전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 23,550 | ▼ 1.88% | 25,000 | 25,000 | 23,050 | 3,571 | 84,786,850원 |
| 2026-08-06 | 24,000 | — 0.00% | 24,950 | 24,950 | 23,000 | 615 | 14,598,700원 |
| 2026-08-05 | 24,000 | ▼ 1.44% | 25,150 | 25,150 | 22,150 | 1,099 | 26,389,950원 |
| 2026-08-04 | 24,350 | ▲ 3.62% | 24,000 | 24,650 | 23,500 | 1,315 | 31,585,500원 |
| 2026-08-03 | 23,500 | ▲ 9.56% | 23,900 | 24,500 | 22,000 | 1,067 | 25,394,400원 |
| 2026-07-31 | 21,450 | ▲ 2.14% | 23,900 | 23,900 | 20,100 | 2,160 | 46,392,500원 |
| 2026-07-30 | 21,000 | ▼ 7.89% | 23,450 | 23,450 | 20,650 | 644 | 14,270,750원 |
| 2026-07-29 | 22,800 | ▼ 0.87% | 23,700 | 23,700 | 19,550 | 9,830 | 1억 |
| 2026-07-28 | 23,000 | ▼ 3.97% | 23,100 | 23,400 | 22,000 | 1,275 | 28,671,600원 |
| 2026-07-27 | 23,950 | — 0.00% | 25,000 | 25,000 | 23,850 | 744 | 17,755,900원 |
| 2026-07-24 | 23,950 | ▼ 2.64% | 25,150 | 25,150 | 23,500 | 4,353 | 1억 |
| 2026-07-23 | 24,600 | ▼ 0.61% | 24,500 | 24,950 | 23,950 | 916 | 22,369,450원 |
| 2026-07-22 | 24,750 | ▼ 0.40% | 23,650 | 25,200 | 23,650 | 3,823 | 93,912,000원 |
| 2026-07-21 | 24,850 | — 0.00% | 23,450 | 24,900 | 23,400 | 783 | 18,664,900원 |
| 2026-07-20 | 24,850 | ▼ 1.19% | 25,900 | 25,900 | 23,650 | 1,057 | 25,578,900원 |
| 2026-07-16 | 25,150 | ▼ 0.79% | 24,250 | 25,750 | 24,250 | 2,785 | 70,248,950원 |
| 2026-07-15 | 25,350 | ▲ 1.60% | 25,000 | 25,450 | 24,400 | 7,837 | 1억 |
| 2026-07-14 | 24,950 | ▼ 0.60% | 24,450 | 25,500 | 23,100 | 5,340 | 1억 |
| 2026-07-13 | 25,100 | ▼ 0.40% | 25,950 | 25,950 | 24,100 | 13,290 | 3억 |
| 2026-07-10 | 25,200 | ▼ 0.40% | 24,850 | 25,450 | 24,050 | 2,749 | 67,809,500원 |
| 2026-07-09 | 25,300 | ▲ 4.33% | 24,000 | 27,800 | 23,100 | 2,870 | 70,797,050원 |
| 2026-07-08 | 24,250 | ▲ 8.02% | 25,350 | 25,350 | 22,450 | 6,387 | 1억 |
| 2026-07-07 | 22,450 | ▲ 6.15% | 22,000 | 24,000 | 21,700 | 7,498 | 1억 |
| 2026-07-06 | 21,150 | ▲ 0.71% | 20,000 | 24,000 | 20,000 | 12,212 | 2억 |
| 2026-07-03 | 21,000 | ▲ 5.32% | 20,000 | 21,000 | 19,610 | 731 | 14,909,510원 |
| 2026-07-02 | 19,940 | ▲ 1.27% | 20,000 | 20,000 | 19,300 | 1,922 | 38,332,840원 |
| 2026-07-01 | 19,690 | ▼ 0.30% | 19,950 | 19,950 | 19,640 | 455 | 9,021,830원 |
| 2026-06-30 | 19,750 | ▲ 1.59% | 19,870 | 19,870 | 19,040 | 350 | 6,791,310원 |
| 2026-06-29 | 19,440 | ▲ 0.21% | 20,000 | 20,000 | 19,000 | 2,777 | 53,233,800원 |
| 2026-06-26 | 19,400 | ▼ 2.90% | 19,110 | 19,970 | 18,380 | 1,065 | 20,731,840원 |