전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 45,900 | ▲ 0.77% | 45,100 | 46,150 | 44,350 | 176,941 | 80억 |
| 2026-08-06 | 45,550 | ▲ 1.45% | 44,900 | 46,300 | 44,700 | 126,125 | 57억 |
| 2026-08-05 | 44,900 | ▼ 1.10% | 44,800 | 45,750 | 44,550 | 151,042 | 68억 |
| 2026-08-04 | 45,400 | ▲ 6.70% | 42,600 | 46,650 | 42,600 | 246,098 | 111억 |
| 2026-08-03 | 42,550 | ▲ 3.40% | 39,150 | 43,700 | 39,150 | 223,960 | 94억 |
| 2026-07-31 | 41,150 | ▲ 9.59% | 38,300 | 41,700 | 38,050 | 191,744 | 77억 |
| 2026-07-30 | 37,550 | ▼ 6.24% | 36,850 | 41,050 | 36,850 | 308,187 | 119억 |
| 2026-07-29 | 40,050 | ▼ 7.29% | 43,300 | 43,700 | 37,100 | 299,346 | 121억 |
| 2026-07-28 | 43,200 | ▼ 4.85% | 44,900 | 45,650 | 42,450 | 115,800 | 50억 |
| 2026-07-27 | 45,400 | ▲ 2.14% | 45,350 | 47,500 | 44,900 | 201,886 | 93억 |
| 2026-07-24 | 44,450 | ▲ 0.45% | 43,650 | 45,500 | 43,300 | 166,780 | 74억 |
| 2026-07-23 | 44,250 | ▲ 1.96% | 44,100 | 44,800 | 43,350 | 374,748 | 165억 |
| 2026-07-22 | 43,400 | ▼ 0.80% | 44,000 | 45,100 | 43,250 | 229,640 | 100억 |
| 2026-07-21 | 43,750 | ▼ 0.11% | 43,350 | 44,350 | 42,750 | 128,721 | 56억 |
| 2026-07-20 | 43,800 | ▼ 0.68% | 43,700 | 44,150 | 42,400 | 146,978 | 63억 |
| 2026-07-16 | 44,100 | ▼ 3.18% | 45,550 | 46,250 | 43,600 | 210,423 | 93억 |
| 2026-07-15 | 45,550 | — 0.00% | 45,850 | 47,000 | 44,600 | 187,116 | 84억 |
| 2026-07-14 | 45,550 | ▼ 4.00% | 47,500 | 47,500 | 44,700 | 285,899 | 131억 |
| 2026-07-13 | 47,450 | ▼ 2.16% | 48,550 | 49,950 | 46,800 | 242,497 | 116억 |
| 2026-07-10 | 48,500 | ▼ 3.19% | 49,650 | 49,700 | 48,000 | 197,720 | 96억 |
| 2026-07-09 | 50,100 | ▲ 5.25% | 47,250 | 50,100 | 46,300 | 332,412 | 159억 |
| 2026-07-08 | 47,600 | ▼ 0.31% | 47,750 | 48,800 | 46,350 | 268,113 | 126억 |
| 2026-07-07 | 47,750 | ▲ 5.18% | 45,300 | 48,850 | 45,050 | 272,863 | 129억 |
| 2026-07-06 | 45,400 | ▼ 2.26% | 46,050 | 46,450 | 44,300 | 236,849 | 106억 |
| 2026-07-03 | 46,450 | ▼ 3.03% | 48,550 | 48,950 | 45,250 | 315,958 | 146억 |
| 2026-07-02 | 47,900 | ▼ 0.21% | 47,750 | 51,000 | 47,000 | 247,912 | 122억 |
| 2026-07-01 | 48,000 | ▲ 3.00% | 47,200 | 49,400 | 46,750 | 195,509 | 94억 |
| 2026-06-30 | 46,600 | ▼ 5.57% | 48,700 | 49,300 | 46,450 | 261,531 | 123억 |
| 2026-06-29 | 49,350 | ▲ 9.18% | 45,350 | 50,400 | 45,350 | 335,436 | 163억 |
| 2026-06-26 | 45,200 | ▼ 2.90% | 46,250 | 47,400 | 44,550 | 293,932 | 134억 |