7/03/2025

** 25.07.03 코스피 200 등락률(KRX 기준)

 ** 25.07.03 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
현대제철35,55016.184,744
에코프로머티53,80012.083,762
OCI홀딩스84,9009.691,597
대웅제약158,8009.291,840
DL51,4008.91,077
POSCO홀딩스312,0008.3325,251
엘앤에프54,9008.071,994
LG화학257,0007.0818,142
SK케미칼76,7006.091,323
TCC스틸17,8805.92469
삼성전기142,3005.810,629
한국가스공사43,8005.674,043
LG에너지솔루션318,5005.2974,529
한올바이오파마26,3005.21,374
코스모화학15,9505.07613
GKL16,18051,001
대한유화93,1004.96605
삼성전자63,8004.93377,673
이수스페셜티케미컬45,0004.91,359
롯데케미칼68,2004.762,917
LG디스플레이9,5204.394,760
포스코인터내셔널51,0003.988,972
한국타이어앤테크놀로지43,1003.985,339
율촌화학32,0003.9794
한솔케미칼170,6003.711,934
포스코DX24,4503.63,717
삼성SDI185,3003.5214,932
금호타이어4,8953.491,406
삼성바이오로직스1,044,0003.4774,306
씨에스윈드49,3503.462,081
신한지주63,7003.2431,585
녹십자134,9003.211,577
현대위아48,4003.21,316
유한양행110,0003.198,797
한온시스템3,3703.062,287
KB금융116,900344,593
HL만도34,9002.951,639
SK아이이테크놀로지28,7002.872,046
한진칼120,3002.828,032
KG모빌리티3,7052.77750
SK바이오사이언스49,7502.683,899
영풍44,7002.64854
포스코퓨처엠130,3002.610,093
대한항공24,0002.568,837
한화솔루션36,3002.46,240
팬오션3,8902.372,079
DN오토모티브23,7502.371,390
후성4,9652.37533
HMM23,9002.3624,498
SKC108,7002.264,116
LG전자77,9002.2312,748
세아제강지주229,5002.23951
호텔신라51,4002.192,017
BNK금융지주13,1602.174,190
TKG휴켐스17,4002.17711
기업은행18,9302.1615,095
LG이노텍156,2002.163,697
세방전지71,1002.16995
세아베스틸지주31,7502.091,139
셀트리온172,3002.0138,324
녹십자홀딩스16,7602.01788
우리금융지주23,0501.9917,117
엔씨소프트205,5001.994,427
하나금융지주87,5001.9824,913
크래프톤365,5001.9517,321
OCI58,4001.92523
SK바이오팜93,7001.857,338
대웅23,6001.721,372
에스엘33,0501.691,535
에스디바이오센서10,4801.651,276
LG83,5001.5813,130
한미약품293,5001.563,760
GS49,5501.544,604
한미반도체95,3001.499,083
NH투자증권20,4001.496,611
한국앤컴퍼니21,0001.451,994
삼성카드51,5001.385,967
카카오59,5001.3626,285
SK이노베이션119,3001.3618,018
풍산120,1001.353,366
넷마블62,1001.315,338
삼성E&A23,2001.314,547
iM금융지주13,3001.292,213
롯데정밀화학41,2001.231,063
HD현대126,9001.210,024
미래에셋증권21,5501.1712,290
S-Oil62,9001.137,081
CJ제일제당269,5001.134,057
CJ대한통운91,4001.112,085
덴티움64,5001.1714
LG유플러스14,6001.046,375
현대백화점77,8001.041,761
하이트진로21,1000.961,480
GS건설21,3000.951,823
아모레퍼시픽홀딩스32,3000.942,566
LG생활건강327,0000.935,107
JB금융지주21,6500.934,198
현대모비스299,5000.8427,493
현대엘리베이터84,4000.843,299
금호석유화학119,6000.843,165
종근당87,4000.691,206
카카오뱅크29,8000.6814,214
아모레퍼시픽137,5000.668,043
HDC23,0500.661,377
HS효성첨단소재231,0000.651,035
강원랜드19,0300.584,071
한화오션77,0000.5223,594
두산576,0000.529,518
두산에너빌리티61,9000.4939,651
대우건설4,1800.481,737
현대차214,5000.4743,921
대상23,2500.43806
NAVER253,0000.440,085
한국콜마99,9000.42,358
메리츠금융지주116,2000.3520,918
삼성화재441,0000.3420,291
한샘45,1500.331,063
삼성물산162,7000.3127,655
동원시스템즈32,3000.31936
삼성에스디에스165,5000.312,806
제일기획20,6000.242,370
GS리테일17,3600.231,451
