전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 239,500 | ▲ 4.13% | 229,500 | 243,000 | 227,500 | 23,310,969 | 5조 5,379억 |
| 2026-08-10 | 230,000 | ▼ 0.43% | 236,000 | 238,500 | 228,500 | 16,327,805 | 3조 7,835억 |
| 2026-08-07 | 231,000 | ▲ 0.22% | 235,000 | 239,500 | 229,000 | 20,546,010 | 4조 7,915억 |
| 2026-08-06 | 230,500 | ▼ 6.30% | 241,500 | 246,000 | 228,000 | 26,101,823 | 6조 912억 |
| 2026-08-05 | 246,000 | ▲ 2.50% | 254,000 | 254,500 | 244,000 | 22,577,128 | 5조 6,100억 |
| 2026-08-04 | 240,000 | ▲ 0.21% | 244,500 | 244,500 | 228,000 | 29,433,821 | 6조 9,228억 |
| 2026-08-03 | 239,500 | ▼ 8.76% | 248,000 | 249,500 | 238,000 | 27,825,493 | 6조 7,361억 |
| 2026-07-31 | 262,500 | ▲ 26.81% | 257,000 | 267,000 | 243,000 | 58,478,873 | 14조 9,242억 |
| 2026-07-30 | 207,000 | ▼ 0.72% | 214,000 | 226,000 | 202,000 | 46,694,193 | 9조 9,155억 |
| 2026-07-29 | 208,500 | ▼ 5.23% | 226,500 | 234,000 | 189,200 | 65,555,523 | 13조 7,261억 |
| 2026-07-28 | 220,000 | ▼ 13.39% | 238,500 | 240,000 | 218,500 | 41,639,623 | 9조 4,010억 |
| 2026-07-27 | 254,000 | ▲ 1.80% | 257,000 | 258,500 | 246,000 | 23,296,044 | 5조 8,555억 |
| 2026-07-24 | 249,500 | ▼ 7.59% | 266,000 | 266,500 | 247,000 | 26,175,580 | 6조 6,283억 |
| 2026-07-23 | 270,000 | ▲ 3.65% | 269,000 | 273,000 | 263,000 | 16,011,816 | 4조 3,080억 |
| 2026-07-22 | 260,500 | ▲ 0.58% | 276,000 | 276,000 | 260,000 | 22,292,003 | 6조 210억 |
| 2026-07-21 | 259,000 | ▲ 6.15% | 247,000 | 263,500 | 243,000 | 20,386,896 | 5조 2,247억 |
| 2026-07-20 | 244,000 | ▼ 4.31% | 241,000 | 257,500 | 240,000 | 26,804,038 | 6조 6,146억 |
| 2026-07-16 | 255,000 | ▼ 8.77% | 264,500 | 265,500 | 252,500 | 27,001,478 | 6조 9,393억 |
| 2026-07-15 | 279,500 | ▲ 6.27% | 283,500 | 284,500 | 273,000 | 24,873,414 | 6조 9,521억 |
| 2026-07-14 | 263,000 | ▲ 3.34% | 255,000 | 270,000 | 247,000 | 40,086,496 | 10조 4,158억 |
| 2026-07-13 | 254,500 | ▼ 10.70% | 285,000 | 292,500 | 253,000 | 31,882,652 | 8조 4,551억 |
| 2026-07-10 | 285,000 | ▲ 2.52% | 291,000 | 298,000 | 282,000 | 20,088,811 | 5조 8,160억 |
| 2026-07-09 | 278,000 | ▲ 0.18% | 288,500 | 291,500 | 267,500 | 29,703,616 | 8조 3,192억 |
| 2026-07-08 | 277,500 | ▼ 6.25% | 285,500 | 300,000 | 273,500 | 33,525,758 | 9조 5,563억 |
| 2026-07-07 | 296,000 | ▼ 6.92% | 307,000 | 310,000 | 286,000 | 32,421,032 | 9조 5,819억 |
| 2026-07-06 | 318,000 | ▲ 2.75% | 320,000 | 325,000 | 303,000 | 23,872,879 | 7조 5,208억 |
| 2026-07-03 | 309,500 | ▲ 8.22% | 288,500 | 313,000 | 283,500 | 31,520,538 | 9조 4,548억 |
| 2026-07-02 | 286,000 | ▼ 9.06% | 290,000 | 304,000 | 281,500 | 38,905,074 | 11조 3,628억 |
| 2026-07-01 | 314,500 | ▼ 5.84% | 334,500 | 339,000 | 311,500 | 24,968,382 | 8조 160억 |
| 2026-06-30 | 334,000 | ▲ 3.41% | 323,500 | 343,000 | 321,000 | 29,237,216 | 9조 7,244억 |