전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 4,165 | ▼ 2.91% | 3,990 | 4,500 | 3,990 | 1,416 | 5,757,865원 |
| 2026-08-10 | 4,290 | ▲ 10.00% | 4,020 | 4,290 | 4,015 | 1,195 | 4,911,000원 |
| 2026-08-07 | 3,900 | ▼ 2.86% | 3,900 | 3,900 | 3,900 | 561 | 2,187,900원 |
| 2026-08-06 | 4,015 | ▲ 2.95% | 4,015 | 4,015 | 4,015 | 5 | 20,075원 |
| 2026-08-05 | 3,900 | ▲ 1.69% | 3,725 | 3,900 | 3,725 | 65 | 243,000원 |
| 2026-08-04 | 3,835 | ▼ 2.91% | 4,090 | 4,090 | 3,835 | 340 | 1,322,320원 |
| 2026-08-03 | 3,950 | ▲ 6.76% | 3,950 | 3,950 | 3,950 | 5 | 19,750원 |
| 2026-07-31 | 3,700 | ▲ 2.78% | 3,500 | 3,700 | 3,500 | 16 | 58,200원 |
| 2026-07-30 | 3,600 | — 0.00% | 3,750 | 3,750 | 3,500 | 306 | 1,082,350원 |
| 2026-07-29 | 3,600 | ▼ 6.37% | 3,735 | 3,735 | 3,600 | 290 | 1,080,180원 |
| 2026-07-28 | 3,845 | ▼ 2.90% | 4,060 | 4,100 | 3,845 | 267 | 1,028,025원 |
| 2026-07-27 | 3,960 | ▲ 4.62% | 3,890 | 3,960 | 3,890 | 4 | 15,700원 |
| 2026-07-24 | 3,785 | ▼ 2.82% | 3,785 | 3,785 | 3,785 | 265 | 1,003,025원 |
| 2026-07-23 | 3,895 | ▼ 2.87% | 3,895 | 3,895 | 3,895 | 257 | 1,001,015원 |
| 2026-07-22 | 4,010 | ▲ 4.16% | 3,970 | 4,010 | 3,970 | 9 | 35,930원 |
| 2026-07-21 | 3,850 | ▲ 7.54% | 3,760 | 3,850 | 3,760 | 4 | 15,220원 |
| 2026-07-20 | 3,580 | — 0.00% | 0 | 0 | 0 | 0 | — |
| 2026-07-16 | 3,580 | ▼ 2.98% | 3,790 | 3,790 | 3,580 | 310 | 1,113,295원 |
| 2026-07-15 | 3,690 | ▼ 2.89% | 3,800 | 3,800 | 3,690 | 473 | 1,745,480원 |
| 2026-07-14 | 3,800 | ▼ 5.24% | 3,950 | 3,950 | 3,800 | 487 | 1,879,665원 |
| 2026-07-13 | 4,010 | ▲ 2.56% | 3,800 | 4,010 | 3,795 | 302 | 1,147,840원 |
| 2026-07-10 | 3,910 | ▲ 2.89% | 4,130 | 4,130 | 3,520 | 340 | 1,251,280원 |
| 2026-07-09 | 3,800 | ▼ 6.86% | 4,150 | 4,200 | 3,800 | 692 | 2,732,065원 |
| 2026-07-08 | 4,080 | ▲ 4.35% | 4,030 | 4,080 | 4,030 | 10 | 40,550원 |
| 2026-07-07 | 3,910 | ▲ 2.89% | 4,010 | 4,010 | 3,685 | 358 | 1,338,790원 |
| 2026-07-06 | 3,800 | ▼ 2.19% | 3,995 | 4,010 | 3,800 | 70 | 270,050원 |
| 2026-07-03 | 3,885 | ▲ 3.46% | 3,885 | 3,885 | 3,885 | 5 | 19,425원 |
| 2026-07-02 | 3,755 | ▼ 2.97% | 3,760 | 3,760 | 3,755 | 300 | 1,127,830원 |
| 2026-07-01 | 3,870 | ▲ 2.38% | 3,670 | 3,870 | 3,670 | 305 | 1,120,350원 |
| 2026-06-30 | 3,780 | ▲ 4.42% | 3,730 | 3,780 | 3,730 | 7 | 26,360원 |