5/19/2026

** 26.05.19 코스피 200 등락률(KRX 기준)

 ** 26.05.19 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
한화에어로스페이스1,286,0004.8166,311
LG이노텍793,0004.3418,768
한국전력39,1503.9825,133
에스디바이오센서8,2003.27990
동서25,6503.222,557
LIG디펜스앤에어로스페이스862,0002.7418,964
NC265,0002.515,709
CJ174,5002.475,091
LS541,0002.4616,879
메리츠금융지주108,8002.3518,207
iM금융지주18,3302.352,944
한화생명5,8002.295,037
롯데지주27,4002.242,731
DB손해보험164,1002.1810,749
하이트진로16,87021,183
삼양식품1,391,0001.8310,478
팬오션6,0501.683,234
한미약품439,5001.625,630
JB금융지주25,6501.584,829
롯데쇼핑161,1001.584,557
넷마블43,0001.533,523
롯데웰푸드120,2001.521,106
더블유게임즈61,3001.491,298
TKG휴켐스17,7801.37727
현대해상38,8501.33,312
녹십자홀딩스15,6601.23736
한국가스공사38,1001.23,517
에스원71,3001.132,709
오리온137,6001.035,440
대한항공25,8000.989,500
세아제강지주174,3000.98722
하나금융지주115,3000.9631,635
GS75,5000.947,015
신한지주93,9000.8644,570
SK바이오사이언스40,9000.863,209
대웅제약134,2000.831,555
풍산86,7000.812,430
삼성카드49,1500.725,694
신세계506,0000.64,779
지역난방공사74,4000.54861
종근당80,1000.51,106
제일기획19,3300.472,224
하이브236,0000.4310,172
농심396,5000.382,412
LG생활건강260,0000.193,976
한진칼111,6000.187,451
파라다이스14,4500.141,338
한국항공우주161,8000.0615,771
BNK금융지주17,26005,356
아모레퍼시픽홀딩스24,45001,869
KB금융152,800-0.1356,972
기업은행20,600-0.2416,427
영원무역홀딩스197,800-0.252,670
LG유플러스15,560-0.266,688
롯데정밀화학54,400-0.371,404
셀트리온182,500-0.3840,504
아모레퍼시픽119,900-0.427,013
오뚜기352,000-0.421,411
한국콜마91,800-0.432,167
카카오뱅크22,200-0.4510,592
삼성생명312,000-0.4862,400
대웅20,250-0.491,177
삼성E&A49,250-0.519,653
삼성화재551,000-0.5424,601
미원에스씨111,200-0.54556
KT&G177,200-0.5618,395
한올바이오파마41,200-0.62,152
아세아226,000-0.66465
CJ대한통운88,600-0.672,021
동원산업36,450-0.681,609
HMM19,820-0.718,695
두산밥캣67,200-0.746,442
NAVER198,100-0.9531,077
포스코인터내셔널70,600-0.9812,420
세방전지58,300-1.02808
롯데칠성114,900-1.031,066
동원시스템즈23,450-1.05680
한국카본36,250-1.091,895
에이피알397,500-1.1214,882
우리금융지주30,300-1.1422,243
S-Oil110,100-1.2612,395
강원랜드15,740-1.323,367
HD현대마린솔루션218,000-1.369,774
KT56,200-1.414,164
SK아이이테크놀로지20,300-1.461,660
미스토홀딩스40,300-1.472,140
HD현대265,000-1.4920,933
코웨이91,100-1.516,447
미원상사130,400-1.51619
후성11,880-1.661,274
BGF리테일133,900-1.692,314
영원무역86,300-1.823,824
대상19,830-1.83687
코스맥스177,000-1.882,009
한화시스템104,100-1.8919,667
삼성전자275,500-1.961,610,650
LG에너지솔루션400,000-1.9693,600
태광산업994,000-1.971,107
카카오41,600-218,374
대한유화135,200-2.03879
한미사이언스33,450-2.052,288
SK519,000-2.0837,629
