전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 210,500 | ▲ 4.73% | 200,000 | 212,000 | 199,100 | 886,325 | 1,849억 |
| 2026-08-10 | 201,000 | ▲ 0.85% | 197,700 | 202,000 | 194,850 | 533,999 | 1,064억 |
| 2026-08-07 | 199,300 | ▲ 2.21% | 193,200 | 199,300 | 193,200 | 776,632 | 1,534억 |
| 2026-08-06 | 195,000 | ▲ 2.47% | 191,000 | 196,300 | 189,800 | 801,664 | 1,551억 |
| 2026-08-05 | 190,300 | ▲ 2.42% | 186,100 | 193,000 | 185,500 | 617,748 | 1,176억 |
| 2026-08-04 | 185,800 | ▲ 1.98% | 182,100 | 185,800 | 180,300 | 521,154 | 956억 |
| 2026-08-03 | 182,200 | ▼ 2.41% | 184,100 | 185,000 | 180,300 | 451,402 | 822억 |
| 2026-07-31 | 186,700 | ▼ 1.74% | 189,200 | 189,300 | 183,700 | 1,127,709 | 2,095억 |
| 2026-07-30 | 190,000 | ▲ 5.56% | 180,100 | 191,700 | 179,900 | 1,747,638 | 3,304억 |
| 2026-07-29 | 180,000 | ▲ 1.47% | 180,100 | 188,800 | 177,300 | 1,797,702 | 3,283억 |
| 2026-07-28 | 177,400 | ▼ 0.73% | 178,000 | 186,400 | 176,000 | 1,306,161 | 2,363억 |
| 2026-07-27 | 178,700 | ▲ 0.62% | 179,100 | 183,700 | 175,800 | 494,728 | 893억 |
| 2026-07-24 | 177,600 | ▲ 3.14% | 170,800 | 179,400 | 170,800 | 804,969 | 1,424억 |
| 2026-07-23 | 172,200 | ▲ 1.23% | 170,100 | 174,000 | 170,100 | 400,464 | 690억 |
| 2026-07-22 | 170,100 | ▼ 0.87% | 172,800 | 177,300 | 170,000 | 379,360 | 656억 |
| 2026-07-21 | 171,600 | ▼ 0.58% | 171,400 | 175,000 | 168,200 | 456,723 | 788억 |
| 2026-07-20 | 172,600 | ▼ 1.82% | 173,800 | 174,300 | 170,900 | 473,598 | 816억 |
| 2026-07-16 | 175,800 | ▲ 0.06% | 175,700 | 177,500 | 171,200 | 498,638 | 870억 |
| 2026-07-15 | 175,700 | ▲ 1.68% | 175,100 | 179,300 | 175,100 | 491,182 | 869억 |
| 2026-07-14 | 172,800 | ▼ 1.31% | 175,100 | 178,200 | 171,800 | 710,511 | 1,240억 |
| 2026-07-13 | 175,100 | ▼ 0.06% | 175,300 | 180,800 | 173,900 | 646,548 | 1,145억 |
| 2026-07-10 | 175,200 | ▲ 1.21% | 174,200 | 179,200 | 172,700 | 435,099 | 769억 |
| 2026-07-09 | 173,100 | ▼ 2.09% | 176,700 | 178,000 | 171,000 | 609,649 | 1,060억 |
| 2026-07-08 | 176,800 | ▼ 0.79% | 178,300 | 183,900 | 174,700 | 792,364 | 1,421억 |
| 2026-07-07 | 178,200 | ▲ 1.31% | 174,600 | 178,500 | 172,700 | 624,179 | 1,099억 |
| 2026-07-06 | 175,900 | ▼ 4.19% | 183,400 | 185,000 | 174,300 | 527,031 | 934억 |
| 2026-07-03 | 183,600 | ▲ 3.96% | 183,700 | 188,000 | 178,600 | 853,838 | 1,559억 |
| 2026-07-02 | 176,600 | ▲ 1.20% | 174,600 | 183,200 | 169,000 | 712,765 | 1,268억 |
| 2026-07-01 | 174,500 | ▲ 0.69% | 178,400 | 180,000 | 171,800 | 473,079 | 825억 |
| 2026-06-30 | 173,300 | ▼ 3.29% | 177,500 | 180,200 | 173,100 | 565,686 | 991억 |