전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 945,000 | ▼ 0.42% | 929,000 | 960,000 | 901,000 | 494,514 | 4,637억 |
| 2026-08-10 | 949,000 | ▲ 1.06% | 951,000 | 977,000 | 931,000 | 410,049 | 3,879억 |
| 2026-08-07 | 939,000 | ▼ 3.20% | 996,000 | 1,006,000 | 925,000 | 646,939 | 6,145억 |
| 2026-08-06 | 970,000 | ▼ 13.32% | 1,088,000 | 1,088,000 | 968,000 | 808,124 | 8,068억 |
| 2026-08-05 | 1,119,000 | ▲ 5.57% | 1,143,000 | 1,157,000 | 1,105,000 | 675,010 | 7,614억 |
| 2026-08-04 | 1,060,000 | ▲ 3.41% | 1,096,000 | 1,096,000 | 999,000 | 984,406 | 1조 206억 |
| 2026-08-03 | 1,025,000 | ▼ 1.25% | 1,070,000 | 1,070,000 | 992,000 | 831,890 | 8,502억 |
| 2026-07-31 | 1,038,000 | ▲ 29.91% | 995,000 | 1,038,000 | 944,000 | 1,039,044 | 1조 640억 |
| 2026-07-30 | 799,000 | ▼ 6.00% | 826,000 | 872,000 | 770,000 | 1,364,135 | 1조 994억 |
| 2026-07-29 | 850,000 | ▼ 8.11% | 933,000 | 967,000 | 768,000 | 1,293,266 | 1조 1,014억 |
| 2026-07-28 | 925,000 | ▼ 15.60% | 1,007,000 | 1,018,000 | 916,000 | 1,326,609 | 1조 2,532억 |
| 2026-07-27 | 1,096,000 | ▼ 1.17% | 1,140,000 | 1,140,000 | 1,035,000 | 892,851 | 9,554억 |
| 2026-07-24 | 1,109,000 | ▼ 9.17% | 1,202,000 | 1,203,000 | 1,104,000 | 783,742 | 8,847억 |
| 2026-07-23 | 1,221,000 | ▼ 0.73% | 1,291,000 | 1,291,000 | 1,200,000 | 691,321 | 8,534억 |
| 2026-07-22 | 1,230,000 | ▼ 1.84% | 1,396,000 | 1,400,000 | 1,223,000 | 854,385 | 1조 1,253억 |
| 2026-07-21 | 1,253,000 | ▲ 6.46% | 1,187,000 | 1,263,000 | 1,156,000 | 686,825 | 8,388억 |
| 2026-07-20 | 1,177,000 | ▼ 2.89% | 1,127,000 | 1,239,000 | 1,116,000 | 738,526 | 8,752억 |
| 2026-07-16 | 1,212,000 | ▼ 12.30% | 1,271,000 | 1,279,000 | 1,194,000 | 757,396 | 9,297억 |
| 2026-07-15 | 1,382,000 | ▲ 16.13% | 1,340,000 | 1,439,000 | 1,310,000 | 1,014,671 | 1조 4,097억 |
| 2026-07-14 | 1,190,000 | ▲ 2.50% | 1,161,000 | 1,204,000 | 1,086,000 | 1,092,247 | 1조 2,673억 |
| 2026-07-13 | 1,161,000 | ▼ 17.60% | 1,400,000 | 1,400,000 | 1,154,000 | 1,103,883 | 1조 3,499억 |
| 2026-07-10 | 1,409,000 | ▲ 6.18% | 1,437,000 | 1,439,000 | 1,351,000 | 874,915 | 1조 2,315억 |
| 2026-07-09 | 1,327,000 | ▲ 4.49% | 1,323,000 | 1,385,000 | 1,258,000 | 935,212 | 1조 2,375억 |
| 2026-07-08 | 1,270,000 | ▼ 6.34% | 1,266,000 | 1,380,000 | 1,227,000 | 1,398,783 | 1조 8,160억 |
| 2026-07-07 | 1,356,000 | ▼ 9.30% | 1,446,000 | 1,502,000 | 1,287,000 | 1,196,192 | 1조 6,196억 |
| 2026-07-06 | 1,495,000 | ▼ 5.92% | 1,599,000 | 1,692,000 | 1,465,000 | 864,911 | 1조 3,435억 |
| 2026-07-03 | 1,589,000 | ▲ 4.20% | 1,530,000 | 1,603,000 | 1,407,000 | 1,323,744 | 2조 96억 |
| 2026-07-02 | 1,525,000 | ▼ 13.20% | 1,582,000 | 1,682,000 | 1,525,000 | 1,421,407 | 2조 2,637억 |
| 2026-07-01 | 1,757,000 | ▲ 3.54% | 1,709,000 | 1,792,000 | 1,595,000 | 1,812,864 | 3조 1,020억 |
| 2026-06-30 | 1,697,000 | ▲ 3.48% | 1,615,000 | 1,765,000 | 1,523,000 | 1,515,394 | 2조 5,306억 |