크래프톤276,000-2.1312,733
DL이앤씨78,000-2.133,018
엘앤에프157,000-2.186,352
한국타이어앤테크놀로지60,400-2.277,482
한국앤컴퍼니23,500-2.292,231
한전KPS53,900-2.362,426
금호타이어4,840-2.421,390
한일시멘트15,640-2.431,150
HD한국조선해양400,000-2.4428,309
씨에스윈드51,400-2.472,168
CJ제일제당216,000-2.483,252
롯데케미칼82,000-2.53,508
유한양행81,300-2.526,475
한화123,000-2.548,672
GKL11,870-2.55734
SK바이오팜93,000-2.627,283
녹십자130,700-2.681,527
현대로템195,600-2.6921,348
호텔신라57,800-2.692,269
한국금융지주234,000-2.713,040
HD현대마린엔진74,700-2.732,534
HD현대중공업598,000-2.7662,767
SK텔레콤97,700-2.7920,985
NH투자증권31,050-2.8211,064
삼성바이오로직스1,346,000-2.8962,308
SK이노베이션119,600-320,219
코스모화학14,240-3547
한화엔진66,300-3.075,533
F&F79,000-3.073,026
HS효성첨단소재219,500-3.09983
SK케미칼45,450-3.19786
키움증권377,500-3.219,901
고려아연1,374,000-3.2428,679
한전기술140,000-3.255,351
한화오션111,900-3.3734,288
삼성중공업28,550-3.3825,124
한솔케미칼308,500-3.443,508
포스코퓨처엠224,000-3.4519,924
오리온홀딩스25,000-3.471,566
삼성에피스홀딩스479,000-3.5211,919
에스엘62,500-3.552,903
현대백화점108,000-3.572,329
GS리테일27,350-3.72,287
카카오페이47,250-3.776,391
에코프로머티61,200-3.774,327
금호석유화학137,600-3.783,462
현대건설139,300-3.8615,512
LS ELECTRIC243,500-3.9436,525
한샘32,650-3.97768
효성중공업3,580,000-4.0233,382
DL55,000-4.181,153
삼성SDI587,000-4.2447,304
율촌화학21,450-4.24532
현대엘리베이터83,200-4.263,252
삼성전기987,000-4.2773,723
KCC499,500-4.314,292
효성티앤씨403,500-4.381,746
삼성증권114,500-4.510,225
이수스페셜티케미컬95,100-4.522,874
HD현대일렉트릭1,095,000-4.5339,472
영풍56,100-4.591,033
기아154,900-4.6860,475
한화솔루션41,300-4.737,099
삼성물산380,500-4.7661,705
POSCO홀딩스440,500-4.8634,906
GS건설29,950-4.922,563
코오롱인더74,600-4.972,234
산일전기245,500-5.037,516
LG디스플레이12,710-5.086,355
SK하이닉스1,745,000-5.161,243,666
삼성에스디에스171,000-5.3213,232
세아베스틸지주71,400-5.432,561
두산에너빌리티106,000-5.4467,899
DN오토모티브46,050-5.442,694
이마트93,600-5.652,583
미래에셋증권66,400-5.8237,155
두산1,500,000-5.8424,291
LG화학350,500-6.0324,743
SKC127,800-6.374,840
SK스퀘어1,020,000-6.68134,598
현대글로비스214,000-6.9616,050
한온시스템4,550-7.334,669
OCI홀딩스294,500-7.395,498
HL만도54,100-7.522,540
대우건설27,050-7.6811,115
LG씨엔에스74,800-87,247
현대모비스525,000-8.0647,635
이수페타시스120,900-8.068,875
포스코DX31,000-8.284,713
대한전선53,200-8.4310,427
LG105,300-8.7516,240
현대차604,000-8.9123,674
한미반도체288,000-9.1527,450
현대위아80,200-9.892,181
현대오토에버536,000-10.0714,699
현대제철38,600-11.165,151
LG전자191,700-11.6631,225
두산로보틱스100,100-15.16,488




** 코스피200 / 25.12.30 vs. 26.05.19 종가 등락률 순 [ 상승: 135 하락: 64 ] 

** 코스피200 상승률 vs. 코스피 상승률 [ 72.55% , Outperform : 31 ] 

종목명종가등락률시가총액
