전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 5,150 | ▲ 0.19% | 5,190 | 5,190 | 5,150 | 301 | 1,550,190원 |
| 2026-08-06 | 5,140 | ▲ 1.38% | 4,800 | 5,170 | 4,610 | 2,363 | 11,423,800원 |
| 2026-08-05 | 5,070 | ▼ 2.50% | 5,300 | 5,300 | 4,810 | 489 | 2,450,820원 |
| 2026-08-04 | 5,200 | ▲ 2.77% | 4,800 | 5,200 | 4,800 | 2,729 | 13,725,970원 |
| 2026-08-03 | 5,060 | ▼ 2.32% | 5,200 | 5,500 | 4,630 | 15,937 | 75,685,265원 |
| 2026-07-31 | 5,180 | ▲ 1.57% | 5,200 | 5,200 | 4,920 | 2,423 | 12,383,240원 |
| 2026-07-30 | 5,100 | ▲ 2.00% | 4,990 | 5,100 | 4,335 | 6,901 | 32,310,140원 |
| 2026-07-29 | 5,000 | ▼ 4.76% | 5,000 | 5,180 | 4,485 | 5,380 | 25,783,870원 |
| 2026-07-28 | 5,250 | ▼ 2.60% | 5,100 | 5,330 | 4,830 | 5,924 | 29,951,730원 |
| 2026-07-27 | 5,390 | ▲ 10.00% | 4,990 | 5,390 | 4,900 | 1,116 | 5,638,450원 |
| 2026-07-24 | 4,900 | ▼ 2.00% | 5,200 | 5,200 | 4,700 | 1,838 | 8,802,740원 |
| 2026-07-23 | 5,000 | ▼ 2.53% | 5,200 | 5,200 | 4,950 | 3,841 | 19,103,490원 |
| 2026-07-22 | 5,130 | — 0.00% | 5,200 | 5,200 | 5,000 | 1,033 | 5,268,930원 |
| 2026-07-21 | 5,130 | ▼ 0.39% | 5,140 | 5,150 | 4,900 | 1,280 | 6,494,630원 |
| 2026-07-20 | 5,150 | ▼ 0.96% | 5,380 | 5,380 | 5,000 | 273 | 1,402,630원 |
| 2026-07-16 | 5,200 | ▲ 0.39% | 5,300 | 5,300 | 5,100 | 249 | 1,291,220원 |
| 2026-07-15 | 5,180 | ▼ 1.15% | 5,390 | 5,390 | 4,920 | 937 | 4,803,005원 |
| 2026-07-14 | 5,240 | ▼ 1.13% | 5,300 | 5,300 | 5,240 | 19 | 100,260원 |
| 2026-07-13 | 5,300 | ▲ 2.91% | 5,100 | 5,390 | 4,855 | 2,107 | 10,529,850원 |
| 2026-07-10 | 5,150 | ▲ 0.78% | 5,150 | 5,150 | 4,830 | 18,310 | 91,119,035원 |
| 2026-07-09 | 5,110 | ▼ 1.35% | 5,380 | 5,380 | 5,000 | 975 | 4,957,050원 |
| 2026-07-08 | 5,180 | ▼ 7.50% | 5,230 | 5,600 | 4,875 | 14,045 | 70,426,620원 |
| 2026-07-07 | 5,600 | ▼ 2.10% | 5,400 | 5,790 | 5,230 | 324 | 1,801,800원 |
| 2026-07-06 | 5,720 | ▲ 1.60% | 5,800 | 6,000 | 5,400 | 327 | 1,824,910원 |
| 2026-07-03 | 5,630 | ▲ 1.44% | 5,800 | 5,800 | 5,210 | 686 | 3,639,270원 |
| 2026-07-02 | 5,550 | ▼ 3.31% | 5,600 | 6,400 | 5,550 | 368 | 2,112,340원 |
| 2026-07-01 | 5,740 | ▼ 1.03% | 5,800 | 5,800 | 5,740 | 249 | 1,430,300원 |
| 2026-06-30 | 5,800 | ▲ 5.65% | 5,600 | 6,000 | 5,100 | 5,513 | 29,840,140원 |
| 2026-06-29 | 5,490 | ▲ 3.78% | 5,400 | 5,530 | 5,290 | 5,938 | 31,809,050원 |
| 2026-06-26 | 5,290 | ▼ 5.54% | 5,800 | 5,800 | 5,030 | 2,234 | 11,851,640원 |