전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 459,500 | ▼ 4.57% | 475,500 | 481,000 | 457,500 | 354,160 | 1,651억 |
| 2026-08-10 | 481,500 | ▲ 4.90% | 454,000 | 484,500 | 442,500 | 423,653 | 1,985억 |
| 2026-08-07 | 459,000 | ▲ 7.49% | 444,000 | 468,000 | 439,000 | 689,155 | 3,126억 |
| 2026-08-06 | 427,000 | ▼ 0.47% | 423,000 | 446,500 | 418,500 | 346,534 | 1,490억 |
| 2026-08-05 | 429,000 | ▲ 2.26% | 429,500 | 435,000 | 419,000 | 301,925 | 1,290억 |
| 2026-08-04 | 419,500 | ▲ 7.70% | 399,500 | 419,500 | 391,500 | 401,740 | 1,629억 |
| 2026-08-03 | 389,500 | ▼ 1.89% | 392,500 | 397,000 | 377,500 | 318,802 | 1,238억 |
| 2026-07-31 | 397,000 | ▲ 10.74% | 382,000 | 399,000 | 362,000 | 675,830 | 2,602억 |
| 2026-07-30 | 358,500 | ▼ 1.51% | 350,000 | 389,500 | 350,000 | 766,793 | 2,795억 |
| 2026-07-29 | 364,000 | ▼ 4.71% | 391,500 | 397,500 | 341,500 | 584,630 | 2,133억 |
| 2026-07-28 | 382,000 | ▼ 11.37% | 412,000 | 416,500 | 378,500 | 469,337 | 1,828억 |
| 2026-07-27 | 431,000 | ▲ 0.70% | 440,500 | 440,500 | 421,000 | 211,006 | 906억 |
| 2026-07-24 | 428,000 | ▼ 8.35% | 454,000 | 454,500 | 426,000 | 385,322 | 1,694억 |
| 2026-07-23 | 467,000 | ▲ 11.46% | 421,500 | 467,000 | 418,500 | 450,675 | 2,017억 |
| 2026-07-22 | 419,000 | ▲ 0.60% | 429,000 | 439,500 | 418,500 | 321,001 | 1,375억 |
| 2026-07-21 | 416,500 | ▲ 3.87% | 402,000 | 418,000 | 392,500 | 343,674 | 1,398억 |
| 2026-07-20 | 401,000 | ▼ 7.71% | 410,500 | 425,000 | 400,000 | 371,550 | 1,521억 |
| 2026-07-16 | 434,500 | ▼ 4.30% | 454,000 | 461,500 | 425,000 | 484,964 | 2,126억 |
| 2026-07-15 | 454,000 | ▲ 6.20% | 441,000 | 471,500 | 439,500 | 607,682 | 2,779억 |
| 2026-07-14 | 427,500 | ▼ 2.84% | 454,000 | 454,000 | 406,000 | 713,492 | 3,026억 |
| 2026-07-13 | 440,000 | ▲ 1.38% | 443,000 | 481,500 | 432,000 | 849,490 | 3,883억 |
| 2026-07-10 | 434,000 | ▲ 8.09% | 406,000 | 442,500 | 406,000 | 481,772 | 2,074억 |
| 2026-07-09 | 401,500 | ▼ 2.55% | 414,000 | 420,500 | 390,000 | 595,813 | 2,408억 |
| 2026-07-08 | 412,000 | ▼ 7.42% | 433,000 | 433,000 | 403,500 | 549,542 | 2,287억 |
| 2026-07-07 | 445,000 | ▼ 1.44% | 451,500 | 457,000 | 431,500 | 486,461 | 2,148억 |
| 2026-07-06 | 451,500 | ▼ 3.42% | 472,000 | 472,500 | 437,000 | 412,053 | 1,858억 |
| 2026-07-03 | 467,500 | ▼ 0.64% | 471,000 | 471,000 | 429,000 | 498,975 | 2,235억 |
| 2026-07-02 | 470,500 | ▼ 4.18% | 486,000 | 493,500 | 459,500 | 451,674 | 2,150억 |
| 2026-07-01 | 491,000 | ▲ 0.82% | 501,000 | 504,000 | 478,000 | 431,232 | 2,117억 |
| 2026-06-30 | 487,000 | ▼ 4.88% | 504,000 | 511,000 | 485,000 | 564,868 | 2,796억 |