4/23/2026

** 26.04.23 코스피 200 등락률(KRX 기준)

 ** 26.04.23 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
LS ELECTRIC217,00011.7432,550
GS76,8008.477,136
삼성중공업34,0006.9229,920
삼성물산320,0006.3151,894
오리온145,5006.135,753
효성중공업3,268,0005.9730,473
S-Oil120,8005.8713,600
HD현대280,0005.8622,118
두산에너빌리티122,6005.7878,533
LS374,0005.3511,669
더블유게임즈54,2005.041,148
한전기술189,2004.887,231
한올바이오파마50,4004.462,633
삼성에피스홀딩스587,0004.4514,606
DL66,2004.091,387
오리온홀딩스24,9503.961,563
SK396,5003.9328,747
현대건설175,4003.9119,532
한화엔진70,1003.855,850
HD현대일렉트릭1,129,0003.5840,697
롯데케미칼94,1003.414,025
한전KPS62,7003.292,822
삼성생명255,5003.2351,100
삼성전자224,5003.221,312,490
현대제철41,2502.875,505
CJ215,0002.636,273
롯데쇼핑121,8002.613,446
현대백화점94,2002.612,132
OCI홀딩스322,0002.556,012
삼성증권111,8002.199,984
대우건설33,2502.1513,663
영원무역홀딩스217,0002.122,929
GS리테일23,6001.941,973
카카오뱅크25,1001.8311,976
KCC561,0001.814,985
호텔신라56,7001.82,225
LG97,4001.7815,021
대상21,0001.69728
영풍67,7001.651,260
미원상사141,9001.65674
NAVER217,5001.6434,115
CJ제일제당237,5001.53,575
한국가스공사37,4501.493,457
현대해상30,7001.492,617
롯데정밀화학55,8001.451,440
산일전기211,5001.446,475
신한지주99,9001.3247,418
한온시스템4,2301.324,341
두산밥캣73,8001.237,074
메리츠금융지주116,9001.2119,563
한국앤컴퍼니25,2001.22,392
하나금융지주120,9001.1733,171
한국콜마88,0001.152,077
SK스퀘어728,0001.1196,066
iM금융지주19,1401.113,074
코오롱인더89,3001.022,674
셀트리온206,0000.9845,719
한국타이어앤테크놀로지64,2000.947,953
이마트103,4000.882,853
DB손해보험173,5000.8111,364
종근당87,9000.81,213
아모레퍼시픽132,2000.767,733
삼성카드54,5000.746,314
롯데칠성123,0000.741,141
TKG휴켐스18,0800.72739
SK바이오사이언스44,1500.683,464
미원에스씨120,7000.67604
신세계384,5000.653,632
한화에어로스페이스1,425,0000.6473,478
HS효성첨단소재235,5000.641,055
제일기획19,9000.612,289
키움증권446,5000.5611,704
BNK금융지주18,9000.535,865
에이피알436,0000.4616,323
코스맥스218,5000.462,480
태광산업1,217,0000.411,355
한국금융지주259,0000.3914,433
한미사이언스38,8000.392,654
KB금융158,0000.3858,910
크래프톤266,5000.3812,634
롯데지주28,4000.352,830
SK케미칼58,4000.341,010
삼성화재463,0000.3320,672
KT62,0000.3215,625
F&F67,2000.32,574
두산1,442,0000.2823,352
오뚜기365,5000.271,465
한화생명4,8500.214,212
SK하이닉스1,225,0000.16873,060
BGF리테일133,4000.152,306
미스토홀딩스41,7500.122,217
에스원88,1000.113,348
대웅제약149,8000.071,736
LG유플러스16,7400.067,195
HD현대중공업641,000067,280
한미반도체293,500027,974
KT&G171,000019,610
LG이노텍500,000011,834
한화128,10009,032
JB금융지주30,05005,657
영원무역84,00003,722
한솔케미칼288,00003,275
