전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 17,480 | ▲ 2.52% | 18,040 | 18,100 | 17,170 | 181,370 | 31억 |
| 2026-08-10 | 17,050 | ▲ 0.71% | 16,740 | 17,770 | 16,250 | 146,853 | 24억 |
| 2026-08-07 | 16,930 | ▼ 4.51% | 17,730 | 17,730 | 16,600 | 107,103 | 18억 |
| 2026-08-06 | 17,730 | ▲ 2.01% | 18,190 | 18,390 | 16,690 | 264,798 | 46억 |
| 2026-08-05 | 17,380 | ▲ 3.21% | 16,740 | 17,380 | 16,150 | 215,536 | 36억 |
| 2026-08-04 | 16,840 | ▲ 2.43% | 15,870 | 16,850 | 15,310 | 308,531 | 49억 |
| 2026-08-03 | 16,440 | ▲ 19.04% | 14,670 | 16,900 | 14,200 | 784,624 | 123억 |
| 2026-07-31 | 13,810 | ▲ 9.00% |
| 13,050 |
| 14,030 |
| 12,860 |
| 182,052 |
| 24억 |
| 2026-07-30 | 12,670 | ▼ 10.77% | 14,440 | 14,440 | 12,630 | 182,679 | 24억 |
| 2026-07-29 | 14,200 | ▲ 18.33% | 14,060 | 15,460 | 12,280 | 889,217 | 124억 |
| 2026-07-28 | 12,000 | ▼ 9.50% | 12,650 | 13,000 | 12,000 | 33,854 | 4억 |
| 2026-07-27 | 13,260 | ▲ 3.51% | 13,150 | 13,640 | 12,940 | 45,719 | 6억 |
| 2026-07-24 | 12,810 | ▼ 9.41% | 13,460 | 13,560 | 12,810 | 31,976 | 4억 |
| 2026-07-23 | 14,140 | ▲ 4.51% | 14,250 | 14,340 | 13,100 | 116,452 | 16억 |
| 2026-07-22 | 13,530 | ▲ 3.68% | 14,980 | 15,500 | 13,310 | 221,984 | 31억 |
| 2026-07-21 | 13,050 | ▲ 16.41% | 10,700 | 14,500 | 10,700 | 194,401 | 24억 |
| 2026-07-20 | 11,210 | ▼ 7.74% | 11,720 | 11,960 | 11,050 | 21,180 | 2억 |
| 2026-07-16 | 12,150 | ▼ 4.56% | 12,380 | 12,570 | 11,800 | 21,401 | 2억 |
| 2026-07-15 | 12,730 | ▲ 7.06% | 12,110 | 12,880 | 12,110 | 29,252 | 3억 |
| 2026-07-14 | 11,890 | ▼ 4.88% | 12,130 | 12,350 | 11,350 | 33,891 | 4억 |
| 2026-07-13 | 12,500 | ▼ 7.27% | 13,490 | 14,000 | 12,410 | 29,894 | 3억 |
| 2026-07-10 | 13,480 | ▲ 6.98% | 12,590 | 13,690 | 12,590 | 30,853 | 4억 |
| 2026-07-09 | 12,600 | ▲ 1.20% | 12,370 | 13,290 | 12,100 | 32,715 | 4억 |
| 2026-07-08 | 12,450 | ▼ 5.82% | 12,760 | 14,000 | 12,440 | 33,570 | 4억 |
| 2026-07-07 | 13,220 | ▼ 4.82% | 13,510 | 14,190 | 13,000 | 32,614 | 4억 |
| 2026-07-06 | 13,890 | ▼ 0.36% | 13,870 | 14,010 | 13,310 | 16,359 | 2억 |
| 2026-07-03 | 13,940 | ▲ 0.29% | 13,800 | 13,960 | 12,750 | 30,878 | 4억 |
| 2026-07-02 | 13,900 | ▼ 8.73% | 14,720 | 15,200 | 13,800 | 35,005 | 4억 |
| 2026-07-01 | 15,230 | ▲ 0.86% | 15,000 | 15,580 | 14,650 | 40,473 | 6억 |
| 2026-06-30 | 15,100 | ▲ 2.86% | 15,940 | 16,440 | 14,760 | 59,984 | 9억 |