전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 34,400 | ▼ 3.91% | 36,250 | 37,200 | 33,600 | 1,344,293 | 466억 |
| 2026-08-06 | 35,800 | ▼ 2.19% | 35,950 | 37,000 | 34,900 | 1,507,109 | 542억 |
| 2026-08-05 | 36,600 | ▲ 3.39% | 37,150 | 37,450 | 35,050 | 2,521,025 | 920억 |
| 2026-08-04 | 35,400 | ▲ 4.27% | 34,000 | 36,700 | 33,550 | 1,965,819 | 685억 |
| 2026-08-03 | 33,950 | ▼ 1.88% | 33,300 | 35,050 | 32,600 | 1,780,149 | 604억 |
| 2026-07-31 | 34,600 | ▲ 21.19% | 31,900 | 35,300 | 31,450 | 4,780,332 | 1,612억 |
| 2026-07-30 | 28,550 | ▼ 3.71% | 28,050 | 30,850 | 28,050 | 1,939,703 | 565억 |
| 2026-07-29 | 29,650 | ▼ 9.33% | 32,850 | 33,950 | 27,450 | 3,302,849 | 990억 |
| 2026-07-28 | 32,700 | ▼ 12.80% | 34,750 | 35,100 | 32,250 | 1,859,110 | 618억 |
| 2026-07-27 | 37,500 | ▲ 5.19% | 36,450 | 38,350 | 35,650 | 1,991,076 | 740억 |
| 2026-07-24 | 35,650 | ▼ 10.09% | 38,850 | 38,900 | 35,600 | 2,409,089 | 884억 |
| 2026-07-23 | 39,650 | ▲ 2.19% | 39,450 | 40,400 | 38,050 | 1,996,771 | 784억 |
| 2026-07-22 | 38,800 | ▼ 0.77% | 40,900 | 42,200 | 38,550 | 2,269,025 | 918억 |
| 2026-07-21 | 39,100 | ▼ 1.01% | 39,000 | 39,600 | 37,550 | 2,316,087 | 897억 |
| 2026-07-20 | 39,500 | ▼ 7.06% | 40,500 | 43,000 | 38,900 | 2,196,318 | 883억 |
| 2026-07-16 | 42,500 | ▼ 8.99% | 44,200 | 44,750 | 42,300 | 1,883,722 | 813억 |
| 2026-07-15 | 46,700 | ▲ 11.19% | 44,400 | 47,300 | 43,150 | 3,937,640 | 1,803억 |
| 2026-07-14 | 42,000 | ▲ 0.24% | 41,900 | 43,800 | 39,250 | 2,882,851 | 1,201억 |
| 2026-07-13 | 41,900 | ▼ 5.63% | 44,950 | 47,750 | 41,850 | 3,391,992 | 1,519억 |
| 2026-07-10 | 44,400 | ▲ 12.98% | 41,000 | 45,500 | 40,000 | 3,942,883 | 1,716억 |
| 2026-07-09 | 39,300 | ▲ 2.75% | 38,650 | 41,400 | 38,300 | 3,222,636 | 1,275억 |
| 2026-07-08 | 38,250 | ▼ 7.83% | 39,850 | 40,850 | 37,950 | 2,664,280 | 1,041억 |
| 2026-07-07 | 41,500 | ▼ 6.74% | 44,100 | 45,600 | 40,650 | 3,092,117 | 1,321억 |
| 2026-07-06 | 44,500 | ▼ 8.25% | 48,500 | 48,500 | 43,350 | 3,658,133 | 1,639억 |
| 2026-07-03 | 48,500 | ▲ 10.98% | 44,000 | 49,200 | 43,850 | 7,569,227 | 3,530억 |
| 2026-07-02 | 43,700 | ▼ 12.95% | 48,350 | 50,800 | 43,500 | 6,190,740 | 2,853억 |
| 2026-07-01 | 50,200 | ▼ 7.04% | 54,900 | 58,900 | 50,100 | 12,309,072 | 6,527억 |
| 2026-06-30 | 54,000 | ▲ 0.56% | 55,300 | 57,700 | 52,200 | 5,330,208 | 2,891억 |
| 2026-06-29 | 53,700 | ▲ 1.90% | 53,800 | 57,900 | 51,200 | 5,721,566 | 3,099억 |
| 2026-06-26 | 52,700 | ▲ 3.33% | 50,000 | 54,100 | 48,600 | 5,163,847 | 2,670억 |