전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 4,540 | ▼ 0.22% | 4,585 | 4,880 | 4,460 | 365,463 | 16억 |
| 2026-08-10 | 4,550 | ▲ 4.60% | 4,445 | 4,570 | 4,355 | 129,459 | 5억 |
| 2026-08-07 | 4,350 | ▼ 0.68% | 4,350 | 4,410 | 4,225 | 95,124 | 4억 |
| 2026-08-06 | 4,380 | ▲ 0.11% | 4,375 | 4,445 | 4,280 | 83,425 | 3억 |
| 2026-08-05 | 4,375 | — 0.00% | 4,375 | 4,470 | 4,375 | 68,615 | 3억 |
| 2026-08-04 | 4,375 | ▲ 3.43% | 4,235 | 4,405 | 4,210 | 113,603 | 4억 |
| 2026-08-03 | 4,230 | ▼ 1.51% | 4,100 | 4,345 | 4,100 | 101,133 | 4억 |
| 2026-07-31 | 4,295 | ▲ 2.63% | 4,200 |
| 4,425 |
| 4,055 |
| 243,209 |
| 10억 |
| 2026-07-30 | 4,185 | ▲ 1.09% | 4,100 | 4,190 | 4,000 | 180,551 | 7억 |
| 2026-07-29 | 4,140 | ▼ 3.27% | 4,200 | 4,260 | 3,800 | 400,701 | 15억 |
| 2026-07-28 | 4,280 | ▲ 1.90% | 4,165 | 4,300 | 3,980 | 162,323 | 6억 |
| 2026-07-27 | 4,200 | — 0.00% | 4,205 | 4,445 | 4,145 | 142,053 | 6억 |
| 2026-07-24 | 4,200 | ▼ 4.33% | 4,370 | 4,490 | 4,200 | 62,500 | 2억 |
| 2026-07-23 | 4,390 | ▲ 4.90% | 4,155 | 4,410 | 4,155 | 83,837 | 3억 |
| 2026-07-22 | 4,185 | ▼ 0.83% | 4,260 | 4,415 | 4,155 | 97,519 | 4억 |
| 2026-07-21 | 4,220 | ▼ 3.87% | 4,385 | 4,650 | 4,200 | 68,830 | 2억 |
| 2026-07-20 | 4,390 | ▼ 1.35% | 4,585 | 4,585 | 4,255 | 49,596 | 2억 |
| 2026-07-16 | 4,450 | ▼ 3.37% | 4,605 | 4,670 | 4,410 | 52,157 | 2억 |
| 2026-07-15 | 4,605 | ▲ 1.99% | 4,830 | 4,830 | 4,400 | 55,283 | 2억 |
| 2026-07-14 | 4,515 | ▲ 1.92% | 4,430 | 4,550 | 4,200 | 76,058 | 3억 |
| 2026-07-13 | 4,430 | ▼ 2.42% | 4,580 | 4,730 | 4,335 | 106,667 | 4억 |
| 2026-07-10 | 4,540 | ▼ 0.77% | 4,405 | 4,815 | 4,405 | 78,292 | 3억 |
| 2026-07-09 | 4,575 | ▼ 6.15% | 4,905 | 5,350 | 4,525 | 158,824 | 7억 |
| 2026-07-08 | 4,875 | ▼ 5.16% | 5,140 | 5,150 | 4,685 | 159,128 | 7억 |
| 2026-07-07 | 5,140 | ▼ 6.38% | 5,500 | 5,630 | 5,070 | 122,728 | 6억 |
| 2026-07-06 | 5,490 | ▼ 1.44% | 5,570 | 5,700 | 5,450 | 86,505 | 4억 |
| 2026-07-03 | 5,570 | ▼ 0.71% | 5,740 | 5,740 | 5,220 | 167,177 | 9억 |
| 2026-07-02 | 5,610 | ▲ 2.19% | 5,440 | 6,140 | 5,200 | 281,917 | 16억 |
| 2026-07-01 | 5,490 | ▲ 10.57% | 4,975 | 5,580 | 4,970 | 229,778 | 12억 |
| 2026-06-30 | 4,965 | ▲ 2.16% | 4,845 | 5,180 | 4,750 | 138,261 | 6억 |