전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1,701 | ▲ 0.95% | 1,699 | 1,740 | 1,687 | 6,356 | 10,964,691원 |
| 2026-08-10 | 1,685 | ▲ 0.66% | 1,695 | 1,697 | 1,652 | 3,930 | 6,598,151원 |
| 2026-08-07 | 1,674 | ▲ 0.06% | 1,690 | 1,690 | 1,643 | 676 | 1,126,591원 |
| 2026-08-06 | 1,673 | ▲ 0.54% | 1,699 | 1,699 | 1,631 | 1,499 | 2,485,396원 |
| 2026-08-05 | 1,664 | ▲ 0.85% | 1,669 | 1,669 | 1,621 | 3,722 | 6,138,486원 |
| 2026-08-04 | 1,650 | ▼ 0.06% | 1,547 | 1,659 | 1,547 | 22,958 | 36,624,496원 |
| 2026-08-03 | 1,651 | ▼ 0.90% | 1,631 | 1,688 | 1,631 | 2,267 | 3,732,727원 |
| 2026-07-31 | 1,666 | ▲ 4.32% |
| 1,694 |
| 1,694 |
| 1,558 |
| 3,923 |
| 6,304,024원 |
| 2026-07-30 | 1,597 | ▲ 0.13% | 1,595 | 1,618 | 1,563 | 3,909 | 6,157,539원 |
| 2026-07-29 | 1,595 | ▼ 0.19% | 1,593 | 1,660 | 1,430 | 9,627 | 14,869,266원 |
| 2026-07-28 | 1,598 | ▼ 1.78% | 1,627 | 1,627 | 1,571 | 6,116 | 9,745,605원 |
| 2026-07-27 | 1,627 | ▼ 0.97% | 1,643 | 1,671 | 1,627 | 7,212 | 11,802,966원 |
| 2026-07-24 | 1,643 | ▲ 1.17% | 1,623 | 1,645 | 1,605 | 2,952 | 4,806,609원 |
| 2026-07-23 | 1,624 | ▼ 0.79% | 1,634 | 1,654 | 1,621 | 5,611 | 9,175,251원 |
| 2026-07-22 | 1,637 | ▼ 2.56% | 1,596 | 1,678 | 1,596 | 27,531 | 44,537,826원 |
| 2026-07-21 | 1,680 | ▼ 0.88% | 1,652 | 1,692 | 1,652 | 4,259 | 7,092,176원 |
| 2026-07-20 | 1,695 | ▼ 0.24% | 1,697 | 1,697 | 1,673 | 3,400 | 5,727,368원 |
| 2026-07-16 | 1,699 | ▲ 0.18% | 1,696 | 1,703 | 1,671 | 3,743 | 6,332,057원 |
| 2026-07-15 | 1,696 | ▼ 0.29% | 1,755 | 1,755 | 1,677 | 4,847 | 8,238,681원 |
| 2026-07-14 | 1,701 | ▼ 0.82% | 1,701 | 1,713 | 1,651 | 60,226 | 1억 |
| 2026-07-13 | 1,715 | — 0.00% | 1,754 | 1,770 | 1,702 | 4,604 | 7,880,012원 |
| 2026-07-10 | 1,715 | ▼ 0.23% | 1,719 | 1,719 | 1,676 | 3,980 | 6,718,047원 |
| 2026-07-09 | 1,719 | ▲ 0.23% | 1,723 | 1,739 | 1,677 | 5,802 | 9,851,163원 |
| 2026-07-08 | 1,715 | ▼ 0.35% | 1,749 | 1,749 | 1,699 | 7,080 | 12,051,288원 |
| 2026-07-07 | 1,721 | ▲ 0.23% | 1,740 | 1,740 | 1,703 | 5,582 | 9,590,770원 |
| 2026-07-06 | 1,717 | ▲ 0.18% | 1,715 | 1,744 | 1,706 | 5,703 | 9,774,145원 |
| 2026-07-03 | 1,714 | ▼ 0.98% | 1,710 | 1,734 | 1,686 | 7,410 | 12,669,594원 |
| 2026-07-02 | 1,731 | — 0.00% | 1,711 | 1,784 | 1,711 | 8,587 | 14,800,161원 |
| 2026-07-01 | 1,731 | ▼ 0.86% | 1,790 | 1,790 | 1,630 | 11,895 | 20,403,493원 |
| 2026-06-30 | 1,746 | ▼ 0.29% | 1,785 | 1,785 | 1,715 | 4,318 | 7,463,832원 |