전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 495,500 | ▼ 1.88% | 501,000 | 508,000 | 492,500 | 157,950 | 785억 |
| 2026-08-10 | 505,000 | ▲ 1.71% | 492,000 | 513,000 | 485,500 | 192,945 | 964억 |
| 2026-08-07 | 496,500 | ▼ 2.26% | 503,000 | 509,000 | 485,500 | 198,850 | 981억 |
| 2026-08-06 | 508,000 | ▲ 0.99% | 507,000 | 524,000 | 489,000 | 248,416 | 1,251억 |
| 2026-08-05 | 503,000 | ▲ 4.47% | 495,000 | 510,000 | 495,000 | 270,626 | 1,364억 |
| 2026-08-04 | 481,500 | ▼ 2.43% | 490,500 | 490,500 | 463,500 | 270,991 | 1,284억 |
| 2026-08-03 | 493,500 | ▲ 3.68% | 472,000 | 502,000 | 467,500 | 328,332 | 1,605억 |
| 2026-07-31 | 476,000 | ▲ 6.97% | 470,500 | 487,000 | 451,000 | 357,337 | 1,683억 |
| 2026-07-30 | 445,000 | — 0.00% | 445,000 | 471,500 | 435,000 | 379,620 | 1,701억 |
| 2026-07-29 | 445,000 | ▲ 1.14% | 450,000 | 470,000 | 426,000 | 526,570 | 2,347억 |
| 2026-07-28 | 440,000 | ▼ 5.07% | 443,500 | 447,000 | 420,500 | 386,385 | 1,675억 |
| 2026-07-27 | 463,500 | ▼ 3.84% | 490,500 | 490,500 | 454,500 | 299,260 | 1,382억 |
| 2026-07-24 | 482,000 | ▼ 8.02% | 509,000 | 510,000 | 474,000 | 413,538 | 2,018억 |
| 2026-07-23 | 524,000 | ▲ 2.14% | 515,000 | 525,000 | 506,000 | 298,791 | 1,549억 |
| 2026-07-22 | 513,000 | ▲ 6.99% | 505,000 | 541,000 | 501,000 | 528,881 | 2,758억 |
| 2026-07-21 | 479,500 | ▲ 1.48% | 466,000 | 485,000 | 456,000 | 324,162 | 1,540억 |
| 2026-07-20 | 472,500 | ▼ 1.97% | 477,000 | 492,000 | 467,000 | 316,664 | 1,509억 |
| 2026-07-16 | 482,000 | ▼ 1.53% | 486,000 | 496,500 | 471,500 | 270,493 | 1,307억 |
| 2026-07-15 | 489,500 | ▲ 5.04% | 484,000 | 495,000 | 473,000 | 285,432 | 1,389억 |
| 2026-07-14 | 466,000 | ▼ 4.41% | 490,000 | 491,000 | 452,000 | 420,830 | 1,978억 |
| 2026-07-13 | 487,500 | ▼ 0.10% | 488,000 | 522,000 | 480,500 | 351,687 | 1,745억 |
| 2026-07-10 | 488,000 | ▲ 4.95% | 469,500 | 500,000 | 466,500 | 272,847 | 1,334억 |
| 2026-07-09 | 465,000 | ▼ 4.81% | 486,000 | 486,500 | 455,000 | 384,154 | 1,803억 |
| 2026-07-08 | 488,500 | ▼ 1.31% | 495,000 | 518,000 | 479,000 | 411,202 | 2,042억 |
| 2026-07-07 | 495,000 | ▼ 3.88% | 506,000 | 506,000 | 473,500 | 436,939 | 2,126억 |
| 2026-07-06 | 515,000 | ▲ 4.25% | 495,500 | 528,000 | 489,000 | 392,653 | 2,002억 |
| 2026-07-03 | 494,000 | ▲ 0.41% | 487,500 | 495,500 | 466,000 | 376,599 | 1,819억 |
| 2026-07-02 | 492,000 | ▼ 0.40% | 483,500 | 509,000 | 461,000 | 593,458 | 2,905억 |
| 2026-07-01 | 494,000 | ▼ 1.20% | 507,000 | 524,000 | 480,500 | 306,223 | 1,520억 |
| 2026-06-30 | 500,000 | ▼ 0.40% | 516,000 | 516,000 | 493,500 | 317,486 | 1,594억 |