전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 33,800 | ▲ 1.35% | 33,650 | 34,600 | 33,150 | 2,109,085 | 721억 |
| 2026-08-10 | 33,350 | ▼ 4.17% | 34,500 | 34,700 | 33,300 | 1,692,379 | 569억 |
| 2026-08-07 | 34,800 | ▲ 3.88% | 33,300 | 34,850 | 33,250 | 2,382,227 | 818억 |
| 2026-08-06 | 33,500 | ▲ 0.45% | 33,450 | 34,150 | 33,100 | 1,945,631 | 654억 |
| 2026-08-05 | 33,350 | ▲ 0.45% | 33,050 | 34,300 | 33,050 | 1,566,346 | 527억 |
| 2026-08-04 | 33,200 | ▼ 0.45% | 32,600 | 33,350 | 32,550 | 1,619,757 | 536억 |
| 2026-08-03 | 33,350 | ▼ 0.74% | 32,700 | 33,950 | 32,500 | 1,828,005 | 606억 |
| 2026-07-31 | 33,600 | ▲ 2.75% |
| 33,250 |
| 33,850 |
| 32,400 |
| 2,961,776 |
| 984억 |
| 2026-07-30 | 32,700 | ▲ 2.03% | 32,050 | 33,850 | 31,650 | 4,068,949 | 1,344억 |
| 2026-07-29 | 32,050 | ▲ 0.94% | 31,850 | 33,350 | 30,900 | 3,722,686 | 1,193억 |
| 2026-07-28 | 31,750 | ▼ 4.08% | 32,600 | 33,550 | 31,350 | 3,233,142 | 1,041억 |
| 2026-07-27 | 33,100 | ▲ 7.29% | 31,450 | 33,700 | 31,150 | 4,564,310 | 1,509억 |
| 2026-07-24 | 30,850 | ▼ 0.16% | 30,600 | 31,150 | 30,100 | 1,736,181 | 531억 |
| 2026-07-23 | 30,900 | ▲ 0.82% | 30,400 | 31,050 | 30,400 | 1,488,963 | 458억 |
| 2026-07-22 | 30,650 | ▲ 0.49% | 31,000 | 31,800 | 30,550 | 1,505,634 | 466억 |
| 2026-07-21 | 30,500 | ▼ 0.16% | 30,200 | 30,950 | 29,900 | 1,955,199 | 596억 |
| 2026-07-20 | 30,550 | ▼ 3.02% | 31,050 | 31,350 | 30,250 | 2,100,523 | 645억 |
| 2026-07-16 | 31,500 | ▲ 0.64% | 31,800 | 32,300 | 30,600 | 2,042,896 | 640억 |
| 2026-07-15 | 31,300 | ▲ 1.95% | 31,250 | 31,750 | 30,800 | 2,213,245 | 693억 |
| 2026-07-14 | 30,700 | ▼ 1.60% | 31,550 | 31,850 | 30,550 | 2,763,777 | 857억 |
| 2026-07-13 | 31,200 | ▼ 0.79% | 31,550 | 32,900 | 30,950 | 2,413,796 | 766억 |
| 2026-07-10 | 31,450 | ▲ 4.66% | 31,100 | 32,900 | 30,500 | 2,213,548 | 708억 |
| 2026-07-09 | 30,050 | ▼ 2.12% | 31,150 | 31,350 | 30,000 | 2,599,452 | 791억 |
| 2026-07-08 | 30,700 | ▼ 2.69% | 31,500 | 31,900 | 30,150 | 2,351,509 | 727억 |
| 2026-07-07 | 31,550 | ▲ 1.28% | 31,000 | 31,750 | 30,750 | 2,061,010 | 644억 |
| 2026-07-06 | 31,150 | ▲ 1.30% | 30,500 | 31,400 | 30,500 | 1,683,446 | 522억 |
| 2026-07-03 | 30,750 | ▲ 1.82% | 30,800 | 31,200 | 30,050 | 2,104,819 | 646억 |
| 2026-07-02 | 30,200 | ▲ 2.90% | 29,350 | 30,850 | 28,550 | 2,263,929 | 683억 |
| 2026-07-01 | 29,350 | ▲ 1.21% | 29,550 | 29,700 | 28,450 | 1,854,113 | 540억 |
| 2026-06-30 | 29,000 | ▼ 0.34% | 29,050 | 29,550 | 28,650 | 3,275,950 | 950억 |