대우건설27,050608.1211,115
삼성전기987,000287.0673,723
LG이노텍793,000192.6218,768
미래에셋증권66,400184.3737,155
SK스퀘어1,020,000177.17134,598
LS541,000170.6416,879
SK하이닉스1,745,000168.051,243,666
LS ELECTRIC243,500164.6736,525
OCI홀딩스294,500155.645,498
대한전선53,200132.3110,427
삼성전자275,500129.771,610,650
한미반도체288,000126.0627,450
롯데쇼핑161,100122.214,557
삼성SDI587,000117.8147,304
LG전자191,700108.6031,225
신세계506,000104.864,779
삼성E&A49,250104.789,653
LIG디펜스앤에어로스페이스862,000104.7518,964
현대차604,000103.71123,674
SK519,000102.3437,629
효성중공업3,580,000101.0133,382
현대건설139,30098.7215,512
삼성생명312,00097.9762,400
두산1,500,00092.0624,291
한화시스템104,10091.3619,667
DL이앤씨78,00089.553,018
DN오토모티브46,05088.732,694
산일전기245,50088.707,516
SK텔레콤97,70082.6220,985
효성티앤씨403,50081.351,746
한화생명5,80078.195,037
에이피알397,50072.0814,882
코오롱인더74,60066.332,234
엘앤에프157,00064.926,352
현대오토에버536,00061.4514,699
이수스페셜티케미컬95,10060.642,874
삼성물산380,50058.8761,705
후성11,88057.771,274
팬오션6,05057.143,234
한전기술140,00055.565,351
한화엔진66,30054.375,533
한화솔루션41,30054.107,099
한온시스템4,55053.464,669
GS건설29,95052.032,563
삼성증권114,50051.8610,225
한화123,00050.748,672
한국콜마91,80047.832,167
NH투자증권31,05047.1611,064
DL55,00046.081,153
에스엘62,50045.862,903
한국금융지주234,00044.7113,040
POSCO홀딩스440,50044.4334,906
포스코인터내셔널70,60042.3412,420
세아베스틸지주71,40042.232,561
HD현대일렉트릭1,095,00041.4739,472
한국항공우주161,80041.4315,771
두산에너빌리티106,00040.7767,899
현대모비스525,00040.7547,635
HD현대265,00040.5820,933
한화에어로스페이스1,286,00036.6666,311
GS리테일27,35036.072,287
세아제강지주174,30036.07722
한솔케미칼308,50035.603,508
GS75,50034.107,015
S-Oil110,10032.6512,395
NC265,00031.515,709
LG105,30030.4816,240
태광산업994,00030.451,107
키움증권377,50030.409,901
오리온137,60030.185,440
호텔신라57,80029.602,269
두산로보틱스100,10028.336,488
BGF리테일133,90027.772,314
기아154,90027.1860,475
현대해상38,85026.143,312
DB손해보험164,10025.1710,749
KT&G177,20024.7018,395
현대제철38,60024.325,151
씨에스윈드51,40023.562,168
KB금융152,80022.5356,972
하나금융지주115,30022.5331,635
SKC127,80022.414,840
신한지주93,90022.1144,570
롯데정밀화학54,40022.111,404
현대백화점108,00021.902,329
LG씨엔에스74,80021.827,247
한국카본36,25021.441,895
오리온홀딩스25,00021.071,566
HS효성첨단소재219,50020.87983
포스코퓨처엠224,00019.7919,924
KCC499,50018.794,292
현대글로비스214,00018.4916,050
삼성중공업28,55018.4625,124
SK이노베이션119,60018.1820,219
영풍56,10018.111,033
iM금융지주18,33017.882,944
HD현대중공업598,00017.4962,767
