전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 289,500 | ▲ 3.21% | 278,000 | 291,000 | 271,500 | 287,247 | 819억 |
| 2026-08-10 | 280,500 | ▲ 1.81% | 275,000 | 283,000 | 274,000 | 330,280 | 924억 |
| 2026-08-07 | 275,500 | ▼ 4.17% | 281,500 | 284,500 | 270,000 | 394,855 | 1,086억 |
| 2026-08-06 | 287,500 | ▼ 2.21% | 288,000 | 291,500 | 274,000 | 305,933 | 865억 |
| 2026-08-05 | 294,000 | ▲ 5.76% | 294,500 | 296,500 | 281,500 | 636,762 | 1,830억 |
| 2026-08-04 | 278,000 | ▼ 3.30% | 284,000 | 288,000 | 268,500 | 691,982 | 1,900억 |
| 2026-08-03 | 287,500 | ▼ 7.70% | 298,000 | 303,000 | 279,000 | 355,395 | 1,016억 |
| 2026-07-31 | 311,500 | ▲ 17.99% | 296,500 | 315,500 | 290,000 | 561,861 | 1,720억 |
| 2026-07-30 | 264,000 | ▼ 0.56% | 264,000 | 280,000 | 257,000 | 617,177 | 1,641억 |
| 2026-07-29 | 265,500 | ▼ 6.84% | 284,500 | 288,000 | 246,000 | 581,469 | 1,534억 |
| 2026-07-28 | 285,000 | ▼ 8.51% | 296,000 | 296,000 | 276,000 | 442,214 | 1,255억 |
| 2026-07-27 | 311,500 | ▼ 2.04% | 320,500 | 322,500 | 305,000 | 194,030 | 603억 |
| 2026-07-24 | 318,000 | ▼ 3.49% | 325,500 | 325,500 | 307,000 | 234,813 | 740억 |
| 2026-07-23 | 329,500 | ▲ 2.97% | 320,500 | 333,500 | 319,500 | 367,666 | 1,208억 |
| 2026-07-22 | 320,000 | ▲ 1.27% | 336,000 | 343,000 | 318,000 | 345,636 | 1,138억 |
| 2026-07-21 | 316,000 | ▲ 4.81% | 299,500 | 317,000 | 294,500 | 638,066 | 1,970억 |
| 2026-07-20 | 301,500 | ▼ 8.91% | 312,500 | 325,500 | 296,500 | 567,164 | 1,730억 |
| 2026-07-16 | 331,000 | ▼ 1.93% | 344,000 | 344,000 | 318,250 | 361,459 | 1,180억 |
| 2026-07-15 | 337,500 | ▲ 6.47% | 335,500 | 343,500 | 330,500 | 515,532 | 1,738억 |
| 2026-07-14 | 317,000 | ▼ 2.76% | 314,500 | 324,500 | 301,000 | 581,945 | 1,829억 |
| 2026-07-13 | 326,000 | ▼ 4.26% | 333,000 | 340,500 | 314,500 | 415,904 | 1,349억 |
| 2026-07-10 | 340,500 | ▲ 4.45% | 332,500 | 347,000 | 329,000 | 814,715 | 2,762억 |
| 2026-07-09 | 326,000 | ▼ 5.78% | 336,000 | 346,000 | 317,500 | 770,711 | 2,531억 |
| 2026-07-08 | 346,000 | ▼ 7.73% | 359,000 | 366,000 | 332,000 | 554,995 | 1,934억 |
| 2026-07-07 | 375,000 | ▼ 4.70% | 385,500 | 392,500 | 359,500 | 349,281 | 1,287억 |
| 2026-07-06 | 393,500 | ▲ 2.74% | 386,500 | 398,500 | 376,500 | 271,668 | 1,055억 |
| 2026-07-03 | 383,000 | ▲ 3.37% | 368,500 | 389,000 | 355,000 | 465,820 | 1,749억 |
| 2026-07-02 | 370,500 | ▼ 4.26% | 371,500 | 381,000 | 352,500 | 476,440 | 1,760억 |
| 2026-07-01 | 387,000 | ▼ 3.49% | 407,000 | 409,000 | 375,500 | 468,913 | 1,817억 |
| 2026-06-30 | 401,000 | ▼ 1.84% | 408,000 | 416,000 | 385,000 | 514,927 | 2,071억 |