전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 1,980 | ▲ 0.10% | 2,075 | 2,075 | 1,918 | 3,560 | 6,890,348원 |
| 2026-08-06 | 1,978 | ▲ 0.61% | 1,964 | 2,008 | 1,913 | 17,062 | 34,011,402원 |
| 2026-08-05 | 1,966 | ▼ 1.65% | 1,998 | 2,000 | 1,923 | 10,457 | 20,609,408원 |
| 2026-08-04 | 1,999 | ▲ 5.27% | 2,045 | 2,045 | 1,901 | 7,868 | 15,111,021원 |
| 2026-08-03 | 1,899 | ▲ 3.26% | 2,180 | 2,180 | 1,878 | 3,794 | 7,224,380원 |
| 2026-07-31 | 1,839 | ▲ 4.55% | 1,848 | 2,165 | 1,788 | 23,745 | 44,862,225원 |
| 2026-07-30 | 1,759 | ▼ 9.70% | 1,943 | 1,944 | 1,759 | 7,041 | 13,083,707원 |
| 2026-07-29 | 1,948 | ▼ 2.26% | 1,913 | 2,100 | 1,825 | 6,944 | 13,227,024원 |
| 2026-07-28 | 1,993 | ▲ 3.48% | 1,999 | 2,080 | 1,805 | 31,741 | 59,434,362원 |
| 2026-07-27 | 1,926 | ▼ 4.42% | 2,005 | 2,015 | 1,923 | 8,722 | 17,232,755원 |
| 2026-07-24 | 2,015 | ▲ 0.85% | 1,920 | 2,030 | 1,919 | 2,141 | 4,183,146원 |
| 2026-07-23 | 1,998 | ▼ 3.01% | 2,060 | 2,060 | 1,934 | 13,250 | 26,299,175원 |
| 2026-07-22 | 2,060 | ▼ 1.90% | 2,055 | 2,080 | 2,010 | 7,627 | 15,492,865원 |
| 2026-07-21 | 2,100 | ▼ 1.18% | 2,110 | 2,110 | 1,945 | 2,785 | 5,726,214원 |
| 2026-07-20 | 2,125 | ▼ 1.39% | 2,095 | 2,170 | 2,015 | 4,825 | 10,012,347원 |
| 2026-07-16 | 2,155 | ▲ 0.94% | 2,140 | 2,155 | 2,080 | 1,358 | 2,860,390원 |
| 2026-07-15 | 2,135 | ▲ 9.49% | 2,015 | 2,135 | 2,010 | 9,032 | 18,924,125원 |
| 2026-07-14 | 1,950 | ▼ 6.25% | 1,985 | 2,070 | 1,934 | 5,730 | 11,272,767원 |
| 2026-07-13 | 2,080 | ▼ 2.35% | 2,140 | 2,200 | 2,015 | 11,480 | 24,592,957원 |
| 2026-07-10 | 2,130 | ▲ 1.19% | 2,105 | 2,205 | 2,075 | 16,331 | 34,828,955원 |
| 2026-07-09 | 2,105 | ▲ 2.68% | 2,050 | 2,125 | 1,986 | 16,391 | 33,572,122원 |
| 2026-07-08 | 2,050 | ▲ 0.24% | 1,951 | 2,200 | 1,951 | 29,273 | 60,966,303원 |
| 2026-07-07 | 2,045 | — 0.00% | 2,010 | 2,060 | 1,927 | 7,303 | 14,631,987원 |
| 2026-07-06 | 2,045 | ▲ 3.07% | 1,905 | 2,085 | 1,905 | 16,215 | 32,514,884원 |
| 2026-07-03 | 1,984 | ▼ 3.92% | 2,065 | 2,065 | 1,890 | 24,047 | 48,201,176원 |
| 2026-07-02 | 2,065 | ▲ 3.77% | 2,005 | 2,087 | 1,985 | 34,915 | 70,756,530원 |
| 2026-07-01 | 1,990 | ▲ 3.16% | 1,930 | 2,045 | 1,930 | 20,204 | 40,022,348원 |
| 2026-06-30 | 1,929 | ▲ 3.65% | 1,847 | 1,990 | 1,842 | 15,424 | 29,632,313원 |
| 2026-06-29 | 1,861 | ▲ 4.37% | 2,210 | 2,210 | 1,781 | 26,827 | 51,376,930원 |
| 2026-06-26 | 1,783 | ▲ 4.21% | 1,670 | 1,787 | 1,670 | 20,139 | 35,421,919원 |