전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 5,530 | ▼ 3.15% | 7,420 | 7,420 | 5,490 | 1,896,601 | 125억 |
| 2026-08-10 | 5,710 | ▲ 5.94% | 5,520 | 5,730 | 5,370 | 53,303 | 3억 |
| 2026-08-07 | 5,390 | ▼ 2.53% | 5,420 | 5,630 | 5,350 | 47,027 | 2억 |
| 2026-08-06 | 5,530 | ▼ 6.90% | 5,950 | 6,000 | 5,420 | 135,834 | 7억 |
| 2026-08-05 | 5,940 | ▲ 4.76% | 5,700 | 5,940 | 5,400 | 144,244 | 8억 |
| 2026-08-04 | 5,670 | ▼ 9.28% | 6,260 | 6,270 | 5,580 | 295,074 | 17억 |
| 2026-08-03 | 6,250 | ▲ 24.75% | 5,020 | 6,510 | 5,020 | 818,312 | 50억 |
| 2026-07-31 | 5,010 | ▲ 15.97% | 4,410 |
| 5,540 |
| 4,125 |
| 240,938 |
| 11억 |
| 2026-07-30 | 4,320 | ▲ 9.64% | 3,680 | 4,560 | 3,680 | 84,909 | 3억 |
| 2026-07-29 | 3,940 | ▼ 13.22% | 4,540 | 4,540 | 3,900 | 209,411 | 8억 |
| 2026-07-28 | 4,540 | ▼ 3.30% | 4,695 | 4,695 | 4,380 | 78,902 | 3억 |
| 2026-07-27 | 4,695 | ▲ 1.95% | 4,610 | 4,735 | 4,530 | 24,225 | 1억 |
| 2026-07-24 | 4,605 | ▼ 3.05% | 4,735 | 4,820 | 4,530 | 29,161 | 1억 |
| 2026-07-23 | 4,750 | ▼ 1.25% | 4,910 | 4,910 | 4,665 | 36,381 | 1억 |
| 2026-07-22 | 4,810 | ▲ 3.55% | 4,650 | 4,930 | 4,555 | 45,073 | 2억 |
| 2026-07-21 | 4,645 | ▲ 3.22% | 4,465 | 4,645 | 4,430 | 33,028 | 1억 |
| 2026-07-20 | 4,500 | ▼ 6.83% | 4,795 | 4,900 | 4,450 | 59,900 | 2억 |
| 2026-07-16 | 4,830 | ▼ 0.41% | 4,820 | 4,995 | 4,705 | 41,558 | 2억 |
| 2026-07-15 | 4,850 | ▲ 4.53% | 4,640 | 4,875 | 4,640 | 56,888 | 2억 |
| 2026-07-14 | 4,640 | ▲ 1.09% | 4,590 | 4,710 | 4,200 | 117,373 | 5억 |
| 2026-07-13 | 4,590 | ▼ 3.37% | 4,755 | 4,870 | 4,460 | 46,426 | 2억 |
| 2026-07-10 | 4,750 | ▲ 5.09% | 4,450 | 4,750 | 4,400 | 57,560 | 2억 |
| 2026-07-09 | 4,520 | ▲ 2.49% | 4,400 | 4,610 | 4,270 | 43,378 | 1억 |
| 2026-07-08 | 4,410 | ▼ 3.29% | 4,715 | 4,715 | 4,350 | 57,175 | 2억 |
| 2026-07-07 | 4,560 | ▼ 0.55% | 4,550 | 4,780 | 4,500 | 42,601 | 1억 |
| 2026-07-06 | 4,585 | ▼ 1.19% | 4,775 | 4,775 | 4,460 | 19,031 | 86,952,105원 |
| 2026-07-03 | 4,640 | ▲ 7.28% | 4,325 | 4,720 | 4,240 | 48,395 | 2억 |
| 2026-07-02 | 4,325 | ▼ 2.37% | 4,430 | 4,500 | 4,260 | 38,859 | 1억 |
| 2026-07-01 | 4,430 | ▲ 1.96% | 4,345 | 4,480 | 4,240 | 32,366 | 1억 |
| 2026-06-30 | 4,345 | ▼ 0.23% | 4,505 | 4,540 | 4,305 | 47,223 | 2억 |