전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 739,000 | ▼ 3.27% | 759,000 | 759,000 | 731,000 | 86,122 | 637억 |
| 2026-08-10 | 764,000 | ▲ 0.26% | 777,000 | 784,000 | 745,000 | 115,016 | 876억 |
| 2026-08-07 | 762,000 | ▲ 0.13% | 777,000 | 780,000 | 736,000 | 148,426 | 1,119억 |
| 2026-08-06 | 761,000 | ▼ 1.42% | 760,000 | 787,000 | 737,000 | 136,091 | 1,035억 |
| 2026-08-05 | 772,000 | ▲ 7.82% | 750,000 | 778,000 | 732,000 | 164,443 | 1,259억 |
| 2026-08-04 | 716,000 | ▲ 6.39% | 691,000 | 716,000 | 670,000 | 156,137 | 1,089억 |
| 2026-08-03 | 673,000 | ▼ 1.61% | 678,000 | 702,000 | 658,000 | 130,244 | 885억 |
| 2026-07-31 | 684,000 | ▲ 17.32% | 670,000 | 698,000 | 635,000 | 253,030 | 1,711억 |
| 2026-07-30 | 583,000 | ▼ 0.51% | 591,000 | 621,000 | 568,000 | 393,134 | 2,318억 |
| 2026-07-29 | 586,000 | ▼ 16.88% | 701,000 | 707,000 | 538,000 | 509,927 | 2,994억 |
| 2026-07-28 | 705,000 | ▼ 11.54% | 764,000 | 764,000 | 690,000 | 199,093 | 1,421억 |
| 2026-07-27 | 797,000 | ▼ 1.60% | 827,000 | 830,000 | 780,000 | 82,155 | 656억 |
| 2026-07-24 | 810,000 | ▼ 6.79% | 861,000 | 870,000 | 791,000 | 112,579 | 924억 |
| 2026-07-23 | 869,000 | ▲ 9.31% | 816,000 | 869,000 | 806,000 | 128,462 | 1,089억 |
| 2026-07-22 | 795,000 | ▲ 2.19% | 797,000 | 827,000 | 789,000 | 94,161 | 763억 |
| 2026-07-21 | 778,000 | ▲ 3.46% | 745,000 | 790,000 | 717,000 | 133,521 | 1,017억 |
| 2026-07-20 | 752,000 | ▼ 5.65% | 776,000 | 787,000 | 744,000 | 98,296 | 746억 |
| 2026-07-16 | 797,000 | ▼ 3.16% | 805,000 | 818,000 | 776,000 | 155,320 | 1,231억 |
| 2026-07-15 | 823,000 | ▲ 3.26% | 826,000 | 839,000 | 806,000 | 150,948 | 1,243억 |
| 2026-07-14 | 797,000 | ▲ 1.14% | 782,000 | 810,000 | 756,000 | 215,460 | 1,684억 |
| 2026-07-13 | 788,000 | ▼ 7.40% | 851,000 | 855,000 | 779,000 | 172,717 | 1,386억 |
| 2026-07-10 | 851,000 | ▲ 4.42% | 841,000 | 873,000 | 833,000 | 100,286 | 856억 |
| 2026-07-09 | 815,000 | ▲ 0.12% | 820,000 | 840,000 | 780,000 | 252,571 | 2,057억 |
| 2026-07-08 | 814,000 | ▼ 9.45% | 864,000 | 868,000 | 787,000 | 275,138 | 2,257억 |
| 2026-07-07 | 899,000 | ▼ 3.23% | 920,000 | 926,000 | 876,000 | 171,007 | 1,533억 |
| 2026-07-06 | 929,000 | ▼ 1.69% | 952,000 | 953,000 | 888,000 | 120,900 | 1,108억 |
| 2026-07-03 | 945,000 | ▼ 2.48% | 1,001,000 | 1,007,000 | 880,000 | 174,000 | 1,601억 |
| 2026-07-02 | 969,000 | ▼ 4.25% | 1,007,000 | 1,084,000 | 932,000 | 243,717 | 2,427억 |
| 2026-07-01 | 1,012,000 | ▲ 4.12% | 1,019,000 | 1,064,000 | 989,000 | 188,721 | 1,929억 |
| 2026-06-30 | 972,000 | ▲ 3.74% | 972,000 | 990,000 | 924,000 | 186,740 | 1,795억 |