효성티앤씨274,5000.181,188
고려아연821,0000.1216,439
F&F82,3000.123,153
기아100,1000.139,807
에이피알146,7000.075,581
삼성증권72,50006,474
키움증권223,00005,585
오리온118,50004,685
현대해상27,25002,436
농심404,50002,460
영원무역홀딩스140,10001,891
코오롱인더46,05001,267
하나투어55,2000855
롯데웰푸드123,900-0.081,153
한국전력35,900-0.1423,047
삼성생명127,200-0.1625,440
두산로보틱스61,600-0.163,993
SK하이닉스278,500-0.18202,749
코스맥스264,500-0.193,002
현대글로비스138,200-0.2210,365
한화에어로스페이스817,000-0.2438,641
DB손해보험123,400-0.248,737
오뚜기407,500-0.241,633
미원상사168,400-0.24800
롯데쇼핑77,200-0.262,184
미원에스씨151,000-0.26755
태광산업1,029,000-0.291,146
더블유게임즈57,800-0.341,242
지역난방공사81,100-0.37939
에스원70,300-0.422,671
이마트93,700-0.432,586
오리온홀딩스22,900-0.431,435
한화생명3,300-0.452,866
SK텔레콤57,600-0.5212,372
카카오페이77,000-0.5210,372
KT56,500-0.5314,239
한국항공우주88,900-0.568,666
한국금융지주137,900-0.587,685
한일시멘트18,910-0.631,310
동서30,200-0.663,011
신세계191,500-0.731,847
LS185,100-0.755,960
한미사이언스43,300-0.82,961
현대건설73,700-0.818,207
두산밥캣56,300-0.885,397
한화비전51,900-1.332,620
LIG넥스원516,000-1.3411,352
롯데칠성130,400-1.361,210
KT&G128,400-1.3815,673
미스토홀딩스38,250-1.422,299
HD현대마린솔루션199,000-1.498,921
삼성중공업16,290-1.5114,335
롯데지주29,050-1.693,048
한화시스템54,700-1.9710,334
한전기술93,300-23,566
KCC316,500-2.012,813
DL이앤씨51,300-2.11,985
영원무역61,500-2.232,725
한전KPS56,600-2.252,547
삼양식품1,330,000-2.3510,019
SK스퀘어171,800-2.522,771
CJ154,300-2.534,502
BGF리테일126,500-2.542,186
LS ELECTRIC276,500-2.648,295
동원산업51,300-2.662,033
코웨이99,100-2.757,126
SK206,500-3.2814,972
효성중공업907,000-3.38,457
HD현대중공업394,000-3.3134,977
현대로템196,100-3.421,403
대한전선16,010-3.552,985
HD한국조선해양330,500-3.9223,391
하이브290,500-4.7512,100
HD현대미포183,400-5.227,325
한국카본24,200-5.281,256
한화90,600-5.436,791
HD현대일렉트릭454,500-6.7716,383
HD현대인프라코어12,040-8.722,319


** 코스피200 / 24.12.30 vs. 25.07.03 종가 등락률 순 [ 상승: 171, 하락: 29 ]

종목명종가등락률시가총액
현대로템196,10074.6621,403
두산에너빌리티61,90071.6539,651
한화90,60070.316,791
에이피알146,70065.925,581
카카오페이77,00065.9110,372
현대건설73,70065.548,207
미래에셋증권21,55062.7412,290
한화에어로스페이스817,00060.0438,641
한화시스템54,70058.6810,334
풍산120,10058.413,366
LIG넥스원516,00057.2711,352
효성중공업907,00056.678,457
두산576,00055.739,518
한화솔루션36,30055.596,240
SK스퀘어171,80053.8422,771
한화오션77,00051.4923,594
한국카본24,20051.451,256
LS185,10049.055,960
지역난방공사81,10048.95939
HDC23,05048.331,377
한국금융지주137,90048.37,685
키움증권223,00047.895,585
한국콜마99,90044.842,358
한국전력35,90044.1523,047
코스맥스264,50043.633,002
한전기술93,30043.193,566
한솔케미칼170,60043.141,934
HD현대인프라코어12,04042.772,319
삼양식품1,330,00042.4810,019
SK케미칼76,70042.241,323
LS ELECTRIC276,50041.848,295
코오롱인더46,05041.041,267
태광산업1,029,00041.011,146
현대제철35,55040.794,744
영원무역홀딩스140,10040.611,891
삼성증권72,500406,474
현대백화점77,80039.271,761
한화비전51,90039.112,620
DL51,40038.521,077
iM금융지주13,30038.52,213
