전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1,609,000 | ▲ 2.55% | 1,571,000 | 1,623,000 | 1,567,000 | 69,856 | 1,120억 |
| 2026-08-10 | 1,569,000 | ▲ 0.84% | 1,556,000 | 1,572,000 | 1,532,000 | 42,211 | 658억 |
| 2026-08-07 | 1,556,000 | ▲ 2.77% | 1,503,000 | 1,556,000 | 1,490,000 | 51,786 | 793억 |
| 2026-08-06 | 1,514,000 | ▲ 1.54% | 1,505,000 | 1,514,000 | 1,477,000 | 48,730 | 730억 |
| 2026-08-05 | 1,491,000 | ▲ 1.02% | 1,473,000 | 1,519,000 | 1,473,000 | 52,180 | 778억 |
| 2026-08-04 | 1,476,000 | ▲ 3.72% | 1,424,000 | 1,476,000 | 1,406,000 | 51,711 | 749억 |
| 2026-08-03 | 1,423,000 | ▼ 4.18% | 1,473,000 | 1,473,000 | 1,411,000 | 47,113 | 672억 |
| 2026-07-31 | 1,485,000 | ▼ 2.75% | 1,526,000 | 1,537,000 | 1,455,000 | 90,690 | 1,341억 |
| 2026-07-30 | 1,527,000 | ▲ 3.25% | 1,473,000 | 1,541,000 | 1,442,000 | 83,710 | 1,258억 |
| 2026-07-29 | 1,479,000 | ▼ 4.52% | 1,544,000 | 1,561,000 | 1,435,000 | 91,074 | 1,355억 |
| 2026-07-28 | 1,549,000 | ▲ 0.26% | 1,533,000 | 1,575,000 | 1,512,000 | 155,654 | 2,405억 |
| 2026-07-27 | 1,545,000 | ▲ 1.78% | 1,499,000 | 1,575,000 | 1,486,000 | 99,652 | 1,540억 |
| 2026-07-24 | 1,518,000 | ▲ 10.08% | 1,380,000 | 1,537,000 | 1,380,000 | 198,056 | 2,970억 |
| 2026-07-23 | 1,379,000 | ▲ 0.51% | 1,399,000 | 1,414,000 | 1,360,000 | 42,385 | 585억 |
| 2026-07-22 | 1,372,000 | ▼ 1.65% | 1,415,000 | 1,437,000 | 1,372,000 | 37,607 | 526억 |
| 2026-07-21 | 1,395,000 | ▲ 3.72% | 1,367,000 | 1,415,000 | 1,346,000 | 51,667 | 719억 |
| 2026-07-20 | 1,345,000 | ▼ 3.65% | 1,428,000 | 1,428,000 | 1,341,000 | 40,527 | 552억 |
| 2026-07-16 | 1,396,000 | ▲ 0.94% | 1,389,000 | 1,408,000 | 1,355,000 | 29,974 | 415억 |
| 2026-07-15 | 1,383,000 | ▲ 1.10% | 1,384,000 | 1,418,000 | 1,376,000 | 40,849 | 570억 |
| 2026-07-14 | 1,368,000 | ▼ 2.29% | 1,387,000 | 1,400,000 | 1,339,000 | 65,068 | 887억 |
| 2026-07-13 | 1,400,000 | ▲ 0.36% | 1,400,000 | 1,445,000 | 1,383,000 | 45,614 | 643억 |
| 2026-07-10 | 1,395,000 | ▲ 5.28% | 1,350,000 | 1,415,000 | 1,333,000 | 43,685 | 610억 |
| 2026-07-09 | 1,325,000 | ▼ 2.79% | 1,378,000 | 1,379,000 | 1,304,000 | 51,344 | 685억 |
| 2026-07-08 | 1,363,000 | ▼ 4.15% | 1,420,000 | 1,432,000 | 1,350,000 | 48,968 | 676억 |
| 2026-07-07 | 1,422,000 | ▲ 1.21% | 1,391,000 | 1,426,000 | 1,376,000 | 51,193 | 718억 |
| 2026-07-06 | 1,405,000 | ▼ 1.13% | 1,421,000 | 1,422,000 | 1,373,000 | 35,577 | 495억 |
| 2026-07-03 | 1,421,000 | ▲ 1.07% | 1,438,000 | 1,460,000 | 1,401,000 | 54,162 | 771억 |
| 2026-07-02 | 1,406,000 | ▲ 0.72% | 1,397,000 | 1,450,000 | 1,353,000 | 65,143 | 922억 |
| 2026-07-01 | 1,396,000 | ▲ 0.36% | 1,419,000 | 1,419,000 | 1,352,000 | 39,712 | 548억 |
| 2026-06-30 | 1,391,000 | ▼ 3.94% | 1,449,000 | 1,459,000 | 1,380,000 | 74,245 | 1,042억 |