전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 354,500 | ▼ 3.54% | 365,000 | 371,500 | 352,500 | 279,255 | 1,004억 |
| 2026-08-10 | 367,500 | ▲ 2.08% | 356,000 | 369,000 | 347,500 | 247,517 | 896억 |
| 2026-08-07 | 360,000 | ▲ 4.35% | 347,000 | 363,000 | 346,000 | 426,444 | 1,513억 |
| 2026-08-06 | 345,000 | ▲ 2.83% | 332,500 | 345,500 | 330,500 | 212,231 | 721억 |
| 2026-08-05 | 335,500 | ▲ 2.13% | 336,000 | 342,000 | 330,000 | 286,160 | 960억 |
| 2026-08-04 | 328,500 | ▲ 3.96% | 319,000 | 330,500 | 315,000 | 270,560 | 875억 |
| 2026-08-03 | 316,000 | ▼ 3.66% | 323,500 | 323,500 | 310,500 | 279,360 | 879억 |
| 2026-07-31 | 328,000 | ▲ 2.50% | 328,500 | 332,500 | 309,000 | 491,853 | 1,585억 |
| 2026-07-30 | 320,000 | ▲ 6.49% | 300,500 | 328,000 | 298,000 | 480,095 | 1,523억 |
| 2026-07-29 | 300,500 | ▼ 4.30% | 316,000 | 319,000 | 290,500 | 397,135 | 1,200억 |
| 2026-07-28 | 314,000 | ▼ 5.71% | 328,000 | 328,500 | 308,000 | 338,100 | 1,062억 |
| 2026-07-27 | 333,000 | ▲ 1.06% | 335,000 | 338,000 | 328,000 | 126,791 | 420억 |
| 2026-07-24 | 329,500 | ▼ 5.32% | 337,500 | 342,000 | 326,000 | 232,863 | 771억 |
| 2026-07-23 | 348,000 | ▲ 8.41% | 322,000 | 350,000 | 322,000 | 327,080 | 1,111억 |
| 2026-07-22 | 321,000 | ▲ 1.26% | 324,000 | 333,500 | 321,000 | 217,211 | 711억 |
| 2026-07-21 | 317,000 | ▼ 0.16% | 315,500 | 324,000 | 312,000 | 222,065 | 701억 |
| 2026-07-20 | 317,500 | ▼ 4.94% | 331,000 | 333,500 | 315,500 | 310,401 | 1,003억 |
| 2026-07-16 | 334,000 | ▼ 0.30% | 338,000 | 349,000 | 329,000 | 314,975 | 1,062억 |
| 2026-07-15 | 335,000 | ▲ 4.04% | 329,500 | 341,500 | 328,000 | 323,299 | 1,085억 |
| 2026-07-14 | 322,000 | ▼ 1.98% | 332,000 | 332,000 | 316,500 | 368,900 | 1,193억 |
| 2026-07-13 | 328,500 | ▲ 0.77% | 328,000 | 346,000 | 325,500 | 313,372 | 1,050억 |
| 2026-07-10 | 326,000 | ▲ 3.99% | 323,000 | 333,000 | 321,500 | 263,154 | 860억 |
| 2026-07-09 | 313,500 | ▼ 0.63% | 316,000 | 333,500 | 309,500 | 505,757 | 1,608억 |
| 2026-07-08 | 315,500 | ▼ 4.97% | 329,000 | 329,500 | 312,500 | 372,285 | 1,182억 |
| 2026-07-07 | 332,000 | ▼ 6.35% | 350,000 | 352,000 | 323,000 | 567,089 | 1,877억 |
| 2026-07-06 | 354,500 | ▼ 2.21% | 362,000 | 362,500 | 347,500 | 330,389 | 1,168억 |
| 2026-07-03 | 362,500 | ▲ 2.40% | 359,500 | 363,500 | 342,500 | 397,490 | 1,411억 |
| 2026-07-02 | 354,000 | ▲ 1.72% | 348,500 | 363,500 | 339,000 | 358,138 | 1,268억 |
| 2026-07-01 | 348,000 | ▼ 3.87% | 366,500 | 366,500 | 345,000 | 395,443 | 1,388억 |
| 2026-06-30 | 362,000 | ▼ 9.61% | 391,500 | 392,000 | 362,000 | 672,385 | 2,479억 |