금호타이어5,94001,706
에스디바이오센서8,55001,032
녹십자142,200-0.071,662
카카오48,400-0.121,441
LG화학391,500-0.1327,637
한샘38,750-0.13912
지역난방공사78,200-0.13905
우리금융지주34,850-0.1425,583
효성티앤씨530,000-0.192,294
아세아265,000-0.19546
기업은행22,300-0.2217,783
대웅22,800-0.221,326
하이트진로17,110-0.231,200
한국전력46,200-0.3229,659
GS건설41,550-0.363,556
대한유화155,400-0.381,010
DL이앤씨97,600-0.413,776
한일시멘트16,910-0.411,244
유한양행94,700-0.427,543
HD한국조선해양461,000-0.4332,626
한화오션134,400-0.4441,182
강원랜드16,800-0.473,594
HMM20,750-0.4819,572
SK바이오팜103,000-0.488,066
대한전선40,850-0.497,616
농심375,500-0.532,284
아모레퍼시픽홀딩스27,700-0.542,118
동서26,750-0.562,667
삼성E&A50,300-0.599,859
LG씨엔에스67,800-0.596,569
파라다이스15,290-0.591,416
SK이노베이션133,200-0.622,518
롯데웰푸드116,000-0.681,079
GKL11,840-0.75732
HD현대마린엔진96,400-0.823,270
현대로템235,500-0.8425,703
두산로보틱스92,100-0.865,970
씨에스윈드68,800-0.862,901
한미약품490,000-0.916,277
삼성에스디에스178,400-0.9413,804
기아158,400-161,841
현대오토에버440,000-1.0112,067
현대엘리베이터97,000-1.023,792
팬오션5,670-1.053,031
현대위아84,700-1.052,303
포스코인터내셔널79,700-1.1214,021
녹십자홀딩스14,170-1.12666
동원산업38,450-1.161,697
한진칼115,400-1.27,704
LG생활건강247,000-1.23,780
카카오페이56,100-1.237,587
한국카본51,500-1.342,692
하이브246,500-1.410,625
고려아연1,674,000-1.4134,941
NC271,000-1.455,838
코웨이79,600-1.495,633
SK텔레콤98,800-1.521,221
한화솔루션46,800-1.588,045
대한항공24,800-1.599,132
동원시스템즈27,100-1.63786
현대차532,000-1.66108,931
풍산99,700-1.682,794
세방전지63,800-1.69884
CJ대한통운102,100-1.732,329
한국항공우주182,500-1.7817,789
NH투자증권34,950-1.8312,454
삼양식품1,344,000-1.910,124
POSCO홀딩스410,500-1.9132,529
HD현대마린솔루션228,000-1.9410,222
HL만도53,400-2.022,508
미래에셋증권67,700-2.0337,883
LG전자129,900-2.1821,159
세아베스틸지주69,800-2.242,503
현대글로비스230,000-2.3417,250
금호석유화학135,900-2.653,419
후성13,710-2.771,470
넷마블49,650-2.844,069
SKC111,600-2.874,226
엘앤에프189,100-2.887,625
한화시스템130,100-2.9824,578
삼성바이오로직스1,514,000-3.0170,084
DN오토모티브39,700-3.052,323
현대모비스442,500-3.0740,149
포스코DX34,550-3.095,253
LG에너지솔루션466,500-3.72109,161
에스엘61,400-4.062,852
삼성SDI630,000-4.450,769
SK아이이테크놀로지26,900-4.442,200
세아제강지주204,500-4.44847
포스코퓨처엠246,000-4.4721,881
율촌화학26,450-4.51656
삼성전기774,000-4.6857,813
LIG디펜스앤에어로스페이스966,000-5.2921,252
코스모화학17,690-5.85679
에코프로머티77,900-5.925,497
이수페타시스150,200-6.9411,026
이수스페셜티케미컬120,500-7.383,641
LG디스플레이13,250-14.416,625





** 코스피200 / 25.12.30 vs. 26.04.23 종가 등락률 순 [ 상승: 156 하락: 44 ] 

** 코스피200 상승률 vs. 코스피 상승률 [ 53.67% , Outperform : 50 ] 

종목명종가등락률시가총액
