전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-07 | 57,500 | ▲ 3.23% | 54,700 | 58,300 | 54,200 | 1,137,486 | 639억 |
| 2026-08-06 | 55,700 | ▲ 4.90% | 54,200 | 57,700 | 52,500 | 2,945,014 | 1,624억 |
| 2026-08-05 | 53,100 | ▼ 18.06% | 54,000 | 57,500 | 49,450 | 7,194,198 | 3,778억 |
| 2026-08-04 | 64,800 | ▲ 14.29% | 56,000 | 66,300 | 56,000 | 1,786,470 | 1,138억 |
| 2026-08-03 | 56,700 | ▲ 12.50% | 49,550 | 58,900 | 48,950 | 1,316,520 | 733억 |
| 2026-07-31 | 50,400 | ▲ 10.28% | 47,200 | 51,500 | 47,050 | 959,799 | 476억 |
| 2026-07-30 | 45,700 | ▼ 6.06% | 48,100 | 50,800 | 45,000 | 1,083,947 | 508억 |
| 2026-07-29 | 48,650 | ▼ 12.34% | 55,600 | 55,900 | 46,400 | 1,638,673 | 810억 |
| 2026-07-28 | 55,500 | ▼ 5.93% | 56,800 | 58,100 | 52,500 | 844,502 | 457억 |
| 2026-07-27 | 59,000 | ▼ 1.01% | 61,500 | 62,500 | 58,150 | 659,277 | 395억 |
| 2026-07-24 | 59,600 | ▼ 6.88% | 62,100 | 64,100 | 59,600 | 705,122 | 433억 |
| 2026-07-23 | 64,000 | ▲ 8.47% | 59,000 | 66,000 | 59,000 | 1,254,603 | 788억 |
| 2026-07-22 | 59,000 | ▼ 3.28% | 62,400 | 63,700 | 58,600 | 1,184,377 | 718억 |
| 2026-07-21 | 61,000 | ▼ 5.13% | 62,800 | 64,700 | 59,900 | 1,209,590 | 739억 |
| 2026-07-20 | 64,300 | ▼ 6.40% | 66,700 | 69,100 | 63,000 | 862,839 | 557억 |
| 2026-07-16 | 68,700 | ▼ 9.61% | 75,000 | 76,300 | 68,200 | 1,062,582 | 749억 |
| 2026-07-15 | 76,000 | ▲ 6.15% | 74,100 | 78,800 | 73,100 | 1,156,830 | 887억 |
| 2026-07-14 | 71,600 | ▼ 7.01% | 76,800 | 78,000 | 68,400 | 1,930,702 | 1,384억 |
| 2026-07-13 | 77,000 | ▼ 8.66% | 84,500 | 88,100 | 76,650 | 1,417,670 | 1,149억 |
| 2026-07-10 | 84,300 | ▼ 2.66% | 84,600 | 92,500 | 82,300 | 1,615,133 | 1,401억 |
| 2026-07-09 | 86,600 | ▲ 5.35% | 81,900 | 92,600 | 81,100 | 1,684,602 | 1,474억 |
| 2026-07-08 | 82,200 | ▼ 3.63% | 84,500 | 86,100 | 79,200 | 1,372,965 | 1,137억 |
| 2026-07-07 | 85,300 | ▲ 12.38% | 73,000 | 91,900 | 72,600 | 4,108,183 | 3,562억 |
| 2026-07-06 | 75,900 | ▼ 7.10% | 80,100 | 82,400 | 73,600 | 1,573,250 | 1,190억 |
| 2026-07-03 | 81,700 | ▼ 5.77% | 88,800 | 89,000 | 79,100 | 1,277,435 | 1,044억 |
| 2026-07-02 | 86,700 | ▼ 6.17% | 92,400 | 93,900 | 85,700 | 1,157,745 | 1,040억 |
| 2026-07-01 | 92,400 | ▲ 5.60% | 88,000 | 98,300 | 82,000 | 1,897,061 | 1,763억 |
| 2026-06-30 | 87,500 | ▼ 5.41% | 91,500 | 94,300 | 87,400 | 636,538 | 572억 |
| 2026-06-29 | 92,500 | ▲ 19.05% | 79,900 | 96,900 | 79,900 | 1,991,638 | 1,839억 |
| 2026-06-26 | 77,700 | ▼ 8.59% | 85,600 | 85,600 | 76,900 | 1,000,101 | 804억 |