7/15/2025

** 25.07.15 코스피 200 등락률(KRX 기준)

 ** 25.07.15 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
풍산155,20017.224,349
두산에너빌리티65,3008.4741,829
한국카본24,6006.031,277
두산603,0005.69,964
HD현대일렉트릭474,0005.2217,086
LS ELECTRIC278,0005.18,340
한화에어로스페이스848,0005.0840,107
코웨이109,2004.87,852
한국항공우주88,9004.18,666
한화솔루션36,2004.026,223
한미사이언스48,7503.613,334
LIG넥스원610,0003.5713,420
SK바이오팜98,9003.457,745
삼성중공업18,0403.4415,875
세아베스틸지주33,3503.411,196
현대건설73,6003.378,196
한미약품289,0003.213,702
두산로보틱스62,7002.964,064
한화시스템55,0002.810,391
효성중공업1,035,0002.689,651
코스맥스259,0002.572,940
HD현대미포181,4002.317,246
대한전선16,0202.172,987
삼양식품1,491,0001.9811,232
HD현대중공업394,5001.9435,021
한화94,8001.947,106
삼성전자63,7001.92377,081
한미반도체91,3001.98,702
한화오션78,0001.8323,900
미래에셋증권22,5501.8112,861
한전기술90,5001.83,459
동서31,7001.773,160
HMM25,9501.7626,600
두산밥캣58,1001.755,569
녹십자133,4001.521,559
한올바이오파마26,9001.511,405
삼성전기139,4001.3810,412
SK케미칼73,8001.371,273
현대로템193,6001.3621,130
에코프로머티52,3001.363,657
유한양행112,8001.269,020
에이피알176,1001.096,700
KT58,4001.0414,718
LS187,3001.026,031
세방전지73,0000.971,022
하나금융지주96,5000.9427,476
KB금융119,6000.9345,623
한화비전54,0000.932,726
HD한국조선해양328,0000.9223,214
셀트리온178,6000.939,725
한국앤컴퍼니26,1000.772,478
HD현대인프라코어11,7300.772,259
SK바이오사이언스47,9500.743,758
엔씨소프트213,5000.714,600
기업은행22,0000.6917,543
한국콜마108,7000.652,566
금호석유화학126,0000.643,334
S-Oil63,7000.637,172
씨에스윈드47,6500.632,009
BNK금융지주15,9500.575,078
CJ175,9000.575,132
KG모빌리티3,8000.53769
HD현대139,0000.5110,980
SKC102,5000.493,882
LG에너지솔루션316,5000.4874,061
현대엘리베이터89,0000.453,479
SK226,5000.4416,422
SK이노베이션116,0000.4317,520
태광산업1,241,0000.41,382
종근당84,5000.361,166
이마트99,4000.32,743
KCC372,5000.273,310
iM금융지주15,5100.262,581
롯데정밀화학40,9000.251,055
한솔케미칼174,7000.231,980
NH투자증권23,4500.217,600
NAVER249,5000.239,530
대한유화102,3000.2665
우리금융지주26,7500.1919,864
DL52,9000.191,109
하나투어57,6000.17892
삼성에스디에스184,0000.1614,238
크래프톤347,5000.1416,468
현대제철35,2000.144,697
LG이노텍155,7000.133,685
코오롱인더45,7500.111,259
대웅제약164,4000.061,905
넷마블61,70005,303
삼성E&A25,35004,969
강원랜드20,55004,396
호텔신라52,30002,053
오리온홀딩스25,45001,594
DN오토모티브27,45001,606
대우건설4,13001,717
대상24,1000835
율촌화학27,3000677
OCI홀딩스89,700-0.111,688
미스토홀딩스37,250-0.132,239
KT&G140,500-0.1417,150
아모레퍼시픽139,400-0.148,154
롯데지주33,600-0.153,525
POSCO홀딩스321,000-0.1625,979
LG화학273,000-0.1819,272
SK아이이테크놀로지27,900-0.181,989
대한항공26,200-0.199,647
포스코인터내셔널52,300-0.199,201
DL이앤씨49,050-0.21,898
LG디스플레이9,240-0.224,620
코스모화학15,290-0.26587
TKG휴켐스17,230-0.29704
에스엘32,700-0.31,519
BGF리테일123,200-0.322,129
롯데웰푸드123,800-0.321,152
OCI57,300-0.35513
팬오션4,125-0.362,205
현대위아52,100-0.381,417