에코프로머티61,20017.474,327
롯데케미칼82,00016.643,508
두산밥캣67,20016.466,442
F&F79,00015.333,026
이마트93,60015.132,583
대한항공25,80014.419,500
더블유게임즈61,30014.371,298
금호석유화학137,60014.003,462
삼양식품1,391,00013.0010,478
HD현대마린솔루션218,00012.669,774
크래프톤276,00012.2012,733
삼성화재551,00010.8724,601
한전KPS53,9009.002,426
BNK금융지주17,2608.765,356
코스맥스177,0008.592,009
LG에너지솔루션400,0008.5593,600
우리금융지주30,3008.2122,243
포스코DX31,0007.834,713
LG디스플레이12,7107.626,355
KT56,2006.8414,164
현대위아80,2005.942,181
LG유플러스15,5605.716,688
영원무역86,3005.503,824
LG화학350,5005.2624,743
롯데웰푸드120,2004.891,106
코웨이91,1004.836,447
고려아연1,374,0004.4128,679
현대로템195,6004.1021,348
CJ제일제당216,0003.853,252
한국타이어앤테크놀로지60,4003.607,482
롯데지주27,4003.592,731
영원무역홀딩스197,8003.292,670
카카오뱅크22,2002.7810,592
CJ174,5001.455,091
이수페타시스120,9001.438,875
셀트리온182,5000.8340,504
LG생활건강260,0000.583,976
아모레퍼시픽119,9000.337,013
JB금융지주25,6500.004,829
삼성에스디에스171,000-0.2913,232
코스모화학14,240-0.77547
에스원71,300-1.112,709
한화오션111,900-1.5034,288
녹십자홀딩스15,660-1.63736
기업은행20,600-1.6716,427
HD한국조선해양400,000-1.7228,309
한미약품439,500-2.775,630
한국가스공사38,100-3.053,517
HMM19,820-3.3218,695
종근당80,100-3.381,106
카카오페이47,250-3.776,391
메리츠금융지주108,800-3.8018,207
동서25,650-4.472,557
미스토홀딩스40,300-5.622,140
현대엘리베이터83,200-5.783,252
대상19,830-5.80687
한올바이오파마41,200-5.832,152
TKG휴켐스17,780-6.12727
CJ대한통운88,600-6.342,021
동원시스템즈23,450-6.39680
대한유화135,200-6.63879
세방전지58,300-7.17808
한미사이언스33,450-7.722,288
HL만도54,100-7.842,540
에스디바이오센서8,200-7.87990
제일기획19,330-7.952,224
대웅20,250-8.161,177
농심396,500-8.322,412
하이트진로16,870-8.511,183
오뚜기352,000-8.571,411
아모레퍼시픽홀딩스24,450-8.941,869
한진칼111,600-10.007,451
한국앤컴퍼니23,500-10.132,231
넷마블43,000-10.883,523
삼성카드49,150-12.085,694
파라다이스14,450-12.691,338
한일시멘트15,640-12.971,150
동원산업36,450-13.011,609
미원상사130,400-13.24619
SK바이오사이언스40,900-15.153,209
HD현대마린엔진74,700-16.542,534
율촌화학21,450-16.86532
강원랜드15,740-16.943,367
한국전력39,150-17.0625,133
금호타이어4,840-17.411,390
롯데칠성114,900-17.461,066
녹십자130,700-17.801,527
NAVER198,100-18.3131,077
풍산86,700-18.592,430
SK아이이테크놀로지20,300-18.961,660
삼성바이오로직스1,346,000-20.5962,308
GKL11,870-20.71734
미원에스씨111,200-20.74556
대웅제약134,200-22.111,555
지역난방공사74,400-22.82861
SK바이오팜93,000-25.367,283
유한양행81,300-27.676,475
하이브236,000-28.4810,172
한샘32,650-29.25768
SK케미칼45,450-30.61786
카카오41,600-30.7818,374
아세아226,000-30.78465
삼성에피스홀딩스479,000-35.5311,919




