전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 344,500 | ▲ 2.53% | 332,500 | 349,500 | 328,000 | 340,367 | 1,167억 |
| 2026-08-10 | 336,000 | ▼ 0.15% | 342,000 | 353,500 | 326,500 | 244,445 | 826억 |
| 2026-08-07 | 336,500 | ▲ 0.75% | 333,500 | 338,500 | 323,500 | 268,394 | 889억 |
| 2026-08-06 | 334,000 | ▼ 3.88% | 343,000 | 349,500 | 322,000 | 319,718 | 1,064억 |
| 2026-08-05 | 347,500 | ▲ 7.75% | 338,500 | 350,000 | 335,000 | 339,053 | 1,166억 |
| 2026-08-04 | 322,500 | ▼ 1.98% | 331,000 | 332,500 | 312,000 | 485,793 | 1,549억 |
| 2026-08-03 | 329,000 | ▼ 6.40% | 347,000 | 347,000 | 322,000 | 299,582 | 984억 |
| 2026-07-31 | 351,500 | ▲ 19.56% | 335,000 | 357,500 | 321,000 | 1,241,836 | 4,309억 |
| 2026-07-30 | 294,000 | ▲ 2.98% | 287,000 | 322,000 | 283,000 | 854,257 | 2,552억 |
| 2026-07-29 | 285,500 | ▼ 6.39% | 305,500 | 312,000 | 262,000 | 880,125 | 2,501억 |
| 2026-07-28 | 305,000 | ▼ 10.16% | 320,500 | 320,500 | 295,500 | 639,206 | 1,931억 |
| 2026-07-27 | 339,500 | ▼ 0.73% | 346,000 | 350,000 | 331,000 | 273,529 | 922억 |
| 2026-07-24 | 342,000 | ▼ 5.00% | 352,000 | 356,000 | 334,500 | 334,549 | 1,147억 |
| 2026-07-23 | 360,000 | ▲ 1.69% | 354,500 | 363,000 | 351,500 | 352,487 | 1,260억 |
| 2026-07-22 | 354,000 | ▲ 3.06% | 359,000 | 373,000 | 351,500 | 546,693 | 1,995억 |
| 2026-07-21 | 343,500 | ▲ 8.19% | 316,000 | 347,500 | 307,500 | 654,894 | 2,204억 |
| 2026-07-20 | 317,500 | ▼ 8.24% | 324,500 | 338,500 | 313,500 | 674,120 | 2,173억 |
| 2026-07-16 | 346,000 | ▼ 5.72% | 352,500 | 354,000 | 336,500 | 652,157 | 2,255억 |
| 2026-07-15 | 367,000 | ▲ 3.67% | 373,000 | 376,500 | 360,000 | 704,821 | 2,588억 |
| 2026-07-14 | 354,000 | ▼ 1.94% | 359,500 | 369,000 | 334,000 | 749,944 | 2,635억 |
| 2026-07-13 | 361,000 | ▼ 7.79% | 388,000 | 394,000 | 357,000 | 572,948 | 2,117억 |
| 2026-07-10 | 391,500 | ▲ 3.43% | 392,000 | 404,000 | 384,000 | 501,429 | 1,968억 |
| 2026-07-09 | 378,500 | ▼ 4.18% | 400,500 | 414,500 | 373,500 | 980,567 | 3,814억 |
| 2026-07-08 | 395,000 | ▼ 6.95% | 412,500 | 421,500 | 385,500 | 606,631 | 2,420억 |
| 2026-07-07 | 424,500 | ▼ 5.56% | 446,500 | 450,500 | 409,500 | 526,019 | 2,230억 |
| 2026-07-06 | 449,500 | ▲ 3.69% | 433,500 | 460,000 | 433,500 | 556,041 | 2,485억 |
| 2026-07-03 | 433,500 | ▲ 6.64% | 405,500 | 435,000 | 391,500 | 663,171 | 2,772억 |
| 2026-07-02 | 406,500 | ▼ 6.34% | 409,500 | 424,500 | 397,000 | 748,737 | 3,066억 |
| 2026-07-01 | 434,000 | ▼ 7.36% | 478,500 | 479,000 | 421,000 | 870,586 | 3,808억 |
| 2026-06-30 | 468,500 | ▼ 0.53% | 472,500 | 487,500 | 444,000 | 734,101 | 3,422억 |