전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 17,130 | ▼ 7.20% | 18,850 | 18,920 | 16,650 | 2,257,417 | 393억 |
| 2026-08-06 | 18,460 | ▼ 2.84% | 19,820 | 21,700 | 18,410 | 7,670,467 | 1,516억 |
| 2026-08-05 | 19,000 | ▲ 5.67% | 17,730 | 19,440 | 17,220 | 8,289,547 | 1,532억 |
| 2026-08-04 | 17,980 | ▲ 0.56% | 17,000 | 18,250 | 16,810 | 6,719,919 | 1,185억 |
| 2026-08-03 | 17,880 | ▲ 21.30% | 15,850 | 19,130 | 15,760 | 18,377,140 | 3,220억 |
| 2026-07-31 | 14,740 | ▲ 9.43% | 13,920 | 15,690 | 13,920 | 3,185,430 | 472억 |
| 2026-07-30 | 13,470 | ▼ 15.39% | 16,000 | 16,870 | 13,470 | 3,537,802 | 542억 |
| 2026-07-29 | 15,920 | ▲ 5.29% | 16,900 | 17,950 | 15,110 | 9,416,774 | 1,568억 |
| 2026-07-28 | 15,120 | ▲ 5.59% | 14,000 | 17,070 | 13,550 | 11,078,500 | 1,710억 |
| 2026-07-27 | 14,320 | ▲ 0.07% | 15,090 | 17,380 | 14,200 | 6,720,690 | 1,078억 |
| 2026-07-24 | 14,310 | ▼ 13.01% | 15,880 | 16,930 | 14,300 | 1,888,810 | 290억 |
| 2026-07-23 | 16,450 | ▼ 6.37% | 19,300 | 19,400 | 15,700 | 11,488,007 | 1,983억 |
| 2026-07-22 | 17,570 | ▲ 29.96% | 17,570 | 17,570 | 17,570 | 732,601 | 128억 |
| 2026-07-21 | 13,520 | ▲ 30.00% | 10,200 | 13,520 | 10,000 | 2,613,889 | 320억 |
| 2026-07-20 | 10,400 | ▼ 6.22% | 10,810 | 11,050 | 10,310 | 243,225 | 25억 |
| 2026-07-16 | 11,090 | ▼ 8.35% | 11,790 | 11,890 | 10,990 | 281,414 | 31억 |
| 2026-07-15 | 12,100 | ▲ 5.77% | 11,730 | 12,640 | 11,730 | 497,879 | 60억 |
| 2026-07-14 | 11,440 | ▼ 2.22% | 11,600 | 12,190 | 10,530 | 407,466 | 46억 |
| 2026-07-13 | 11,700 | ▼ 8.81% | 12,950 | 13,710 | 11,600 | 727,816 | 91억 |
| 2026-07-10 | 12,830 | ▲ 5.08% | 12,430 | 13,490 | 12,210 | 690,992 | 89억 |
| 2026-07-09 | 12,210 | ▲ 0.49% | 12,010 | 12,950 | 11,600 | 689,097 | 84억 |
| 2026-07-08 | 12,150 | ▼ 5.52% | 12,260 | 12,850 | 11,740 | 508,575 | 61억 |
| 2026-07-07 | 12,860 | ▼ 5.30% | 13,220 | 14,150 | 12,500 | 563,989 | 74억 |
| 2026-07-06 | 13,580 | ▼ 1.24% | 13,860 | 13,860 | 12,210 | 742,008 | 96억 |
| 2026-07-03 | 13,750 | ▼ 0.94% | 13,880 | 14,000 | 12,790 | 550,905 | 73억 |
| 2026-07-02 | 13,880 | ▼ 9.64% | 15,160 | 15,160 | 13,650 | 546,623 | 76억 |
| 2026-07-01 | 15,360 | ▲ 2.20% | 15,100 | 16,360 | 14,500 | 954,299 | 147억 |
| 2026-06-30 | 15,030 | ▼ 2.84% | 15,910 | 16,300 | 14,700 | 718,042 | 109억 |
| 2026-06-29 | 15,470 | ▲ 5.17% | 14,710 | 16,440 | 14,430 | 1,074,321 | 167억 |
| 2026-06-26 | 14,710 | ▼ 10.58% | 16,450 | 16,930 | 13,950 | 1,310,251 | 196억 |