** 코스피200 / 25.12.30 vs. 26.05.19 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자275,500129.771,610,650
SK하이닉스1,745,000168.051,243,666
SK스퀘어1,020,000177.17134,598
현대차604,000103.71123,674
LG에너지솔루션400,0008.5593,600
삼성전기987,000287.0673,723
두산에너빌리티106,00040.7767,899
한화에어로스페이스1,286,00036.6666,311
HD현대중공업598,00017.4962,767
삼성생명312,00097.9762,400
삼성바이오로직스1,346,000-20.5962,308
삼성물산380,50058.8761,705
기아154,90027.1860,475
KB금융152,80022.5356,972
현대모비스525,00040.7547,635
삼성SDI587,000117.8147,304
신한지주93,90022.1144,570
셀트리온182,5000.8340,504
HD현대일렉트릭1,095,00041.4739,472
SK519,000102.3437,629
미래에셋증권66,400184.3737,155
LS ELECTRIC243,500164.6736,525
POSCO홀딩스440,50044.4334,906
한화오션111,900-1.5034,288
효성중공업3,580,000101.0133,382
하나금융지주115,30022.5331,635
LG전자191,700108.6031,225
NAVER198,100-18.3131,077
고려아연1,374,0004.4128,679
HD한국조선해양400,000-1.7228,309
한미반도체288,000126.0627,450
한국전력39,150-17.0625,133
삼성중공업28,55018.4625,124
LG화학350,5005.2624,743
삼성화재551,00010.8724,601
두산1,500,00092.0624,291
우리금융지주30,3008.2122,243
현대로템195,6004.1021,348
SK텔레콤97,70082.6220,985
HD현대265,00040.5820,933
SK이노베이션119,60018.1820,219
포스코퓨처엠224,00019.7919,924
한화시스템104,10091.3619,667
LIG디펜스앤에어로스페이스862,000104.7518,964
LG이노텍793,000192.6218,768
HMM19,820-3.3218,695
KT&G177,20024.7018,395
카카오41,600-30.7818,374
메리츠금융지주108,800-3.8018,207
LS541,000170.6416,879
기업은행20,600-1.6716,427
LG105,30030.4816,240
현대글로비스214,00018.4916,050
한국항공우주161,80041.4315,771
현대건설139,30098.7215,512
에이피알397,50072.0814,882
현대오토에버536,00061.4514,699
KT56,2006.8414,164
삼성에스디에스171,000-0.2913,232
한국금융지주234,00044.7113,040
크래프톤276,00012.2012,733
포스코인터내셔널70,60042.3412,420
S-Oil110,10032.6512,395
삼성에피스홀딩스479,000-35.5311,919
대우건설27,050608.1211,115
NH투자증권31,05047.1611,064
DB손해보험164,10025.1710,749
카카오뱅크22,2002.7810,592
삼양식품1,391,00013.0010,478
대한전선53,200132.3110,427
삼성증권114,50051.8610,225
하이브236,000-28.4810,172
키움증권377,50030.409,901
HD현대마린솔루션218,00012.669,774
삼성E&A49,250104.789,653
대한항공25,80014.419,500
이수페타시스120,9001.438,875
한화123,00050.748,672
산일전기245,50088.707,516
한국타이어앤테크놀로지60,4003.607,482
한진칼111,600-10.007,451
SK바이오팜93,000-25.367,283
LG씨엔에스74,80021.827,247
한화솔루션41,30054.107,099
GS75,50034.107,015
아모레퍼시픽119,9000.337,013
LG유플러스15,5605.716,688
두산로보틱스100,10028.336,488
유한양행81,300-27.676,475
코웨이91,1004.836,447
두산밥캣67,20016.466,442
카카오페이47,250-3.776,391
LG디스플레이12,7107.626,355
