전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 395,500 | ▼ 1.13% | 401,000 | 406,000 | 387,000 | 415,672 | 1,634억 |
| 2026-08-06 | 400,000 | ▼ 1.11% | 401,000 | 415,000 | 390,000 | 527,513 | 2,107억 |
| 2026-08-05 | 404,500 | ▲ 3.06% | 401,500 | 411,000 | 400,500 | 545,657 | 2,215억 |
| 2026-08-04 | 392,500 | ▼ 0.13% | 395,500 | 396,500 | 376,000 | 680,354 | 2,619억 |
| 2026-08-03 | 393,000 | ▲ 1.29% | 383,000 | 401,500 | 376,000 | 826,843 | 3,238억 |
| 2026-07-31 | 388,000 | ▲ 10.54% | 370,000 | 391,500 | 366,000 | 1,085,656 | 4,128억 |
| 2026-07-30 | 351,000 | ▼ 0.71% | 346,000 | 369,000 | 343,500 | 961,582 | 3,394억 |
| 2026-07-29 | 353,500 | ▼ 2.88% | 369,500 | 382,000 | 338,500 | 1,566,493 | 5,640억 |
| 2026-07-28 | 364,000 | ▼ 9.68% | 386,500 | 390,500 | 359,000 | 898,415 | 3,314억 |
| 2026-07-27 | 403,000 | ▲ 0.50% | 410,000 | 411,000 | 393,500 | 563,634 | 2,261억 |
| 2026-07-24 | 401,000 | ▼ 7.18% | 418,500 | 418,500 | 390,000 | 896,066 | 3,586억 |
| 2026-07-23 | 432,000 | ▲ 3.35% | 419,500 | 433,000 | 416,500 | 717,603 | 3,071억 |
| 2026-07-22 | 418,000 | ▲ 4.76% | 413,500 | 433,000 | 411,500 | 877,549 | 3,728억 |
| 2026-07-21 | 399,000 | — 0.00% | 393,000 | 404,000 | 381,000 | 1,118,030 | 4,404억 |
| 2026-07-20 | 399,000 | ▼ 6.12% | 408,000 | 410,000 | 394,500 | 904,770 | 3,631억 |
| 2026-07-16 | 425,000 | ▼ 2.07% | 423,000 | 431,000 | 412,000 | 791,287 | 3,327억 |
| 2026-07-15 | 434,000 | ▲ 2.24% | 433,000 | 439,500 | 424,000 | 941,250 | 4,083억 |
| 2026-07-14 | 424,500 | ▼ 4.39% | 433,500 | 434,000 | 403,250 | 1,300,166 | 5,469억 |
| 2026-07-13 | 444,000 | ▼ 2.95% | 456,500 | 482,000 | 440,500 | 874,265 | 3,998억 |
| 2026-07-10 | 457,500 | ▲ 2.69% | 448,000 | 468,000 | 447,500 | 654,103 | 3,015억 |
| 2026-07-09 | 445,500 | ▼ 3.68% | 460,000 | 463,500 | 433,500 | 1,131,600 | 5,046억 |
| 2026-07-08 | 462,500 | ▼ 3.55% | 469,000 | 484,500 | 453,500 | 917,535 | 4,293억 |
| 2026-07-07 | 479,500 | ▼ 4.48% | 494,000 | 495,500 | 460,500 | 949,321 | 4,483억 |
| 2026-07-06 | 502,000 | ▲ 2.03% | 492,500 | 513,000 | 485,000 | 793,947 | 3,962억 |
| 2026-07-03 | 492,000 | ▲ 2.07% | 477,000 | 493,500 | 458,000 | 968,532 | 4,617억 |
| 2026-07-02 | 482,000 | ▼ 1.13% | 474,000 | 501,000 | 457,000 | 1,252,976 | 6,053억 |
| 2026-07-01 | 487,500 | ▼ 1.52% | 502,000 | 514,000 | 474,500 | 848,321 | 4,154억 |
| 2026-06-30 | 495,000 | ▼ 0.40% | 505,000 | 506,000 | 485,250 | 786,003 | 3,901억 |
| 2026-06-29 | 497,000 | ▲ 3.43% | 480,000 | 504,000 | 463,000 | 1,190,842 | 5,782억 |
| 2026-06-26 | 480,500 | ▼ 4.47% | 496,500 | 502,000 | 460,500 | 1,567,612 | 7,501억 |