대우건설33,250770.4213,663
삼성전기774,000203.5357,813
미래에셋증권67,700189.9437,883
OCI홀딩스322,000179.516,012
현대건설175,400150.2119,532
한화시스템130,100139.1524,578
효성티앤씨530,000138.202,294
DL이앤씨97,600137.183,776
LS ELECTRIC217,000135.8732,550
삼성SDI630,000133.7750,769
한미반도체293,500130.3827,974
LIG디펜스앤에어로스페이스966,000129.4521,252
GS건설41,550110.913,556
한전기술189,200110.227,231
삼성E&A50,300109.159,859
이수스페셜티케미컬120,500103.553,641
코오롱인더89,30099.112,674
엘앤에프189,10098.637,625
SK스퀘어728,00097.8396,066
에이피알436,00088.7416,323
SK하이닉스1,225,00088.17873,060
삼성전자224,50087.241,312,490
LS374,00087.0911,669
SK텔레콤98,80084.6721,221
두산1,442,00084.6423,352
LG이노텍500,00084.5011,834
효성중공업3,268,00083.4930,473
후성13,71082.071,470
현대차532,00079.43108,931
대한전선40,85078.387,616
DL66,20075.831,387
한화솔루션46,80074.638,045
한국카본51,50072.532,692
롯데쇼핑121,80068.003,446
NH투자증권34,95065.6412,454
씨에스윈드68,80065.382,901
한화엔진70,10063.215,850
두산에너빌리티122,60062.8278,533
DN오토모티브39,70062.702,323
산일전기211,50062.576,475
삼성생명255,50062.1251,100
포스코인터내셔널79,70060.6914,021
한국금융지주259,00060.1714,433
태광산업1,217,00059.711,355
세아제강지주204,50059.64847
한국항공우주182,50059.5317,789
한화128,10056.999,032
신세계384,50055.673,632
SK396,50054.5828,747
키움증권446,50054.2311,704
한화에어로스페이스1,425,00051.4373,478
에코프로머티77,90049.525,497
한화생명4,85049.004,212
HD현대280,00048.5422,118
삼성증권111,80048.289,984
팬오션5,67047.273,031
HD현대일렉트릭1,129,00045.8740,697
S-Oil120,80045.5413,600
에스엘61,40043.292,852
한온시스템4,23042.664,341
영풍67,70042.531,260
한국콜마88,00041.712,077
LG전자129,90041.3521,159
삼성중공업34,00041.0829,920
세아베스틸지주69,80039.042,503
오리온145,50037.655,753
GS76,80036.417,136
POSCO홀딩스410,50034.5932,529
NC271,00034.495,838
코스맥스218,50034.052,480
롯데케미칼94,10033.854,025
삼성물산320,00033.6151,894
KCC561,00033.414,985
현대제철41,25032.855,505
현대오토에버440,00032.5312,067
DB손해보험173,50032.3411,364
SK이노베이션133,20031.6222,518
포스코퓨처엠246,00031.5521,881
기아158,40030.0561,841
신한지주99,90029.9147,418
HS효성첨단소재235,50029.681,055
하나금융지주120,90028.4833,171
두산밥캣73,80027.907,074
현대글로비스230,00027.3517,250
BGF리테일133,40027.292,306
고려아연1,674,00027.2034,941
이마트103,40027.182,853
호텔신라56,70027.132,225
한전KPS62,70026.792,822
KB금융158,00026.7058,910
LG에너지솔루션466,50026.59109,161
한솔케미칼288,00026.593,275
이수페타시스150,20026.0111,026
HD현대중공업641,00025.9367,280
현대로템235,50025.3325,703
롯데정밀화학55,80025.251,440
CJ215,00025.006,273
