전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1,262,000 | ▼ 0.94% | 1,238,000 | 1,297,000 | 1,191,000 | 724,733 | 9,046억 |
| 2026-08-10 | 1,274,000 | ▼ 0.31% | 1,315,000 | 1,357,000 | 1,250,000 | 612,678 | 7,914억 |
| 2026-08-07 | 1,278,000 | ▲ 3.99% | 1,259,000 | 1,304,000 | 1,233,000 | 894,867 | 1조 1,377억 |
| 2026-08-06 | 1,229,000 | ▼ 9.37% | 1,313,000 | 1,320,000 | 1,202,000 | 971,901 | 1조 2,106억 |
| 2026-08-05 | 1,356,000 | ▲ 14.43% | 1,351,000 | 1,370,000 | 1,290,000 | 1,023,094 | 1조 3,647억 |
| 2026-08-04 | 1,185,000 | ▲ 0.34% | 1,278,000 | 1,279,000 | 1,112,000 | 982,295 | 1조 1,493억 |
| 2026-08-03 | 1,181,000 | ▲ 3.42% | 1,221,000 | 1,260,000 | 1,155,000 | 1,107,138 | 1조 3,279억 |
| 2026-07-31 | 1,142,000 | ▲ 29.92% | 1,128,000 | 1,142,000 | 1,024,000 | 613,210 | 6,962억 |
| 2026-07-30 | 879,000 | ▼ 14.58% | 1,005,000 | 1,075,000 | 865,000 | 1,400,040 | 1조 3,327억 |
| 2026-07-29 | 1,029,000 | ▼ 7.63% | 1,146,000 | 1,167,000 | 926,000 | 1,436,271 | 1조 4,832억 |
| 2026-07-28 | 1,114,000 | ▼ 15.92% | 1,211,000 | 1,226,000 | 1,085,000 | 1,198,287 | 1조 3,447억 |
| 2026-07-27 | 1,325,000 | ▼ 0.08% | 1,399,000 | 1,399,000 | 1,272,000 | 611,650 | 8,060억 |
| 2026-07-24 | 1,326,000 | ▼ 8.43% | 1,450,000 | 1,450,000 | 1,318,000 | 565,681 | 7,691억 |
| 2026-07-23 | 1,448,000 | ▲ 7.66% | 1,412,000 | 1,475,000 | 1,380,000 | 663,151 | 9,504억 |
| 2026-07-22 | 1,345,000 | ▲ 2.67% | 1,420,000 | 1,479,000 | 1,340,000 | 808,253 | 1조 1,455억 |
| 2026-07-21 | 1,310,000 | ▲ 2.75% | 1,286,000 | 1,328,000 | 1,236,000 | 649,462 | 8,339억 |
| 2026-07-20 | 1,275,000 | ▼ 0.16% | 1,206,000 | 1,362,000 | 1,203,000 | 965,749 | 1조 2,416억 |
| 2026-07-16 | 1,277,000 | ▼ 9.62% | 1,316,000 | 1,326,000 | 1,257,000 | 635,308 | 8,169억 |
| 2026-07-15 | 1,413,000 | ▲ 12.14% | 1,353,000 | 1,446,000 | 1,342,000 | 942,313 | 1조 3,185억 |
| 2026-07-14 | 1,260,000 | ▼ 2.25% | 1,270,000 | 1,330,000 | 1,163,000 | 1,471,004 | 1조 8,350억 |
| 2026-07-13 | 1,289,000 | ▼ 18.62% | 1,564,000 | 1,564,000 | 1,261,000 | 1,321,694 | 1조 7,939억 |
| 2026-07-10 | 1,584,000 | ▲ 6.10% | 1,599,000 | 1,638,000 | 1,531,000 | 875,317 | 1조 3,927억 |
| 2026-07-09 | 1,493,000 | ▲ 0.95% | 1,552,000 | 1,586,000 | 1,418,000 | 981,955 | 1조 4,727억 |
| 2026-07-08 | 1,479,000 | ▼ 10.25% | 1,544,000 | 1,673,000 | 1,462,000 | 1,209,425 | 1조 8,756억 |
| 2026-07-07 | 1,648,000 | ▼ 9.85% | 1,791,000 | 1,852,000 | 1,602,000 | 1,107,652 | 1조 8,654억 |
| 2026-07-06 | 1,828,000 | ▼ 8.09% | 1,989,000 | 1,997,000 | 1,778,000 | 820,561 | 1조 5,247억 |
| 2026-07-03 | 1,989,000 | ▲ 3.27% | 1,896,000 | 1,989,000 | 1,734,000 | 1,180,205 | 2조 2,180억 |
| 2026-07-02 | 1,926,000 | ▼ 12.65% | 2,081,000 | 2,086,000 | 1,904,000 | 917,276 | 1조 8,293억 |
| 2026-07-01 | 2,205,000 | ▲ 0.96% | 2,250,000 | 2,292,000 | 2,129,000 | 989,538 | 2조 1,907억 |
| 2026-06-30 | 2,184,000 | ▲ 7.16% | 2,075,000 | 2,237,000 | 2,056,000 | 1,322,616 | 2조 8,643억 |