전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 77,900 | ▼ 2.50% | 79,000 | 79,100 | 77,300 | 1,423,064 | 1,111억 |
| 2026-08-10 | 79,900 | ▲ 3.63% | 79,500 | 80,000 | 77,600 | 1,894,842 | 1,493억 |
| 2026-08-07 | 77,100 | ▲ 0.92% | 77,100 | 78,400 | 74,000 | 1,606,838 | 1,222억 |
| 2026-08-06 | 76,400 | ▼ 0.78% | 75,800 | 78,800 | 74,300 | 1,963,326 | 1,498억 |
| 2026-08-05 | 77,000 | ▲ 5.48% | 75,400 | 77,300 | 73,500 | 2,227,898 | 1,691억 |
| 2026-08-04 | 73,000 | ▲ 7.83% | 68,200 | 73,200 | 67,900 | 2,577,175 | 1,833억 |
| 2026-08-03 | 67,700 | ▲ 0.89% | 67,400 | 68,300 | 65,000 | 1,762,521 | 1,178억 |
| 2026-07-31 | 67,100 | ▲ 11.46% | 64,000 | 67,800 | 63,600 | 3,208,797 | 2,117억 |
| 2026-07-30 | 60,200 | ▼ 0.99% | 59,000 | 63,500 | 59,000 | 3,193,446 | 1,942억 |
| 2026-07-29 | 60,800 | ▼ 6.03% | 66,500 | 66,600 | 57,000 | 4,800,443 | 2,921억 |
| 2026-07-28 | 64,700 | ▼ 8.74% | 68,700 | 68,900 | 64,000 | 2,148,321 | 1,413억 |
| 2026-07-27 | 70,900 | ▼ 1.66% | 72,400 | 72,600 | 69,100 | 1,484,901 | 1,047억 |
| 2026-07-24 | 72,100 | ▼ 1.50% | 72,500 | 74,000 | 71,200 | 2,017,878 | 1,464억 |
| 2026-07-23 | 73,200 | ▲ 5.78% | 70,300 | 73,300 | 69,900 | 1,764,464 | 1,265억 |
| 2026-07-22 | 69,200 | ▲ 3.59% | 69,100 | 72,700 | 68,100 | 3,001,478 | 2,124억 |
| 2026-07-21 | 66,800 | ▲ 3.09% | 64,700 | 67,400 | 63,000 | 2,611,452 | 1,707억 |
| 2026-07-20 | 64,800 | ▼ 7.03% | 65,900 | 67,000 | 63,800 | 2,835,943 | 1,848억 |
| 2026-07-16 | 69,700 | ▼ 4.52% | 70,900 | 71,800 | 68,500 | 2,541,779 | 1,773억 |
| 2026-07-15 | 73,000 | ▲ 2.96% | 73,000 | 74,300 | 72,000 | 2,540,969 | 1,858억 |
| 2026-07-14 | 70,900 | ▼ 3.14% | 73,000 | 73,400 | 68,200 | 4,079,032 | 2,887억 |
| 2026-07-13 | 73,200 | ▼ 6.27% | 78,600 | 79,700 | 72,300 | 2,881,964 | 2,172억 |
| 2026-07-10 | 78,100 | ▲ 6.69% | 74,700 | 79,900 | 74,300 | 3,005,529 | 2,345억 |
| 2026-07-09 | 73,200 | ▼ 1.08% | 74,100 | 77,000 | 71,600 | 3,641,029 | 2,695억 |
| 2026-07-08 | 74,000 | ▼ 9.31% | 79,300 | 79,800 | 72,700 | 3,895,625 | 2,940억 |
| 2026-07-07 | 81,600 | ▼ 4.56% | 83,900 | 84,500 | 78,900 | 2,596,943 | 2,099억 |
| 2026-07-06 | 85,500 | ▼ 0.81% | 88,700 | 90,300 | 82,950 | 2,210,209 | 1,901억 |
| 2026-07-03 | 86,200 | ▲ 0.23% | 86,000 | 87,400 | 80,100 | 2,936,728 | 2,443억 |
| 2026-07-02 | 86,000 | ▼ 2.82% | 87,300 | 89,400 | 84,100 | 2,538,076 | 2,198억 |
| 2026-07-01 | 88,500 | ▲ 1.96% | 89,100 | 90,800 | 86,100 | 2,186,748 | 1,936억 |
| 2026-06-30 | 86,800 | ▼ 1.36% | 88,400 | 88,600 | 84,500 | 2,498,630 | 2,167억 |