전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 127,700 | ▼ 2.07% | 130,500 | 130,800 | 127,700 | 616,305 | 795억 |
| 2026-08-10 | 130,400 | ▼ 3.19% | 133,700 | 133,900 | 128,000 | 841,758 | 1,097억 |
| 2026-08-07 | 134,700 | ▲ 1.05% | 132,000 | 134,800 | 130,200 | 578,150 | 769억 |
| 2026-08-06 | 133,300 | ▲ 3.65% | 130,200 | 133,700 | 130,000 | 592,164 | 785억 |
| 2026-08-05 | 128,600 | ▲ 0.78% | 131,000 | 133,100 | 127,900 | 562,616 | 729억 |
| 2026-08-04 | 127,600 | ▲ 0.55% | 125,900 | 129,100 | 125,600 | 509,864 | 648억 |
| 2026-08-03 | 126,900 | ▲ 1.20% | 124,900 | 128,000 | 123,700 | 591,005 | 745억 |
| 2026-07-31 | 125,400 | ▲ 0.64% | 126,200 | 128,700 | 122,000 | 1,052,864 | 1,319억 |
| 2026-07-30 | 124,600 | ▲ 3.49% | 121,600 | 130,400 | 120,000 | 1,064,644 | 1,338억 |
| 2026-07-29 | 120,400 | ▼ 2.11% | 124,000 | 127,700 | 117,600 | 1,099,026 | 1,343억 |
| 2026-07-28 | 123,000 | ▼ 5.82% | 126,900 | 129,500 | 121,100 | 1,214,425 | 1,509억 |
| 2026-07-27 | 130,600 | ▼ 1.36% | 132,500 | 132,500 | 127,400 | 701,204 | 913억 |
| 2026-07-24 | 132,400 | ▲ 1.46% | 129,200 | 134,900 | 129,200 | 1,257,540 | 1,663억 |
| 2026-07-23 | 130,500 | ▼ 0.84% | 130,300 | 133,100 | 129,000 | 825,182 | 1,082억 |
| 2026-07-22 | 131,600 | ▼ 0.75% | 133,800 | 135,800 | 131,100 | 588,194 | 783억 |
| 2026-07-21 | 132,600 | ▼ 0.60% | 131,200 | 134,000 | 127,000 | 962,672 | 1,271억 |
| 2026-07-20 | 133,400 | ▼ 2.49% | 140,800 | 140,800 | 130,500 | 1,233,252 | 1,660억 |
| 2026-07-16 | 136,800 | — 0.00% | 141,000 | 142,500 | 133,200 | 1,109,404 | 1,517억 |
| 2026-07-15 | 136,800 | ▲ 2.09% | 136,000 | 139,800 | 132,300 | 933,054 | 1,284억 |
| 2026-07-14 | 134,000 | ▲ 1.06% | 134,800 | 137,600 | 129,200 | 1,416,821 | 1,899억 |
| 2026-07-13 | 132,600 | ▲ 3.19% | 130,100 | 137,700 | 130,000 | 1,329,883 | 1,775억 |
| 2026-07-10 | 128,500 | ▲ 4.81% | 124,800 | 131,000 | 122,900 | 1,189,878 | 1,538억 |
| 2026-07-09 | 122,600 | ▲ 0.25% | 124,100 | 125,000 | 119,200 | 1,174,592 | 1,438억 |
| 2026-07-08 | 122,300 | ▼ 3.62% | 127,000 | 128,400 | 121,500 | 932,772 | 1,156억 |
| 2026-07-07 | 126,900 | ▲ 1.68% | 124,200 | 126,900 | 123,000 | 940,711 | 1,175억 |
| 2026-07-06 | 124,800 | ▼ 0.64% | 125,200 | 128,200 | 123,200 | 585,456 | 735억 |
| 2026-07-03 | 125,600 | ▲ 3.97% | 126,200 | 126,700 | 121,100 | 992,108 | 1,237억 |
| 2026-07-02 | 120,800 | ▲ 3.78% | 116,400 | 125,000 | 113,700 | 1,107,218 | 1,337억 |
| 2026-07-01 | 116,400 | ▲ 1.57% | 116,300 | 118,300 | 113,600 | 590,822 | 687억 |
| 2026-06-30 | 114,600 | ▼ 0.17% | 115,500 | 117,800 | 114,400 | 1,098,379 | 1,269억 |