우리금융지주34,85024.4625,583
코스모화학17,69023.28679
iM금융지주19,14023.093,074
에스원88,10022.193,348
오리온홀딩스24,95020.821,563
LG97,40020.6915,021
KT&G171,00020.3419,610
포스코DX34,55020.175,253
BNK금융지주18,90019.095,865
현대모비스442,50018.6340,149
한화오션134,40018.3141,182
두산로보틱스92,10018.085,970
KT62,00017.8715,625
HD현대마린솔루션228,00017.8310,222
LG화학391,50017.5727,637
GS리테일23,60017.411,973
JB금융지주30,05017.155,657
카카오뱅크25,10016.2011,976
한올바이오파마50,40015.202,633
카카오페이56,10014.267,587
CJ제일제당237,50014.183,575
셀트리온206,00013.8145,719
LG유플러스16,74013.727,195
영원무역홀딩스217,00013.322,929
HD한국조선해양461,00013.2732,626
금호석유화학135,90012.593,419
LG디스플레이13,25012.196,625
현대위아84,70011.892,303
아모레퍼시픽132,20010.637,733
LG씨엔에스67,80010.426,569
한국타이어앤테크놀로지64,20010.127,953
대한항공24,8009.989,132
현대엘리베이터97,0009.853,792
삼양식품1,344,0009.1810,124
한미약품490,0008.416,277
크래프톤266,5008.3312,634
동원시스템즈27,1008.18786
CJ대한통운102,1007.932,329
HD현대마린엔진96,4007.713,270
SK아이이테크놀로지26,9007.392,200
롯데지주28,4007.372,830
대한유화155,4007.321,010
한미사이언스38,8007.032,654
SKC111,6006.904,226
기업은행22,3006.4417,783
현대백화점94,2006.322,132
종근당87,9006.031,213
삼성에스디에스178,4004.0213,804
대웅22,8003.401,326
메리츠금융지주116,9003.3619,563
아모레퍼시픽홀딩스27,7003.172,118
넷마블49,6502.904,069
영원무역84,0002.693,722
율촌화학26,4502.52656
세방전지63,8001.59884
금호타이어5,9401.371,706
HMM20,7501.2219,572
롯데웰푸드116,0001.221,079
더블유게임즈54,2001.121,148
대상21,000-0.24728
현대해상30,700-0.322,617
동서26,750-0.372,667
F&F67,200-1.902,574
한국전력46,200-2.1229,659
미스토홀딩스41,750-2.222,217
삼성카드54,500-2.506,314
한국앤컴퍼니25,200-3.632,392
에스디바이오센서8,550-3.931,032
LG생활건강247,000-4.453,780
TKG휴켐스18,080-4.54739
한국가스공사37,450-4.713,457
오뚜기365,500-5.061,465
제일기획19,900-5.242,289
미원상사141,900-5.59674
한일시멘트16,910-5.901,244
풍산99,700-6.382,794
삼성화재463,000-6.8420,672
한진칼115,400-6.947,704
하이트진로17,110-7.211,200
파라다이스15,290-7.611,416
동원산업38,450-8.231,697
코웨이79,600-8.405,633
SK바이오사이언스44,150-8.403,464
HL만도53,400-9.032,508
NAVER217,500-10.3134,115
녹십자142,200-10.571,662
삼성바이오로직스1,514,000-10.6870,084
SK케미칼58,400-10.841,010
녹십자홀딩스14,170-10.99666
강원랜드16,800-11.353,594
롯데칠성123,000-11.641,141
대웅제약149,800-13.061,736
농심375,500-13.182,284
미원에스씨120,700-13.97604
유한양행94,700-15.757,543
한샘38,750-16.03912
SK바이오팜103,000-17.348,066
아세아265,000-18.84546
지역난방공사78,200-18.88905
카카오48,400-19.4721,441
GKL11,840-20.91732
삼성에피스홀딩스587,000-21.0014,606
하이브246,500-25.3010,625




