전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 326,500 | ▼ 2.83% | 332,500 | 334,000 | 324,500 | 222,094 | 728억 |
| 2026-08-10 | 336,000 | ▲ 1.51% | 330,500 | 337,000 | 323,500 | 272,691 | 905억 |
| 2026-08-07 | 331,000 | ▲ 3.76% | 327,000 | 331,000 | 318,500 | 322,295 | 1,050억 |
| 2026-08-06 | 319,000 | ▲ 0.63% | 315,000 | 321,500 | 311,000 | 249,364 | 788억 |
| 2026-08-05 | 317,000 | ▲ 1.28% | 317,500 | 322,500 | 315,000 | 230,639 | 733억 |
| 2026-08-04 | 313,000 | ▲ 3.13% | 305,500 | 313,000 | 303,000 | 276,520 | 854억 |
| 2026-08-03 | 303,500 | ▼ 2.88% | 310,000 | 311,500 | 298,000 | 294,993 | 892억 |
| 2026-07-31 | 312,500 | ▲ 3.99% | 311,500 | 317,500 | 301,000 | 431,276 | 1,338억 |
| 2026-07-30 | 300,500 | ▲ 4.16% | 282,000 | 305,000 | 282,000 | 485,070 | 1,440억 |
| 2026-07-29 | 288,500 | ▼ 3.51% | 300,000 | 303,500 | 275,000 | 467,638 | 1,348억 |
| 2026-07-28 | 299,000 | ▼ 5.38% | 309,000 | 310,000 | 293,000 | 367,586 | 1,099억 |
| 2026-07-27 | 316,000 | ▲ 0.96% | 319,000 | 322,000 | 313,500 | 201,640 | 639억 |
| 2026-07-24 | 313,000 | ▼ 3.25% | 316,500 | 319,500 | 308,500 | 257,402 | 807억 |
| 2026-07-23 | 323,500 | ▲ 6.77% | 303,500 | 325,000 | 303,000 | 326,824 | 1,037억 |
| 2026-07-22 | 303,000 | — 0.00% | 307,500 | 314,000 | 301,500 | 254,159 | 784억 |
| 2026-07-21 | 303,000 | ▲ 0.17% | 298,500 | 303,000 | 293,000 | 254,065 | 759억 |
| 2026-07-20 | 302,500 | ▼ 2.89% | 309,000 | 310,000 | 298,500 | 307,990 | 931억 |
| 2026-07-16 | 311,500 | ▼ 0.95% | 312,000 | 320,000 | 305,500 | 287,682 | 898억 |
| 2026-07-15 | 314,500 | ▲ 3.62% | 309,000 | 319,500 | 309,000 | 313,817 | 985억 |
| 2026-07-14 | 303,500 | ▼ 1.46% | 308,500 | 311,500 | 299,000 | 341,126 | 1,040억 |
| 2026-07-13 | 308,000 | ▼ 1.75% | 313,500 | 324,000 | 306,500 | 337,638 | 1,061억 |
| 2026-07-10 | 313,500 | ▲ 5.56% | 304,000 | 320,500 | 304,000 | 298,245 | 939억 |
| 2026-07-09 | 297,000 | ▼ 2.30% | 306,000 | 310,000 | 292,000 | 444,238 | 1,329억 |
| 2026-07-08 | 304,000 | ▼ 3.65% | 311,000 | 316,000 | 301,000 | 289,364 | 889억 |
| 2026-07-07 | 315,500 | ▼ 1.87% | 320,500 | 321,000 | 306,500 | 279,795 | 875억 |
| 2026-07-06 | 321,500 | ▲ 0.47% | 325,000 | 326,000 | 311,000 | 205,753 | 657억 |
| 2026-07-03 | 320,000 | ▲ 0.79% | 319,000 | 321,000 | 304,500 | 325,126 | 1,019억 |
| 2026-07-02 | 317,500 | ▲ 0.79% | 311,000 | 325,000 | 301,500 | 369,482 | 1,166억 |
| 2026-07-01 | 315,000 | ▼ 0.63% | 325,000 | 326,000 | 309,000 | 264,203 | 833억 |
| 2026-06-30 | 317,000 | ▼ 4.80% | 327,500 | 328,000 | 315,500 | 401,319 | 1,280억 |