75% | 4,455 | 4,570 | 4,010 | 8,146 | 35,302,320원 |