전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 104,500 | ▼ 1.79% | 106,600 | 106,700 | 104,300 | 858,508 | 904억 |
| 2026-08-10 | 106,400 | ▼ 3.27% | 108,200 | 108,900 | 104,100 | 1,143,341 | 1,208억 |
| 2026-08-07 | 110,000 | ▲ 2.42% | 107,600 | 110,300 | 105,600 | 1,389,243 | 1,515억 |
| 2026-08-06 | 107,400 | ▲ 3.67% | 107,900 | 107,900 | 104,700 | 1,006,945 | 1,074억 |
| 2026-08-05 | 103,600 | ▲ 1.27% | 102,700 | 106,700 | 102,600 | 850,493 | 886억 |
| 2026-08-04 | 102,300 | ▼ 0.39% | 100,800 | 102,900 | 100,300 | 763,199 | 774억 |
| 2026-08-03 | 102,700 | ▲ 1.99% | 99,700 | 103,200 | 99,000 | 991,006 | 1,006억 |
| 2026-07-31 | 100,700 | ▼ 0.10% | 100,900 | 101,800 | 97,500 | 1,722,435 | 1,726억 |
| 2026-07-30 | 100,800 | ▲ 2.54% | 98,300 | 104,800 | 96,700 | 1,471,543 | 1,489억 |
| 2026-07-29 | 98,300 | ▼ 2.58% | 100,300 | 103,600 | 95,700 | 1,382,227 | 1,371억 |
| 2026-07-28 | 100,900 | ▼ 3.90% | 102,500 | 105,400 | 99,700 | 1,253,310 | 1,275억 |
| 2026-07-27 | 105,000 | ▲ 0.57% | 104,800 | 105,700 | 102,400 | 694,952 | 726억 |
| 2026-07-24 | 104,400 | ▲ 0.58% | 102,900 | 107,900 | 101,900 | 1,087,479 | 1,131억 |
| 2026-07-23 | 103,800 | ▼ 0.67% | 104,000 | 105,400 | 102,700 | 1,083,249 | 1,123억 |
| 2026-07-22 | 104,500 | ▼ 0.19% | 105,500 | 107,200 | 103,600 | 1,108,336 | 1,160억 |
| 2026-07-21 | 104,700 | ▲ 2.85% | 97,400 | 105,500 | 97,300 | 1,095,045 | 1,130억 |
| 2026-07-20 | 101,800 | ▼ 5.65% | 104,500 | 105,800 | 100,000 | 1,377,804 | 1,409억 |
| 2026-07-16 | 107,900 | ▲ 0.56% | 108,600 | 112,400 | 105,000 | 1,463,864 | 1,577억 |
| 2026-07-15 | 107,300 | ▲ 0.75% | 107,700 | 110,400 | 106,700 | 1,312,064 | 1,420억 |
| 2026-07-14 | 106,500 | ▼ 1.93% | 111,100 | 112,000 | 106,000 | 1,427,751 | 1,550억 |
| 2026-07-13 | 108,600 | ▼ 0.55% | 110,800 | 113,300 | 107,500 | 1,376,745 | 1,518억 |
| 2026-07-10 | 109,200 | ▲ 4.00% | 106,000 | 111,800 | 104,300 | 1,598,006 | 1,759억 |
| 2026-07-09 | 105,000 | ▼ 2.14% | 108,700 | 109,700 | 104,000 | 1,850,603 | 1,965억 |
| 2026-07-08 | 107,300 | ▼ 1.20% | 108,700 | 111,000 | 105,200 | 1,619,037 | 1,745억 |
| 2026-07-07 | 108,600 | ▲ 0.84% | 107,300 | 109,500 | 105,800 | 1,496,772 | 1,614억 |
| 2026-07-06 | 107,700 | ▲ 0.37% | 107,300 | 110,700 | 106,500 | 1,420,236 | 1,538억 |
| 2026-07-03 | 107,300 | ▲ 4.99% | 104,000 | 108,000 | 103,100 | 2,736,622 | 2,912억 |
| 2026-07-02 | 102,200 | ▲ 6.02% | 95,800 | 105,000 | 94,000 | 1,842,329 | 1,875억 |
| 2026-07-01 | 96,400 | ▲ 0.63% | 98,400 | 98,800 | 94,500 | 790,055 | 763억 |
| 2026-06-30 | 95,800 | ▼ 0.62% | 98,300 | 98,600 | 95,700 | 1,406,235 | 1,355억 |