전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 180,200 | ▲ 4.77% | 170,000 | 181,700 | 169,400 | 2,503,607 | 4,444억 |
| 2026-08-10 | 172,000 | ▲ 1.12% | 172,200 | 175,800 | 169,300 | 1,935,079 | 3,345억 |
| 2026-08-07 | 170,100 | ▼ 1.16% | 177,100 | 179,200 | 168,800 | 2,784,219 | 4,792억 |
| 2026-08-06 | 172,100 | ▼ 6.42% | 180,100 | 183,700 | 172,000 | 3,356,952 | 5,907억 |
| 2026-08-05 | 183,900 | ▲ 4.25% | 185,200 | 186,300 | 180,100 | 2,270,420 | 4,167억 |
| 2026-08-04 | 176,400 | ▼ 0.90% | 183,200 | 183,500 | 170,900 | 2,567,736 | 4,494억 |
| 2026-08-03 | 178,000 | ▼ 6.81% | 183,000 | 184,900 | 177,400 | 3,309,342 | 5,970억 |
| 2026-07-31 | 191,000 | ▲ 26.49% | 180,500 | 192,000 | 174,100 | 8,667,890 | 1조 6,054억 |
| 2026-07-30 | 151,000 | ▼ 1.56% | 153,900 | 165,400 | 147,600 | 5,680,457 | 8,739억 |
| 2026-07-29 | 153,400 | ▼ 3.03% | 160,100 | 171,000 | 139,600 | 8,254,729 | 1조 2,676억 |
| 2026-07-28 | 158,200 | ▼ 12.01% | 167,100 | 170,900 | 157,000 | 5,777,392 | 9,283억 |
| 2026-07-27 | 179,800 | ▲ 1.52% | 182,000 | 184,900 | 170,000 | 2,104,536 | 3,779억 |
| 2026-07-24 | 177,100 | ▼ 7.33% | 190,600 | 190,600 | 173,000 | 3,017,436 | 5,443억 |
| 2026-07-23 | 191,100 | ▲ 3.24% | 193,800 | 193,800 | 187,200 | 2,367,144 | 4,509억 |
| 2026-07-22 | 185,100 | ▲ 2.27% | 192,000 | 193,500 | 183,600 | 3,878,578 | 7,358억 |
| 2026-07-21 | 181,000 | ▲ 6.97% | 170,000 | 181,500 | 169,100 | 3,138,452 | 5,565억 |
| 2026-07-20 | 169,200 | ▼ 1.63% | 165,000 | 176,000 | 163,900 | 4,676,613 | 7,948억 |
| 2026-07-16 | 172,000 | ▼ 10.42% | 183,400 | 184,900 | 171,200 | 4,486,229 | 7,866억 |
| 2026-07-15 | 192,000 | ▲ 5.38% | 198,000 | 198,100 | 190,500 | 3,130,375 | 6,076억 |
| 2026-07-14 | 182,200 | ▲ 3.00% | 175,300 | 186,400 | 171,000 | 6,188,086 | 1조 1,132억 |
| 2026-07-13 | 176,900 | ▼ 8.96% | 193,800 | 197,300 | 175,000 | 4,416,913 | 8,070억 |
| 2026-07-10 | 194,300 | ▲ 4.69% | 194,100 | 199,300 | 186,500 | 3,548,721 | 6,879억 |
| 2026-07-09 | 185,600 | ▼ 0.70% | 193,000 | 197,500 | 182,100 | 4,556,267 | 8,626억 |
| 2026-07-08 | 186,900 | ▼ 6.22% | 193,200 | 203,000 | 183,600 | 4,237,237 | 8,124억 |
| 2026-07-07 | 199,300 | ▼ 6.21% | 207,000 | 214,000 | 193,500 | 3,981,946 | 7,985억 |
| 2026-07-06 | 212,500 | ▲ 2.16% | 210,000 | 220,500 | 203,000 | 4,058,242 | 8,594억 |
| 2026-07-03 | 208,000 | ▲ 10.23% | 191,000 | 208,500 | 188,100 | 5,356,377 | 1조 705억 |
| 2026-07-02 | 188,700 | ▼ 7.73% | 195,000 | 200,500 | 187,400 | 4,587,845 | 8,859억 |
| 2026-07-01 | 204,500 | ▼ 3.54% | 212,500 | 218,000 | 199,400 | 3,281,780 | 6,752억 |
| 2026-06-30 | 212,000 | ▲ 0.71% | 210,000 | 218,000 | 205,000 | 4,357,953 | 9,245억 |