전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 503,000 | ▼ 5.45% | 537,000 | 542,000 | 502,000 | 248,198 | 1,275억 |
| 2026-08-10 | 532,000 | ▲ 5.14% | 507,000 | 542,000 | 505,000 | 428,788 | 2,265억 |
| 2026-08-07 | 506,000 | ▼ 0.20% | 508,000 | 515,000 | 489,000 | 151,426 | 755억 |
| 2026-08-06 | 507,000 | ▼ 0.39% | 510,000 | 523,000 | 494,000 | 147,612 | 746억 |
| 2026-08-05 | 509,000 | ▲ 5.38% | 496,000 | 513,000 | 488,500 | 261,380 | 1,318억 |
| 2026-08-04 | 483,000 | ▲ 2.66% | 469,500 | 485,000 | 468,000 | 153,157 | 732억 |
| 2026-08-03 | 470,500 | ▼ 2.18% | 471,500 | 481,000 | 463,000 | 134,192 | 632억 |
| 2026-07-31 | 481,000 | ▲ 7.37% | 465,000 | 484,000 | 452,000 | 283,486 | 1,336억 |
| 2026-07-30 | 448,000 | ▲ 3.23% | 425,500 | 465,000 | 425,500 | 344,404 | 1,551억 |
| 2026-07-29 | 434,000 | ▼ 3.77% | 455,500 | 460,000 | 411,500 | 477,944 | 2,070억 |
| 2026-07-28 | 451,000 | ▼ 7.30% | 476,000 | 476,000 | 445,500 | 357,603 | 1,637억 |
| 2026-07-27 | 486,500 | ▲ 0.21% | 490,500 | 502,000 | 475,500 | 128,891 | 627억 |
| 2026-07-24 | 485,500 | ▼ 2.51% | 491,500 | 507,000 | 481,000 | 194,400 | 957억 |
| 2026-07-23 | 498,000 | ▲ 7.21% | 464,500 | 502,000 | 464,500 | 264,343 | 1,292억 |
| 2026-07-22 | 464,500 | ▲ 2.88% | 457,000 | 474,500 | 455,500 | 243,693 | 1,134억 |
| 2026-07-21 | 451,500 | ▲ 0.67% | 443,000 | 452,500 | 437,000 | 263,320 | 1,175억 |
| 2026-07-20 | 448,500 | ▼ 7.33% | 477,500 | 479,500 | 445,000 | 288,950 | 1,312억 |
| 2026-07-16 | 484,000 | ▲ 2.76% | 475,500 | 489,000 | 463,500 | 278,722 | 1,330억 |
| 2026-07-15 | 471,000 | ▲ 1.07% | 475,500 | 486,000 | 456,000 | 447,502 | 2,106억 |
| 2026-07-14 | 466,000 | ▼ 4.41% | 486,000 | 486,500 | 453,000 | 525,151 | 2,451억 |
| 2026-07-13 | 487,500 | ▼ 3.27% | 508,000 | 518,000 | 484,500 | 278,839 | 1,375억 |
| 2026-07-10 | 504,000 | ▼ 0.59% | 510,000 | 524,000 | 500,000 | 254,741 | 1,305억 |
| 2026-07-09 | 507,000 | ▼ 1.93% | 519,000 | 533,000 | 495,500 | 401,921 | 2,048억 |
| 2026-07-08 | 517,000 | ▼ 6.34% | 544,000 | 547,000 | 504,000 | 405,507 | 2,103억 |
| 2026-07-07 | 552,000 | ▼ 5.32% | 558,000 | 564,000 | 524,000 | 407,829 | 2,229억 |
| 2026-07-06 | 583,000 | ▲ 1.04% | 585,000 | 606,000 | 562,000 | 217,102 | 1,263억 |
| 2026-07-03 | 577,000 | ▼ 2.20% | 588,000 | 591,000 | 561,000 | 248,576 | 1,429억 |
| 2026-07-02 | 590,000 | ▼ 4.07% | 610,000 | 615,000 | 580,000 | 253,877 | 1,513억 |
| 2026-07-01 | 615,000 | ▲ 3.89% | 601,000 | 622,000 | 587,000 | 297,110 | 1,805억 |
| 2026-06-30 | 592,000 | — 0.00% | 601,000 | 623,000 | 576,000 | 355,469 | 2,117억 |