** 코스피200 / 25.12.30 vs. 26.04.23 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자224,50087.241,312,490
SK하이닉스1,225,00088.17873,060
LG에너지솔루션466,50026.59109,161
현대차532,00079.43108,931
SK스퀘어728,00097.8396,066
두산에너빌리티122,60062.8278,533
한화에어로스페이스1,425,00051.4373,478
삼성바이오로직스1,514,000-10.6870,084
HD현대중공업641,00025.9367,280
기아158,40030.0561,841
KB금융158,00026.7058,910
삼성전기774,000203.5357,813
삼성물산320,00033.6151,894
삼성생명255,50062.1251,100
삼성SDI630,000133.7750,769
신한지주99,90029.9147,418
셀트리온206,00013.8145,719
한화오션134,40018.3141,182
HD현대일렉트릭1,129,00045.8740,697
현대모비스442,50018.6340,149
미래에셋증권67,700189.9437,883
고려아연1,674,00027.2034,941
NAVER217,500-10.3134,115
하나금융지주120,90028.4833,171
HD한국조선해양461,00013.2732,626
LS ELECTRIC217,000135.8732,550
POSCO홀딩스410,50034.5932,529
효성중공업3,268,00083.4930,473
삼성중공업34,00041.0829,920
한국전력46,200-2.1229,659
SK396,50054.5828,747
한미반도체293,500130.3827,974
LG화학391,50017.5727,637
현대로템235,50025.3325,703
우리금융지주34,85024.4625,583
한화시스템130,100139.1524,578
두산1,442,00084.6423,352
SK이노베이션133,20031.6222,518
HD현대280,00048.5422,118
포스코퓨처엠246,00031.5521,881
카카오48,400-19.4721,441
LIG디펜스앤에어로스페이스966,000129.4521,252
SK텔레콤98,80084.6721,221
LG전자129,90041.3521,159
삼성화재463,000-6.8420,672
KT&G171,00020.3419,610
HMM20,7501.2219,572
메리츠금융지주116,9003.3619,563
현대건설175,400150.2119,532
한국항공우주182,50059.5317,789
기업은행22,3006.4417,783
현대글로비스230,00027.3517,250
에이피알436,00088.7416,323
KT62,00017.8715,625
LG97,40020.6915,021
삼성에피스홀딩스587,000-21.0014,606
한국금융지주259,00060.1714,433
포스코인터내셔널79,70060.6914,021
삼성에스디에스178,4004.0213,804
대우건설33,250770.4213,663
S-Oil120,80045.5413,600
크래프톤266,5008.3312,634
NH투자증권34,95065.6412,454
현대오토에버440,00032.5312,067
카카오뱅크25,10016.2011,976
LG이노텍500,00084.5011,834
키움증권446,50054.2311,704
LS374,00087.0911,669
DB손해보험173,50032.3411,364
이수페타시스150,20026.0111,026
하이브246,500-25.3010,625
HD현대마린솔루션228,00017.8310,222
삼양식품1,344,0009.1810,124
삼성증권111,80048.289,984
삼성E&A50,300109.159,859
대한항공24,8009.989,132
한화128,10056.999,032
SK바이오팜103,000-17.348,066
한화솔루션46,80074.638,045
한국타이어앤테크놀로지64,20010.127,953
아모레퍼시픽132,20010.637,733
한진칼115,400-6.947,704
엘앤에프189,10098.637,625
대한전선40,85078.387,616
카카오페이56,10014.267,587
유한양행94,700-15.757,543
한전기술189,200110.227,231
LG유플러스16,74013.727,195
GS76,80036.417,136
두산밥캣73,80027.907,074
LG디스플레이13,25012.196,625
LG씨엔에스67,80010.426,569
산일전기211,50062.576,475
삼성카드54,500-2.506,314
