전일 기준 · 2026-08-07 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 5,560 | ▼ 3.30% | 5,400 | 5,580 | 5,200 | 1,047 | 5,567,700원 |
| 2026-08-06 | 5,750 | ▼ 0.17% | 5,400 | 5,750 | 5,400 | 342 | 1,898,880원 |
| 2026-08-05 | 5,760 | ▲ 6.67% | 5,400 | 5,760 | 5,400 | 36 | 196,760원 |
| 2026-08-04 | 5,400 | ▲ 0.37% | 5,380 | 5,600 | 5,000 | 181 | 954,430원 |
| 2026-08-03 | 5,380 | ▲ 3.46% | 5,200 | 5,380 | 5,200 | 12 | 62,760원 |
| 2026-07-31 | 5,200 | ▼ 5.11% | 5,590 | 5,590 | 5,000 | 48 | 244,260원 |
| 2026-07-30 | 5,480 | ▲ 1.67% | 5,400 | 5,580 | 5,400 | 57 | 308,060원 |
| 2026-07-29 | 5,390 | ▲ 1.70% | 5,030 | 5,400 | 5,000 | 908 | 4,544,880원 |
| 2026-07-28 | 5,300 | ▼ 14.52% | 5,800 | 6,200 | 5,270 | 789 | 4,210,900원 |
| 2026-07-27 | 6,200 | ▲ 0.16% | 6,000 | 6,200 | 5,600 | 252 | 1,445,000원 |
| 2026-07-24 | 6,190 | ▼ 3.13% | 0 | 0 | 0 | 0 | — |
| 2026-07-23 | 6,390 | ▲ 6.68% | 6,000 | 6,390 | 5,430 | 1,340 | 7,885,350원 |
| 2026-07-22 | 5,990 | — 0.00% | 6,200 | 6,600 | 5,400 | 308 | 1,800,130원 |
| 2026-07-21 | 5,990 | ▼ 0.17% | 0 | 0 | 0 | 0 | — |
| 2026-07-20 | 6,000 | ▲ 0.50% | 5,950 | 6,000 | 5,950 | 317 | 1,897,390원 |
| 2026-07-16 | 5,970 | ▲ 0.34% | 5,970 | 5,970 | 5,960 | 68 | 405,780원 |
| 2026-07-15 | 5,950 | ▲ 2.76% | 5,400 | 5,950 | 5,400 | 103,826 | 7억 |
| 2026-07-14 | 5,790 | ▼ 3.34% | 5,710 | 5,940 | 5,500 | 226 | 1,270,290원 |
| 2026-07-13 | 5,990 | ▼ 5.67% | 6,000 | 6,200 | 5,800 | 274 | 1,635,460원 |
| 2026-07-10 | 6,350 | ▼ 3.35% | 6,000 | 6,590 | 6,000 | 1,405 | 8,516,480원 |
| 2026-07-09 | 6,570 | ▼ 7.20% | 6,600 | 6,600 | 6,070 | 2,753 | 17,277,480원 |
| 2026-07-08 | 7,080 | ▲ 2.76% | 6,400 | 7,290 | 6,200 | 427 | 2,744,510원 |
| 2026-07-07 | 6,890 | ▼ 4.31% | 7,020 | 7,020 | 6,400 | 819 | 5,301,860원 |
| 2026-07-06 | 7,200 | — 0.00% | 6,800 | 7,200 | 6,800 | 72 | 492,000원 |
| 2026-07-03 | 7,200 | ▲ 0.84% | 6,800 | 7,200 | 6,600 | 31 | 215,700원 |
| 2026-07-02 | 7,140 | ▼ 0.70% | 7,140 | 7,140 | 7,140 | 5 | 35,700원 |
| 2026-07-01 | 7,190 | ▼ 0.14% | 7,200 | 7,400 | 6,800 | 274 | 1,877,790원 |
| 2026-06-30 | 7,200 | — 0.00% | 6,800 | 7,400 | 6,600 | 58 | 409,600원 |
| 2026-06-29 | 7,200 | ▲ 2.86% | 6,800 | 7,200 | 6,600 | 39 | 267,400원 |
| 2026-06-26 | 7,000 | — 0.00% | 6,800 | 7,000 | 6,800 | 14 | 95,600원 |