한국항공우주88,90038.258,666
현대엘리베이터84,40037.913,299
세아베스틸지주31,75037.761,139
HD현대126,90037.5910,024
SK하이닉스278,50037.56202,749
DL이앤씨51,30037.331,985
한진칼120,30037.328,032
SK206,50036.3214,972
카카오59,50035.826,285
CJ154,30035.774,502
아모레퍼시픽홀딩스32,30035.62,566
율촌화학32,00035.31794
하나금융지주87,50035.0924,913
오리온홀딩스22,90034.241,435
F&F82,30034.023,153
하이브290,50033.4312,100
우리금융지주23,05033.3217,117
코웨이99,10032.497,126
이마트93,70032.342,586
한미사이언스43,30031.992,961
GKL16,18031.771,001
NH투자증권20,40031.626,611
영원무역61,50031.062,725
HD한국조선해양330,50031.0123,391
OCI홀딩스84,90030.741,597
삼성중공업16,29030.6314,335
신세계191,50030.551,847
대한전선16,01030.362,985
이수스페셜티케미컬45,00030.111,359
롯데쇼핑77,20029.922,184
삼성물산162,70029.4427,655
카카오뱅크29,80029.3614,214
LG유플러스14,60029.256,375
KB금융116,90029.0844,593
삼성E&A23,20028.664,547
호텔신라51,40028.212,017
동원산업51,30027.972,033
HD현대중공업394,00027.0334,977
HD현대미포183,40026.837,325
HMM23,90026.1124,498
대우건설4,18025.721,737
KCC316,50025.592,813
두산밥캣56,30025.585,397
삼성생명127,20025.4725,440
한화생명3,30025.452,866
신한지주63,70025.231,585
롯데지주29,05024.963,048
JB금융지주21,65024.84,198
HS효성첨단소재231,00024.421,035
기업은행18,93024.315,095
금호석유화학119,60024.253,165
아모레퍼시픽137,50023.788,043
삼성카드51,50023.45,967
한일시멘트18,91023.221,310
DN오토모티브23,75022.821,390
삼성에스디에스165,50022.7812,806
KT56,50022.3914,239
포스코인터내셔널51,00022.258,972
한전KPS56,60022.082,547
포스코DX24,45021.963,717
현대위아48,40021.91,316
BNK금융지주13,16021.434,190
SK아이이테크놀로지28,70021.432,046
NAVER253,00021.3840,085
세아제강지주229,50021.35951
현대모비스299,50021.0427,493
한국가스공사43,80020.784,043
GS49,55020.694,604
대웅제약158,80020.41,840
한국앤컴퍼니21,00019.431,994
BGF리테일126,50018.972,186
HD현대마린솔루션199,00018.898,921
POSCO홀딩스312,00018.7525,251
삼성화재441,00018.7120,291
GS건설21,30018.541,823
제일기획20,60017.722,370
대상23,25017.46806
넷마블62,10016.755,338
DB손해보험123,40016.698,737
삼성전자63,80016.61377,673
KT&G128,40016.5915,673
대한유화93,10016.54605
강원랜드19,03016.084,071
HD현대일렉트릭454,50015.9516,383
에스원70,30015.792,671
팬오션3,89015.172,079
두산로보틱스61,60015.13,993
씨에스윈드49,35015.12,081
현대글로비스138,20014.5410,365
크래프톤365,50014.517,321
롯데칠성130,40014.111,210
LG83,50013.7713,130
오리온118,50013.594,685
한미반도체95,30013.439,083
삼성전기142,3001310,629
효성티앤씨274,50012.931,188
S-Oil62,90012.887,081
롯데케미칼68,20012.322,917
한국타이어앤테크놀로지43,10010.95,339
엔씨소프트205,50010.94,427
메리츠금융지주116,20010.520,918
롯데웰푸드123,9009.931,153
동서30,2009.443,011
현대해상27,2509.362,436
삼성바이오로직스1,044,0009.174,306
에스엘33,0508.771,535
대웅23,6008.471,372
CJ대한통운91,4007.662,085
농심404,5007.542,460
하이트진로21,1007.491,480
더블유게임즈57,8006.751,242
LG생활건강327,0006.735,107
SK이노베이션119,3006.1218,018
대한항공24,0005.838,837
CJ제일제당269,5005.194,057
GS리테일17,3604.951,451
롯데정밀화학41,2004.491,063
한미약품293,5004.433,760
SK텔레콤57,6004.1712,372
LG디스플레이9,5204.14,760
