전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1,425,000 | ▲ 0.35% | 1,405,000 | 1,455,000 | 1,373,000 | 3,817,655 | 5조 4,052억 |
| 2026-08-10 | 1,420,000 | ▼ 0.14% | 1,443,000 | 1,487,000 | 1,397,000 | 3,295,283 | 4조 7,294억 |
| 2026-08-07 | 1,422,000 | ▼ 4.88% | 1,521,000 | 1,542,000 | 1,409,000 | 5,002,539 | 7조 2,546억 |
| 2026-08-06 | 1,495,000 | ▼ 10.37% | 1,600,000 | 1,606,000 | 1,481,000 | 5,498,295 | 8조 3,684억 |
| 2026-08-05 | 1,668,000 | ▲ 5.77% | 1,693,000 | 1,701,000 | 1,647,000 | 3,945,674 | 6조 6,216억 |
| 2026-08-04 | 1,577,000 | ▲ 0.64% | 1,620,000 | 1,630,000 | 1,483,000 | 5,391,210 | 8조 3,238억 |
| 2026-08-03 | 1,567,000 | ▼ 8.79% | 1,642,000 | 1,645,000 | 1,562,000 | 5,432,833 | 8조 6,417억 |
| 2026-07-31 | 1,718,000 | ▲ 29.95% | 1,697,000 | 1,718,000 | 1,586,000 | 10,499,619 | 17조 5,488억 |
| 2026-07-30 | 1,322,000 | ▼ 5.64% | 1,361,000 | 1,459,000 | 1,287,000 | 9,543,189 | 12조 9,455억 |
| 2026-07-29 | 1,401,000 | ▼ 9.61% | 1,567,000 | 1,619,000 | 1,246,000 | 12,428,883 | 17조 5,608억 |
| 2026-07-28 | 1,550,000 | ▼ 14.65% | 1,662,000 | 1,674,000 | 1,550,000 | 8,120,587 | 12조 9,045억 |
| 2026-07-27 | 1,816,000 | ▲ 3.24% | 1,814,000 | 1,821,000 | 1,707,000 | 4,030,933 | 7조 1,530억 |
| 2026-07-24 | 1,759,000 | ▼ 8.34% | 1,894,000 | 1,894,000 | 1,752,000 | 4,935,624 | 8조 8,861억 |
| 2026-07-23 | 1,919,000 | ▲ 4.86% | 1,910,000 | 1,948,000 | 1,845,000 | 4,119,477 | 7조 8,500억 |
| 2026-07-22 | 1,830,000 | ▼ 0.33% | 1,977,000 | 2,006,000 | 1,830,000 | 4,802,637 | 9조 2,937억 |
| 2026-07-21 | 1,836,000 | ▲ 4.08% | 1,775,000 | 1,889,000 | 1,732,000 | 4,639,208 | 8조 4,635억 |
| 2026-07-20 | 1,764,000 | ▼ 4.23% | 1,745,000 | 1,892,000 | 1,735,000 | 5,876,444 | 10조 5,752억 |
| 2026-07-16 | 1,842,000 | ▼ 11.53% | 1,902,000 | 1,919,000 | 1,821,000 | 5,608,812 | 10조 4,165억 |
| 2026-07-15 | 2,082,000 | ▲ 8.83% | 2,120,000 | 2,171,000 | 2,070,000 | 6,046,951 | 12조 7,896억 |
| 2026-07-14 | 1,913,000 | ▲ 3.69% | 1,825,000 | 1,936,000 | 1,678,000 | 10,447,011 | 19조 980억 |
| 2026-07-13 | 1,845,000 | ▼ 15.37% | 2,113,000 | 2,142,000 | 1,839,000 | 8,040,043 | 15조 6,532억 |
| 2026-07-10 | 2,180,000 | ▼ 0.27% | 2,296,000 | 2,305,000 | 2,166,000 | 4,827,239 | 10조 7,322억 |
| 2026-07-09 | 2,186,000 | ▲ 5.30% | 2,228,000 | 2,270,000 | 2,091,000 | 6,261,504 | 13조 7,119억 |
| 2026-07-08 | 2,076,000 | ▼ 5.68% | 2,118,000 | 2,329,000 | 2,076,000 | 6,975,631 | 15조 2,559억 |
| 2026-07-07 | 2,201,000 | ▼ 6.06% | 2,289,000 | 2,343,000 | 2,080,000 | 6,351,195 | 13조 9,350억 |
| 2026-07-06 | 2,343,000 | ▼ 3.38% | 2,450,000 | 2,497,000 | 2,292,000 | 4,235,360 | 10조 1,047억 |
| 2026-07-03 | 2,425,000 | ▲ 10.88% | 2,197,000 | 2,454,000 | 2,045,000 | 7,984,914 | 18조 760억 |
| 2026-07-02 | 2,187,000 | ▼ 14.57% | 2,351,000 | 2,448,000 | 2,187,000 | 7,685,914 | 17조 7,745억 |
| 2026-07-01 | 2,560,000 | ▼ 3.40% | 2,665,000 | 2,723,000 | 2,502,000 | 4,277,276 | 11조 750억 |
| 2026-06-30 | 2,650,000 | ▲ 0.84% | 2,608,000 | 2,742,000 | 2,541,000 | 5,109,213 | 13조 5,221억 |