전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 214,000 | ▲ 1.18% | 214,000 | 215,500 | 209,500 | 649,296 | 1,383억 |
| 2026-08-10 | 211,500 | ▲ 0.71% | 210,500 | 211,500 | 206,500 | 733,171 | 1,532억 |
| 2026-08-07 | 210,000 | ▼ 7.08% | 219,500 | 222,000 | 208,000 | 1,755,934 | 3,735억 |
| 2026-08-06 | 226,000 | ▼ 1.31% | 225,000 | 230,500 | 221,500 | 961,609 | 2,166억 |
| 2026-08-05 | 229,000 | ▲ 1.10% | 227,000 | 234,000 | 223,500 | 1,090,483 | 2,503억 |
| 2026-08-04 | 226,500 | ▲ 9.16% | 219,000 | 231,500 | 215,000 | 2,278,507 | 5,137억 |
| 2026-08-03 | 207,500 | ▼ 0.24% | 206,500 | 208,500 | 201,500 | 662,318 | 1,360억 |
| 2026-07-31 | 208,000 | ▲ 6.83% | 205,000 | 212,500 | 199,600 | 1,766,586 | 3,639억 |
| 2026-07-30 | 194,700 | ▼ 3.37% | 198,500 | 205,500 | 194,100 | 1,680,475 | 3,331억 |
| 2026-07-29 | 201,500 | ▼ 4.05% | 213,500 | 213,500 | 194,600 | 1,978,355 | 4,006억 |
| 2026-07-28 | 210,000 | ▼ 6.67% | 218,500 | 232,000 | 208,500 | 2,281,917 | 4,966억 |
| 2026-07-27 | 225,000 | ▲ 8.43% | 228,500 | 234,500 | 219,000 | 2,705,093 | 6,116억 |
| 2026-07-24 | 207,500 | ▼ 5.68% | 215,000 | 216,500 | 202,000 | 1,048,497 | 2,178억 |
| 2026-07-23 | 220,000 | ▲ 11.73% | 204,500 | 220,000 | 203,000 | 1,907,827 | 4,079억 |
| 2026-07-22 | 196,900 | ▲ 2.02% | 197,800 | 207,000 | 196,200 | 896,565 | 1,795억 |
| 2026-07-21 | 193,000 | ▲ 3.82% | 189,000 | 196,500 | 185,700 | 876,385 | 1,681억 |
| 2026-07-20 | 185,900 | ▼ 2.16% | 186,700 | 188,400 | 183,300 | 630,080 | 1,171억 |
| 2026-07-16 | 190,000 | ▲ 0.21% | 188,200 | 191,300 | 185,400 | 737,459 | 1,388억 |
| 2026-07-15 | 189,600 | ▲ 3.49% | 188,000 | 191,900 | 187,500 | 674,208 | 1,280억 |
| 2026-07-14 | 183,200 | ▼ 2.55% | 187,300 | 189,400 | 181,100 | 946,614 | 1,748억 |
| 2026-07-13 | 188,000 | ▼ 1.73% | 191,100 | 195,400 | 186,400 | 757,031 | 1,439억 |
| 2026-07-10 | 191,300 | ▲ 3.74% | 186,300 | 194,600 | 186,300 | 725,383 | 1,394억 |
| 2026-07-09 | 184,400 | ▼ 4.31% | 191,500 | 193,200 | 184,000 | 1,207,585 | 2,264억 |
| 2026-07-08 | 192,700 | ▼ 2.28% | 196,300 | 197,800 | 189,800 | 1,090,495 | 2,110억 |
| 2026-07-07 | 197,200 | ▲ 0.31% | 194,600 | 199,400 | 193,100 | 1,077,802 | 2,111억 |
| 2026-07-06 | 196,600 | ▲ 0.41% | 196,600 | 201,000 | 194,000 | 686,793 | 1,349억 |
| 2026-07-03 | 195,800 | ▼ 2.05% | 199,900 | 199,900 | 191,700 | 1,111,357 | 2,165억 |
| 2026-07-02 | 199,900 | ▲ 1.27% | 195,700 | 204,500 | 191,000 | 1,162,498 | 2,309억 |
| 2026-07-01 | 197,400 | ▼ 0.80% | 201,000 | 203,500 | 192,700 | 1,015,743 | 2,002억 |
| 2026-06-30 | 199,000 | ▼ 2.45% | 205,000 | 205,500 | 198,700 | 822,445 | 1,646억 |