전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 2,831,000 | ▼ 3.51% | 2,871,000 | 2,887,000 | 2,750,000 | 32,921 | 933억 |
| 2026-08-10 | 2,934,000 | ▲ 3.60% | 2,952,000 | 3,006,000 | 2,898,000 | 34,852 | 1,022억 |
| 2026-08-07 | 2,832,000 | ▲ 4.58% | 2,840,000 | 2,879,000 | 2,735,000 | 54,247 | 1,529억 |
| 2026-08-06 | 2,708,000 | ▼ 9.28% | 2,955,000 | 3,056,000 | 2,705,000 | 78,194 | 2,189억 |
| 2026-08-05 | 2,985,000 | ▲ 12.43% | 2,860,000 | 3,016,000 | 2,813,000 | 60,133 | 1,770억 |
| 2026-08-04 | 2,655,000 | ▲ 6.41% | 2,697,000 | 2,697,000 | 2,530,000 | 61,743 | 1,616억 |
| 2026-08-03 | 2,495,000 | ▲ 3.23% | 2,585,000 | 2,620,000 | 2,446,000 | 65,316 | 1,658억 |
| 2026-07-31 | 2,417,000 | ▲ 27.61% | 2,180,000 | 2,462,000 | 2,125,000 | 103,972 | 2,444억 |
| 2026-07-30 | 1,894,000 | ▼ 5.58% | 1,956,000 | 2,082,000 | 1,834,000 | 116,554 | 2,255억 |
| 2026-07-29 | 2,006,000 | ▼ 13.68% | 2,325,000 | 2,345,000 | 1,879,000 | 99,468 | 2,025억 |
| 2026-07-28 | 2,324,000 | ▼ 11.47% | 2,490,000 | 2,502,000 | 2,280,000 | 39,547 | 931억 |
| 2026-07-27 | 2,625,000 | ▼ 2.09% | 2,740,000 | 2,744,000 | 2,577,000 | 31,533 | 828억 |
| 2026-07-24 | 2,681,000 | ▼ 6.45% | 2,866,000 | 2,886,000 | 2,641,000 | 44,292 | 1,205억 |
| 2026-07-23 | 2,866,000 | ▲ 6.98% | 2,709,000 | 2,874,000 | 2,695,000 | 33,373 | 933억 |
| 2026-07-22 | 2,679,000 | ▲ 3.92% | 2,702,000 | 2,816,000 | 2,672,000 | 37,357 | 1,028억 |
| 2026-07-21 | 2,578,000 | ▲ 1.54% | 2,529,000 | 2,628,000 | 2,423,000 | 45,410 | 1,156억 |
| 2026-07-20 | 2,539,000 | ▼ 8.96% | 2,699,000 | 2,702,000 | 2,511,000 | 37,491 | 966억 |
| 2026-07-16 | 2,789,000 | ▼ 2.75% | 2,794,000 | 2,965,000 | 2,684,000 | 52,017 | 1,447억 |
| 2026-07-15 | 2,868,000 | ▲ 7.13% | 2,812,000 | 2,880,000 | 2,740,000 | 48,501 | 1,367억 |
| 2026-07-14 | 2,677,000 | ▲ 0.41% | 2,641,000 | 2,714,000 | 2,506,000 | 52,751 | 1,386억 |
| 2026-07-13 | 2,666,000 | ▼ 8.82% | 2,971,000 | 2,971,000 | 2,610,000 | 39,106 | 1,067억 |
| 2026-07-10 | 2,924,000 | ▲ 5.56% | 2,934,000 | 2,989,000 | 2,821,000 | 47,056 | 1,377억 |
| 2026-07-09 | 2,770,000 | ▲ 3.01% | 2,750,000 | 2,890,000 | 2,650,000 | 72,738 | 2,018억 |
| 2026-07-08 | 2,689,000 | ▼ 7.34% | 2,733,000 | 2,795,000 | 2,640,000 | 100,722 | 2,730억 |
| 2026-07-07 | 2,902,000 | ▼ 6.90% | 3,088,000 | 3,113,000 | 2,854,000 | 62,104 | 1,827억 |
| 2026-07-06 | 3,117,000 | ▼ 6.20% | 3,355,000 | 3,368,000 | 3,050,000 | 42,086 | 1,318억 |
| 2026-07-03 | 3,323,000 | ▼ 3.18% | 3,450,000 | 3,500,000 | 3,090,000 | 60,287 | 1,954억 |
| 2026-07-02 | 3,432,000 | ▼ 7.69% | 3,591,000 | 3,749,000 | 3,401,000 | 62,496 | 2,204억 |
| 2026-07-01 | 3,718,000 | ▲ 8.14% | 3,547,000 | 3,873,000 | 3,538,000 | 67,838 | 2,527억 |
| 2026-06-30 | 3,438,000 | ▲ 5.01% | 3,319,000 | 3,529,000 | 3,250,000 | 47,828 | 1,628억 |