전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 524,000 | ▲ 2.14% | 505,000 | 528,000 | 496,000 | 116,923 | 604억 |
| 2026-08-10 | 513,000 | ▲ 0.98% | 508,000 | 530,000 | 506,000 | 100,421 | 516억 |
| 2026-08-07 | 508,000 | ▼ 0.20% | 508,000 | 517,000 | 493,000 | 129,224 | 649억 |
| 2026-08-06 | 509,000 | ▼ 9.43% | 543,000 | 546,000 | 502,000 | 159,117 | 811억 |
| 2026-08-05 | 562,000 | ▲ 8.49% | 550,000 | 568,000 | 542,000 | 191,224 | 1,068억 |
| 2026-08-04 | 518,000 | ▼ 0.96% | 519,000 | 525,000 | 495,500 | 180,653 | 919억 |
| 2026-08-03 | 523,000 | ▼ 6.10% | 540,000 | 546,000 | 514,000 | 221,163 | 1,165억 |
| 2026-07-31 | 557,000 | ▲ 18.89% | 534,000 | 574,000 | 525,000 | 414,213 | 2,294억 |
| 2026-07-30 | 468,500 | ▼ 4.19% | 482,500 | 508,000 | 458,500 | 237,112 | 1,134억 |
| 2026-07-29 | 489,000 | ▼ 9.61% | 532,000 | 552,000 | 450,000 | 410,372 | 2,010억 |
| 2026-07-28 | 541,000 | ▼ 13.16% | 581,000 | 583,000 | 521,000 | 289,456 | 1,556억 |
| 2026-07-27 | 623,000 | ▼ 1.11% | 642,000 | 642,000 | 609,000 | 155,413 | 967억 |
| 2026-07-24 | 630,000 | ▼ 3.82% | 655,000 | 673,000 | 623,000 | 233,542 | 1,492억 |
| 2026-07-23 | 655,000 | ▲ 4.97% | 634,000 | 670,000 | 632,000 | 194,686 | 1,275억 |
| 2026-07-22 | 624,000 | ▲ 4.70% | 628,000 | 664,000 | 621,000 | 200,588 | 1,289억 |
| 2026-07-21 | 596,000 | ▲ 2.94% | 576,000 | 607,000 | 564,000 | 172,472 | 1,012억 |
| 2026-07-20 | 579,000 | ▼ 0.17% | 560,000 | 600,000 | 546,000 | 222,985 | 1,303억 |
| 2026-07-16 | 580,000 | ▼ 4.76% | 580,000 | 593,000 | 567,000 | 171,338 | 991억 |
| 2026-07-15 | 609,000 | ▲ 8.36% | 597,000 | 625,000 | 590,000 | 275,807 | 1,689억 |
| 2026-07-14 | 562,000 | ▼ 3.60% | 575,000 | 585,000 | 543,000 | 364,873 | 2,057억 |
| 2026-07-13 | 583,000 | ▼ 11.26% | 656,000 | 656,000 | 581,000 | 236,349 | 1,421억 |
| 2026-07-10 | 657,000 | ▲ 7.70% | 644,000 | 668,000 | 632,000 | 263,690 | 1,734억 |
| 2026-07-09 | 610,000 | ▲ 2.35% | 615,000 | 633,000 | 588,000 | 282,269 | 1,730억 |
| 2026-07-08 | 596,000 | ▼ 4.79% | 601,000 | 626,000 | 576,000 | 293,255 | 1,757억 |
| 2026-07-07 | 626,000 | ▼ 6.15% | 650,000 | 661,500 | 600,000 | 362,270 | 2,259억 |
| 2026-07-06 | 667,000 | ▼ 3.33% | 689,000 | 710,000 | 650,000 | 205,147 | 1,378억 |
| 2026-07-03 | 690,000 | ▲ 1.02% | 689,000 | 694,000 | 631,000 | 344,785 | 2,314억 |
| 2026-07-02 | 683,000 | ▼ 10.48% | 713,000 | 715,000 | 670,000 | 368,327 | 2,551억 |
| 2026-07-01 | 763,000 | ▼ 8.51% | 842,000 | 854,000 | 732,000 | 408,059 | 3,130억 |
| 2026-06-30 | 834,000 | ▲ 6.24% | 780,000 | 845,000 | 767,000 | 377,589 | 3,069억 |