엘앤에프157,00064.926,352
NC265,00031.515,709
삼성카드49,150-12.085,694
한미약품439,500-2.775,630
한화엔진66,30054.375,533
OCI홀딩스294,500155.645,498
오리온137,60030.185,440
BNK금융지주17,2608.765,356
한전기술140,00055.565,351
현대제철38,60024.325,151
CJ174,5001.455,091
한화생명5,80078.195,037
SKC127,80022.414,840
JB금융지주25,6500.004,829
신세계506,000104.864,779
포스코DX31,0007.834,713
한온시스템4,55053.464,669
롯데쇼핑161,100122.214,557
에코프로머티61,20017.474,327
KCC499,50018.794,292
LG생활건강260,0000.583,976
영원무역86,3005.503,824
넷마블43,000-10.883,523
한국가스공사38,100-3.053,517
한솔케미칼308,50035.603,508
롯데케미칼82,00016.643,508
금호석유화학137,60014.003,462
강원랜드15,740-16.943,367
현대해상38,85026.143,312
CJ제일제당216,0003.853,252
현대엘리베이터83,200-5.783,252
팬오션6,05057.143,234
SK바이오사이언스40,900-15.153,209
F&F79,00015.333,026
DL이앤씨78,00089.553,018
iM금융지주18,33017.882,944
에스엘62,50045.862,903
이수스페셜티케미컬95,10060.642,874
롯데지주27,4003.592,731
에스원71,300-1.112,709
DN오토모티브46,05088.732,694
영원무역홀딩스197,8003.292,670
이마트93,60015.132,583
GS건설29,95052.032,563
세아베스틸지주71,40042.232,561
동서25,650-4.472,557
HL만도54,100-7.842,540
HD현대마린엔진74,700-16.542,534
풍산86,700-18.592,430
한전KPS53,9009.002,426
농심396,500-8.322,412
현대백화점108,00021.902,329
BGF리테일133,90027.772,314
한미사이언스33,450-7.722,288
GS리테일27,35036.072,287
호텔신라57,80029.602,269
코오롱인더74,60066.332,234
한국앤컴퍼니23,500-10.132,231
제일기획19,330-7.952,224
현대위아80,2005.942,181
씨에스윈드51,40023.562,168
한국콜마91,80047.832,167
한올바이오파마41,200-5.832,152
미스토홀딩스40,300-5.622,140
CJ대한통운88,600-6.342,021
코스맥스177,0008.592,009
한국카본36,25021.441,895
아모레퍼시픽홀딩스24,450-8.941,869
효성티앤씨403,50081.351,746
SK아이이테크놀로지20,300-18.961,660
동원산업36,450-13.011,609
오리온홀딩스25,00021.071,566
대웅제약134,200-22.111,555
녹십자130,700-17.801,527
오뚜기352,000-8.571,411
롯데정밀화학54,40022.111,404
금호타이어4,840-17.411,390
파라다이스14,450-12.691,338
더블유게임즈61,30014.371,298
후성11,88057.771,274
하이트진로16,870-8.511,183
대웅20,250-8.161,177
DL55,00046.081,153
한일시멘트15,640-12.971,150
태광산업994,00030.451,107
롯데웰푸드120,2004.891,106
종근당80,100-3.381,106
롯데칠성114,900-17.461,066
영풍56,10018.111,033
에스디바이오센서8,200-7.87990
HS효성첨단소재219,50020.87983
대한유화135,200-6.63879
지역난방공사74,400-22.82861
세방전지58,300-7.17808
SK케미칼45,450-30.61786
한샘32,650-29.25768
녹십자홀딩스15,660-1.63736
GKL11,870-20.71734
TKG휴켐스17,780-6.12727
세아제강지주174,30036.07722
대상19,830-5.80687
동원시스템즈23,450-6.39680
미원상사130,400-13.24619
미원에스씨111,200-20.74556
코스모화학14,240-0.77547
율촌화학21,450-16.86532
아세아226,000-30.78465