전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 972 | ▲ 0.21% | 979 | 989 | 949 | 113 | 110,072원 |
| 2026-08-10 | 970 | ▲ 0.52% | 967 | 970 | 913 | 21,265 | 20,093,755원 |
| 2026-08-07 | 965 | ▲ 2.88% | 951 | 965 | 910 | 11,201 | 10,477,535원 |
| 2026-08-06 | 938 | ▼ 0.85% | 968 | 968 | 901 | 12,447 | 11,541,046원 |
| 2026-08-05 | 946 | ▲ 0.32% | 995 | 995 | 901 | 5,272 | 4,876,471원 |
| 2026-08-04 | 943 | ▼ 4.26% | 851 | 997 | 851 | 18,740 | 16,541,306원 |
| 2026-08-03 | 985 | ▼ 5.20% | 1,100 | 1,100 | 951 | 17,698 | 17,600,256원 |
| 2026-07-31 | 1,039 | ▼ 3.44% | 1,118 | 1,118 | 950 | 36,699 | 36,243,991원 |
| 2026-07-30 | 1,076 | ▲ 6.85% | 1,141 | 1,141 | 966 | 820 | 864,231원 |
| 2026-07-29 | 1,007 | ▲ 0.80% | 1,029 | 1,029 | 948 | 6,617 | 6,477,318원 |
| 2026-07-28 | 999 | ▼ 1.28% | 1,011 | 1,011 | 866 | 18,766 | 17,665,259원 |
| 2026-07-27 | 1,012 | ▲ 3.37% | 1,048 | 1,048 | 951 | 38,473 | 37,322,676원 |
| 2026-07-24 | 979 | ▼ 1.41% | 1,054 | 1,054 | 942 | 13,636 | 13,086,253원 |
| 2026-07-23 | 993 | ▼ 0.30% | 1,094 | 1,094 | 958 | 14,769 | 14,412,506원 |
| 2026-07-22 | 996 | ▲ 0.71% | 1,029 | 1,029 | 930 | 23,289 | 22,450,835원 |
| 2026-07-21 | 989 | ▼ 3.79% | 1,028 | 1,028 | 920 | 27,608 | 26,519,103원 |
| 2026-07-20 | 1,028 | — 0.00% | 1,077 | 1,077 | 923 | 8,129 | 8,108,503원 |
| 2026-07-16 | 1,028 | ▼ 0.10% | 1,073 | 1,073 | 950 | 10,412 | 10,385,528원 |
| 2026-07-15 | 1,029 | ▲ 0.68% | 1,085 | 1,085 | 965 | 6,048 | 6,092,575원 |
| 2026-07-14 | 1,022 | ▼ 2.29% | 1,045 | 1,045 | 990 | 1,952 | 1,960,986원 |
| 2026-07-13 | 1,046 | ▼ 0.66% | 1,176 | 1,176 | 905 | 21,462 | 21,124,932원 |
| 2026-07-10 | 1,053 | ▲ 0.48% | 1,130 | 1,130 | 930 | 18,853 | 18,307,326원 |
| 2026-07-09 | 1,048 | ▲ 0.87% | 1,090 | 1,193 | 910 | 67,479 | 66,403,394원 |
| 2026-07-08 | 1,039 | ▼ 4.24% | 1,079 | 1,079 | 990 | 19,064 | 19,278,810원 |
| 2026-07-07 | 1,085 | ▲ 4.43% | 1,120 | 1,120 | 953 | 20,284 | 20,139,312원 |
| 2026-07-06 | 1,039 | ▼ 0.95% | 1,100 | 1,100 | 982 | 9,356 | 9,531,320원 |
| 2026-07-03 | 1,049 | ▲ 8.03% | 1,090 | 1,100 | 900 | 33,328 | 33,192,705원 |
| 2026-07-02 | 971 | ▼ 2.90% | 1,012 | 1,012 | 870 | 45,297 | 42,152,737원 |
| 2026-07-01 | 1,000 | ▼ 0.89% | 1,099 | 1,099 | 954 | 4,739 | 4,606,164원 |
| 2026-06-30 | 1,009 | ▲ 0.30% | 1,099 | 1,099 | 1,000 | 2,010 | 2,030,126원 |