한미약품490,0008.416,277
CJ215,00025.006,273
OCI홀딩스322,000179.516,012
두산로보틱스92,10018.085,970
BNK금융지주18,90019.095,865
한화엔진70,10063.215,850
NC271,00034.495,838
오리온145,50037.655,753
JB금융지주30,05017.155,657
코웨이79,600-8.405,633
현대제철41,25032.855,505
에코프로머티77,90049.525,497
포스코DX34,55020.175,253
KCC561,00033.414,985
한온시스템4,23042.664,341
SKC111,6006.904,226
한화생명4,85049.004,212
넷마블49,6502.904,069
롯데케미칼94,10033.854,025
현대엘리베이터97,0009.853,792
LG생활건강247,000-4.453,780
DL이앤씨97,600137.183,776
영원무역84,0002.693,722
이수스페셜티케미컬120,500103.553,641
신세계384,50055.673,632
강원랜드16,800-11.353,594
CJ제일제당237,50014.183,575
GS건설41,550110.913,556
SK바이오사이언스44,150-8.403,464
한국가스공사37,450-4.713,457
롯데쇼핑121,80068.003,446
금호석유화학135,90012.593,419
에스원88,10022.193,348
한솔케미칼288,00026.593,275
HD현대마린엔진96,4007.713,270
iM금융지주19,14023.093,074
팬오션5,67047.273,031
영원무역홀딩스217,00013.322,929
씨에스윈드68,80065.382,901
이마트103,40027.182,853
에스엘61,40043.292,852
롯데지주28,4007.372,830
한전KPS62,70026.792,822
풍산99,700-6.382,794
한국카본51,50072.532,692
코오롱인더89,30099.112,674
동서26,750-0.372,667
한미사이언스38,8007.032,654
한올바이오파마50,40015.202,633
현대해상30,700-0.322,617
F&F67,200-1.902,574
HL만도53,400-9.032,508
세아베스틸지주69,80039.042,503
코스맥스218,50034.052,480
한국앤컴퍼니25,200-3.632,392
CJ대한통운102,1007.932,329
DN오토모티브39,70062.702,323
BGF리테일133,40027.292,306
현대위아84,70011.892,303
효성티앤씨530,000138.202,294
제일기획19,900-5.242,289
농심375,500-13.182,284
호텔신라56,70027.132,225
미스토홀딩스41,750-2.222,217
SK아이이테크놀로지26,9007.392,200
현대백화점94,2006.322,132
아모레퍼시픽홀딩스27,7003.172,118
한국콜마88,00041.712,077
GS리테일23,60017.411,973
대웅제약149,800-13.061,736
금호타이어5,9401.371,706
동원산업38,450-8.231,697
녹십자142,200-10.571,662
오리온홀딩스24,95020.821,563
후성13,71082.071,470
오뚜기365,500-5.061,465
롯데정밀화학55,80025.251,440
파라다이스15,290-7.611,416
DL66,20075.831,387
태광산업1,217,00059.711,355
대웅22,8003.401,326
영풍67,70042.531,260
한일시멘트16,910-5.901,244
종근당87,9006.031,213
하이트진로17,110-7.211,200
더블유게임즈54,2001.121,148
롯데칠성123,000-11.641,141
롯데웰푸드116,0001.221,079
HS효성첨단소재235,50029.681,055
에스디바이오센서8,550-3.931,032
대한유화155,4007.321,010
SK케미칼58,400-10.841,010
한샘38,750-16.03912
지역난방공사78,200-18.88905
세방전지63,8001.59884
세아제강지주204,50059.64847
동원시스템즈27,1008.18786
TKG휴켐스18,080-4.54739
GKL11,840-20.91732
대상21,000-0.24728
코스모화학17,69023.28679
미원상사141,900-5.59674
녹십자홀딩스14,170-10.99666
율촌화학26,4502.52656
미원에스씨120,700-13.97604
아세아265,000-18.84546