전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 2,665 | ▼ 0.56% | 2,770 | 2,770 | 2,520 | 2,289 | 6,057,140원 |
| 2026-08-06 | 2,680 | ▼ 0.56% | 2,785 | 2,785 | 2,605 | 2,676 | 7,074,600원 |
| 2026-08-05 | 2,695 | ▼ 3.23% | 2,800 | 2,895 | 2,625 | 4,845 | 12,896,960원 |
| 2026-08-04 | 2,785 | ▲ 0.54% | 2,790 | 2,790 | 2,695 | 3,901 | 10,572,890원 |
| 2026-08-03 | 2,770 | ▲ 0.36% | 2,760 | 2,790 | 2,585 | 1,827 | 4,780,500원 |
| 2026-07-31 | 2,760 | ▼ 0.18% | 2,790 | 2,795 | 2,440 | 12,950 | 33,070,575원 |
| 2026-07-30 | 2,765 | ▲ 8.22% | 2,500 | 2,795 | 2,500 | 1,109 | 2,999,415원 |
| 2026-07-29 | 2,555 | ▼ 3.58% | 2,700 | 2,700 | 2,260 | 7,619 | 18,258,555원 |
| 2026-07-28 | 2,650 | ▼ 5.19% | 2,795 | 2,795 | 2,385 | 25,498 | 66,182,570원 |
| 2026-07-27 | 2,795 | — 0.00% | 2,815 | 2,815 | 2,700 | 3,689 | 10,120,545원 |
| 2026-07-24 | 2,795 | — 0.00% | 2,795 | 2,800 | 2,700 | 5,397 | 14,752,840원 |
| 2026-07-23 | 2,795 | — 0.00% | 2,800 | 2,800 | 2,780 | 1,363 | 3,805,935원 |
| 2026-07-22 | 2,795 | ▼ 0.71% | 2,850 | 2,850 | 2,700 | 3,518 | 9,611,960원 |
| 2026-07-21 | 2,815 | ▼ 0.53% | 2,895 | 2,895 | 2,705 | 3,037 | 8,407,595원 |
| 2026-07-20 | 2,830 | ▲ 0.53% | 2,895 | 3,080 | 2,680 | 6,379 | 17,902,710원 |
| 2026-07-16 | 2,815 | ▲ 0.72% | 2,830 | 2,895 | 2,700 | 5,667 | 15,801,480원 |
| 2026-07-15 | 2,795 | ▼ 0.53% | 2,830 | 2,830 | 2,700 | 2,076 | 5,685,595원 |
| 2026-07-14 | 2,810 | ▲ 0.36% | 2,830 | 2,830 | 2,700 | 1,724 | 4,786,380원 |
| 2026-07-13 | 2,800 | ▲ 1.08% | 2,700 | 2,900 | 2,700 | 1,597 | 4,437,285원 |
| 2026-07-10 | 2,770 | ▼ 2.12% | 2,850 | 2,850 | 2,440 | 8,104 | 21,233,155원 |
| 2026-07-09 | 2,830 | ▼ 0.70% | 2,850 | 2,850 | 2,810 | 2,772 | 7,855,795원 |
| 2026-07-08 | 2,850 | ▲ 1.60% | 3,040 | 3,045 | 2,800 | 7,575 | 21,534,780원 |
| 2026-07-07 | 2,805 | — 0.00% | 2,880 | 2,880 | 2,780 | 3,447 | 9,664,785원 |
| 2026-07-06 | 2,805 | ▼ 0.18% | 2,900 | 2,900 | 2,600 | 21,277 | 59,418,875원 |
| 2026-07-03 | 2,810 | ▼ 0.88% | 2,800 | 3,000 | 2,600 | 13,577 | 37,453,055원 |
| 2026-07-02 | 2,835 | ▼ 5.34% | 2,900 | 2,910 | 2,800 | 8,919 | 25,186,110원 |
| 2026-07-01 | 2,995 | ▼ 3.07% | 3,400 | 3,400 | 2,890 | 17,331 | 51,360,235원 |
| 2026-06-30 | 3,090 | ▲ 0.65% | 3,070 | 3,400 | 3,070 | 2,157 | 6,715,995원 |
| 2026-06-29 | 3,070 | ▼ 5.83% | 3,300 | 3,500 | 2,775 | 14,453 | 43,906,810원 |
| 2026-06-26 | 3,260 | ▼ 0.91% | 3,400 | 3,475 | 3,060 | 2,411 | 7,812,025원 |