전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 5,190 | ▲ 0.97% | 5,150 | 5,240 | 5,140 | 57,876 | 3억 |
| 2026-08-06 | 5,140 | ▲ 0.19% | 5,130 | 5,220 | 5,120 | 46,499 | 2억 |
| 2026-08-05 | 5,130 | ▲ 1.79% | 5,120 | 5,150 | 5,040 | 48,667 | 2억 |
| 2026-08-04 | 5,040 | — 0.00% | 4,995 | 5,100 | 4,905 | 71,309 | 3억 |
| 2026-08-03 | 5,040 | ▼ 0.98% | 5,090 | 5,090 | 4,960 | 51,023 | 2억 |
| 2026-07-31 | 5,090 | ▲ 2.93% | 4,990 | 5,280 | 4,850 | 162,076 | 8억 |
| 2026-07-30 | 4,945 | ▲ 1.96% | 4,825 | 5,030 | 4,775 | 93,353 | 4억 |
| 2026-07-29 | 4,850 | ▼ 2.81% | 5,030 | 5,050 | 4,740 | 108,692 | 5억 |
| 2026-07-28 | 4,990 | ▲ 3.63% | 4,815 | 5,030 | 4,700 | 198,157 | 9억 |
| 2026-07-27 | 4,815 | ▼ 0.93% | 4,800 | 5,100 | 4,760 | 116,289 | 5억 |
| 2026-07-24 | 4,860 | ▲ 0.21% | 4,825 | 5,000 | 4,810 | 63,690 | 3억 |
| 2026-07-23 | 4,850 | ▲ 4.08% | 4,605 | 4,850 | 4,605 | 81,825 | 3억 |
| 2026-07-22 | 4,660 | ▲ 0.43% | 4,640 | 4,760 | 4,605 | 104,991 | 4억 |
| 2026-07-21 | 4,640 | ▲ 0.76% | 4,580 | 4,655 | 4,580 | 82,347 | 3억 |
| 2026-07-20 | 4,605 | ▼ 0.43% | 4,515 | 4,745 | 4,515 | 112,210 | 5억 |
| 2026-07-16 | 4,625 | ▼ 0.64% | 4,800 | 4,800 | 4,565 | 170,724 | 7억 |
| 2026-07-15 | 4,655 | ▲ 0.76% | 4,665 | 4,845 | 4,620 | 106,094 | 4억 |
| 2026-07-14 | 4,620 | ▼ 1.07% | 4,670 | 4,785 | 4,615 | 76,584 | 3억 |
| 2026-07-13 | 4,670 | ▼ 1.48% | 4,740 | 4,890 | 4,635 | 124,433 | 5억 |
| 2026-07-10 | 4,740 | ▲ 1.72% | 4,660 | 4,815 | 4,660 | 52,921 | 2억 |
| 2026-07-09 | 4,660 | ▼ 3.82% | 4,795 | 5,000 | 4,660 | 125,676 | 5억 |
| 2026-07-08 | 4,845 | ▼ 2.12% | 4,950 | 5,040 | 4,755 | 80,963 | 3억 |
| 2026-07-07 | 4,950 | ▲ 1.96% | 4,855 | 5,010 | 4,650 | 152,076 | 7억 |
| 2026-07-06 | 4,855 | ▲ 4.41% | 4,650 | 4,900 | 4,600 | 127,046 | 6억 |
| 2026-07-03 | 4,650 | ▼ 1.38% | 4,715 | 4,765 | 4,575 | 91,622 | 4억 |
| 2026-07-02 | 4,715 | ▼ 2.48% | 4,835 | 4,835 | 4,650 | 106,236 | 5억 |
| 2026-07-01 | 4,835 | ▲ 2.22% | 4,780 | 4,910 | 4,625 | 116,533 | 5억 |
| 2026-06-30 | 4,730 | ▲ 1.72% | 4,575 | 4,730 | 4,545 | 82,758 | 3억 |
| 2026-06-29 | 4,650 | ▼ 3.13% | 4,740 | 4,765 | 4,535 | 138,444 | 6억 |
| 2026-06-26 | 4,800 | ▲ 2.56% | 4,595 | 4,800 | 4,575 | 74,579 | 3억 |