코스모화학15,9504.08613
덴티움64,5003.57714
SKC108,7003.314,116
오뚜기407,5002.941,633
LG화학257,0002.7218,142
금호타이어4,8952.451,406
TKG휴켐스17,4002.01711
에스디바이오센서10,4801.911,276
하나투어55,2001.63855
현대차214,5001.1743,921
미원에스씨151,0000.93755
OCI58,400-0.17523
후성4,965-0.2533
기아100,100-0.639,807
세방전지71,100-1.13995
SK바이오사이언스49,750-1.313,899
KG모빌리티3,705-1.75750
종근당87,400-1.831,206
녹십자홀딩스16,760-3.34788
LG이노텍156,200-3.713,697
한샘45,150-5.321,063
미스토홀딩스38,250-5.362,299
LG전자77,900-7.1912,748
유한양행110,000-8.648,797
셀트리온172,300-8.8238,324
포스코퓨처엠130,300-9.0610,093
LG에너지솔루션318,500-9.2674,529
미원상사168,400-11.64800
HL만도34,900-16.481,639
SK바이오팜93,700-18.577,338
한온시스템3,370-18.992,287
에코프로머티53,800-22.33,762
고려아연821,000-22.5316,439
동원시스템즈32,300-24.77936
녹십자134,900-33.061,577
삼성SDI185,300-33.5714,932
한올바이오파마26,300-46.961,374
엘앤에프54,900-47.541,994
TCC스틸17,880-52.13469
영풍44,700-760.18854


** 코스피200 / 24.12.30 vs. 25.07.03 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자63,80016.61377,673
SK하이닉스278,50037.56202,749
LG에너지솔루션318,500-9.2674,529
삼성바이오로직스1,044,0009.174,306
KB금융116,90029.0844,593
현대차214,5001.1743,921
NAVER253,00021.3840,085
기아100,100-0.639,807
두산에너빌리티61,90071.6539,651
한화에어로스페이스817,00060.0438,641
셀트리온172,300-8.8238,324
HD현대중공업394,00027.0334,977
신한지주63,70025.231,585
삼성물산162,70029.4427,655
현대모비스299,50021.0427,493
카카오59,50035.826,285
삼성생명127,20025.4725,440
POSCO홀딩스312,00018.7525,251
하나금융지주87,50035.0924,913
HMM23,90026.1124,498
한화오션77,00051.4923,594
HD한국조선해양330,50031.0123,391
한국전력35,90044.1523,047
SK스퀘어171,80053.8422,771
현대로템196,10074.6621,403
메리츠금융지주116,20010.520,918
삼성화재441,00018.7120,291
LG화학257,0002.7218,142
SK이노베이션119,3006.1218,018
크래프톤365,50014.517,321
우리금융지주23,05033.3217,117
고려아연821,000-22.5316,439
HD현대일렉트릭454,50015.9516,383
KT&G128,40016.5915,673
기업은행18,93024.315,095
SK206,50036.3214,972
삼성SDI185,300-33.5714,932
삼성중공업16,29030.6314,335
KT56,50022.3914,239
카카오뱅크29,80029.3614,214
LG83,50013.7713,130
삼성에스디에스165,50022.7812,806
LG전자77,900-7.1912,748
SK텔레콤57,6004.1712,372
미래에셋증권21,55062.7412,290
하이브290,50033.4312,100
LIG넥스원516,00057.2711,352
삼성전기142,3001310,629
카카오페이77,00065.9110,372
현대글로비스138,20014.5410,365
한화시스템54,70058.6810,334
포스코퓨처엠130,300-9.0610,093
HD현대126,90037.5910,024
삼양식품1,330,00042.4810,019
두산576,00055.739,518
한미반도체95,30013.439,083
포스코인터내셔널51,00022.258,972
HD현대마린솔루션199,00018.898,921
대한항공24,0005.838,837
유한양행110,000-8.648,797
DB손해보험123,40016.698,737
한국항공우주88,90038.258,666
효성중공업907,00056.678,457
LS ELECTRIC276,50041.848,295
현대건설73,70065.548,207
아모레퍼시픽137,50023.788,043
한진칼120,30037.328,032
한국금융지주137,90048.37,685
SK바이오팜93,700-18.577,338
HD현대미포183,40026.837,325
코웨이99,10032.497,126
S-Oil62,90012.887,081
한화90,60070.316,791
NH투자증권20,40031.626,611
삼성증권72,500406,474
