전일 기준 · 2026-08-11 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1,004 | ▲ 0.40% | 1,015 | 1,018 | 1,004 | 52,230 | 52,807,827원 |
| 2026-08-10 | 1,000 | ▲ 0.50% | 1,004 | 1,005 | 988 | 47,761 | 47,669,012원 |
| 2026-08-07 | 995 | ▼ 0.10% | 998 | 1,004 | 994 | 29,045 | 28,929,712원 |
| 2026-08-06 | 996 | ▲ 0.40% | 998 | 998 | 988 | 14,870 | 14,789,724원 |
| 2026-08-05 | 992 | ▲ 0.10% | 1,000 | 1,000 | 950 | 37,911 | 37,264,817원 |
| 2026-08-04 | 991 | ▲ 1.23% | 983 | 994 | 970 | 27,436 | 26,895,138원 |
| 2026-08-03 | 979 | ▲ 0.41% | 975 | 982 | 967 | 23,318 | 22,737,616원 |
| 2026-07-31 | 975 | ▼ 0.31% | 935 | 975 | 935 | 65,363 | 63,009,652원 |
| 2026-07-30 | 978 | ▲ 2.52% | 970 | 997 | 953 | 15,926 | 15,595,798원 |
| 2026-07-29 | 954 | ▼ 2.75% | 990 | 994 | 948 | 34,611 | 33,449,249원 |
| 2026-07-28 | 981 | ▼ 2.00% | 1,004 | 1,010 | 970 | 27,975 | 27,509,052원 |
| 2026-07-27 | 1,001 | ▲ 0.30% | 1,008 | 1,008 | 997 | 28,519 | 28,514,221원 |
| 2026-07-24 | 998 | ▼ 1.19% | 1,009 | 1,009 | 990 | 21,184 | 21,147,985원 |
| 2026-07-23 | 1,010 | ▲ 2.64% | 992 | 1,010 | 980 | 26,940 | 26,931,654원 |
| 2026-07-22 | 984 | ▲ 2.39% | 967 | 996 | 965 | 24,430 | 23,976,679원 |
| 2026-07-21 | 961 | ▼ 2.63% | 990 | 995 | 932 | 35,041 | 33,744,148원 |
| 2026-07-20 | 987 | ▼ 0.90% | 999 | 1,006 | 984 | 10,620 | 10,537,857원 |
| 2026-07-16 | 996 | ▲ 0.10% | 995 | 1,008 | 955 | 16,756 | 16,682,497원 |
| 2026-07-15 | 995 | ▲ 1.84% | 977 | 1,000 | 977 | 12,966 | 12,902,011원 |
| 2026-07-14 | 977 | ▼ 2.30% | 1,000 | 1,017 | 943 | 23,072 | 22,848,648원 |
| 2026-07-13 | 1,000 | ▼ 1.96% | 1,027 | 1,028 | 985 | 22,506 | 22,657,727원 |
| 2026-07-10 | 1,020 | ▲ 1.59% | 1,019 | 1,028 | 1,012 | 27,997 | 28,597,389원 |
| 2026-07-09 | 1,004 | ▲ 0.30% | 1,006 | 1,018 | 986 | 35,423 | 35,608,553원 |
| 2026-07-08 | 1,001 | ▲ 1.52% | 967 | 1,014 | 967 | 57,996 | 57,879,959원 |
| 2026-07-07 | 986 | ▲ 4.45% | 950 | 1,044 | 950 | 134,427 | 1억 |
| 2026-07-06 | 944 | ▲ 0.75% | 949 | 949 | 936 | 50,433 | 47,435,638원 |
| 2026-07-03 | 937 | ▲ 1.74% | 921 | 950 | 919 | 89,578 | 83,864,620원 |
| 2026-07-02 | 921 | ▲ 0.88% | 924 | 929 | 900 | 74,757 | 68,866,360원 |
| 2026-07-01 | 913 | ▼ 0.11% | 914 | 922 | 901 | 53,132 | 48,386,352원 |
| 2026-06-30 | 914 | ▲ 1.56% | 901 | 934 | 880 | 33,184 | 30,009,184원 |