LG유플러스14,60029.256,375
한화솔루션36,30055.596,240
삼성카드51,50023.45,967
LS185,10049.055,960
키움증권223,00047.895,585
에이피알146,70065.925,581
두산밥캣56,30025.585,397
한국타이어앤테크놀로지43,10010.95,339
넷마블62,10016.755,338
LG생활건강327,0006.735,107
LG디스플레이9,5204.14,760
현대제철35,55040.794,744
오리온118,50013.594,685
GS49,55020.694,604
삼성E&A23,20028.664,547
CJ154,30035.774,502
엔씨소프트205,50010.94,427
JB금융지주21,65024.84,198
BNK금융지주13,16021.434,190
SKC108,7003.314,116
강원랜드19,03016.084,071
CJ제일제당269,5005.194,057
한국가스공사43,80020.784,043
두산로보틱스61,60015.13,993
SK바이오사이언스49,750-1.313,899
에코프로머티53,800-22.33,762
한미약품293,5004.433,760
포스코DX24,45021.963,717
LG이노텍156,200-3.713,697
한전기술93,30043.193,566
풍산120,10058.413,366
현대엘리베이터84,40037.913,299
금호석유화학119,60024.253,165
F&F82,30034.023,153
롯데지주29,05024.963,048
동서30,2009.443,011
코스맥스264,50043.633,002
대한전선16,01030.362,985
한미사이언스43,30031.992,961
롯데케미칼68,20012.322,917
한화생명3,30025.452,866
KCC316,50025.592,813
영원무역61,50031.062,725
에스원70,30015.792,671
한화비전51,90039.112,620
이마트93,70032.342,586
아모레퍼시픽홀딩스32,30035.62,566
한전KPS56,60022.082,547
농심404,5007.542,460
현대해상27,2509.362,436
제일기획20,60017.722,370
한국콜마99,90044.842,358
HD현대인프라코어12,04042.772,319
미스토홀딩스38,250-5.362,299
한온시스템3,370-18.992,287
iM금융지주13,30038.52,213
BGF리테일126,50018.972,186
롯데쇼핑77,20029.922,184
CJ대한통운91,4007.662,085
씨에스윈드49,35015.12,081
팬오션3,89015.172,079
SK아이이테크놀로지28,70021.432,046
동원산업51,30027.972,033
호텔신라51,40028.212,017
한국앤컴퍼니21,00019.431,994
엘앤에프54,900-47.541,994
DL이앤씨51,30037.331,985
한솔케미칼170,60043.141,934
영원무역홀딩스140,10040.611,891
신세계191,50030.551,847
대웅제약158,80020.41,840
GS건설21,30018.541,823
현대백화점77,80039.271,761
대우건설4,18025.721,737
HL만도34,900-16.481,639
오뚜기407,5002.941,633
OCI홀딩스84,90030.741,597
녹십자134,900-33.061,577
에스엘33,0508.771,535
하이트진로21,1007.491,480
GS리테일17,3604.951,451
오리온홀딩스22,90034.241,435
금호타이어4,8952.451,406
DN오토모티브23,75022.821,390
HDC23,05048.331,377
한올바이오파마26,300-46.961,374
대웅23,6008.471,372
이수스페셜티케미컬45,00030.111,359
SK케미칼76,70042.241,323
현대위아48,40021.91,316
한일시멘트18,91023.221,310
에스디바이오센서10,4801.911,276
코오롱인더46,05041.041,267
한국카본24,20051.451,256
더블유게임즈57,8006.751,242
롯데칠성130,40014.111,210
종근당87,400-1.831,206
효성티앤씨274,50012.931,188
롯데웰푸드123,9009.931,153
태광산업1,029,00041.011,146
세아베스틸지주31,75037.761,139
DL51,40038.521,077
롯데정밀화학41,2004.491,063
한샘45,150-5.321,063
HS효성첨단소재231,00024.421,035
GKL16,18031.771,001
세방전지71,100-1.13995
세아제강지주229,50021.35951
지역난방공사81,10048.95939
동원시스템즈32,300-24.77936
하나투어55,2001.63855
영풍44,700-760.18854
대상23,25017.46806
미원상사168,400-11.64800
율촌화학32,00035.31794
녹십자홀딩스16,760-3.34788
미원에스씨151,0000.93755
KG모빌리티3,705-1.75750
덴티움64,5003.57714
TKG휴켐스17,4002.01711
코스모화학15,9504.08613
대한유화93,10016.54605
후성4,965-0.2533
OCI58,400-0.17523
TCC스틸17,880-52.13469