롯데칠성130,600-0.381,212
LG전자76,900-0.3912,585
LG유플러스14,990-0.46,545
하이트진로21,900-0.451,536
이수스페셜티케미컬41,350-0.481,249
SK하이닉스298,500-0.5217,309
후성4,745-0.52509
하이브271,000-0.5511,288
한전KPS53,400-0.562,403
한진칼123,100-0.578,218
LG82,300-0.612,942
한국가스공사45,850-0.654,233
한일시멘트19,350-0.671,340
농심417,500-0.712,540
오뚜기408,000-0.731,635
CJ대한통운94,100-0.742,147
GS53,200-0.754,943
한온시스템3,215-0.772,182
신세계196,200-0.811,892
포스코DX24,150-0.823,672
한샘47,950-0.831,128
한국타이어앤테크놀로지46,350-0.865,742
에스디바이오센서10,230-0.871,245
SK텔레콤56,000-0.8812,028
금호타이어4,945-0.91,421
동원산업49,200-0.911,950
GS건설21,050-0.941,801
CJ제일제당257,500-0.963,876
에스원70,800-0.982,690
GKL16,840-11,042
녹십자홀딩스16,680-1.01784
아모레퍼시픽홀딩스33,550-1.032,666
키움증권237,500-1.046,097
삼성SDI179,200-1.0514,441
삼성바이오로직스1,031,000-1.0673,380
동원시스템즈31,500-1.1913
TCC스틸16,940-1.11444
삼성증권79,700-1.127,117
영원무역61,700-1.122,734
삼성물산181,500-1.230,851
한국전력36,500-1.2223,432
HL만도35,150-1.261,651
지역난방공사92,000-1.291,065
메리츠금융지주121,500-1.321,872
HDC22,500-1.321,344
포스코퓨처엠135,700-1.3810,512
신한지주70,800-1.3934,373
효성티앤씨263,500-1.51,140
고려아연840,000-1.5216,820
영풍45,150-1.53863
삼성생명138,500-1.5627,700
더블유게임즈59,000-1.671,268
삼성카드57,400-1.716,650
DB손해보험142,900-1.7210,117
롯데케미칼67,100-1.762,870
미원상사161,600-1.76768
LG생활건강333,000-1.775,201
오리온118,800-1.824,697
카카오57,200-1.8925,283
GS리테일17,910-1.921,497
F&F78,900-1.993,022
한국금융지주160,300-2.028,933
대웅27,450-2.141,596
제일기획21,900-2.232,519
롯데쇼핑78,700-2.242,226
덴티움68,900-2.27763
한화생명4,140-2.363,596
JB금융지주24,700-2.374,790
미원에스씨150,700-2.4754
현대모비스306,500-2.5428,135
HS효성첨단소재206,500-2.59925
현대백화점81,100-2.641,835
현대글로비스144,800-2.6910,860
영원무역홀딩스139,100-2.731,878
카카오뱅크30,100-2.7514,357
현대차211,000-2.7643,204
HD현대마린솔루션179,100-2.828,029
기아100,000-2.9139,767
SK스퀘어173,000-2.9722,930
현대해상29,300-3.142,619
세아제강지주224,000-3.24928
엘앤에프54,200-3.391,968
카카오페이67,300-3.449,085
삼성화재485,500-6.2722,338


** 코스피200 / 24.12.30 vs. 25.07.15 종가 등락률 순 [ 상승: 170 하락: 30 ] 

종목명종가등락률시가총액
현대로템193,60074.3321,130
두산에너빌리티65,30073.1241,829
한화94,80071.627,106
에이피알176,10071.616,700
풍산155,20067.824,349
현대건설73,60065.498,196
미래에셋증권22,55064.3912,861
LIG넥스원610,00063.8513,420
효성중공업1,035,00062.039,651
한화에어로스페이스848,00061.5040,107
카카오페이67,30061.009,085
한화시스템55,00058.9110,391
두산603,00057.719,964
한국금융지주160,30055.528,933
한화솔루션36,20055.476,223
지역난방공사92,00055.001,065
SK스퀘어173,00054.1622,930
한국카본24,60052.241,277
한화오션78,00052.1223,900
태광산업1,241,00051.091,382
키움증권237,50051.076,097
LS187,30049.656,031
한국콜마108,70049.312,566
삼양식품1,491,00048.6911,232
iM금융지주15,51047.262,581
HDC22,50047.071,344
삼성증권79,70045.427,117
한국전력36,50045.0723,432
한솔케미칼174,70044.481,980
CJ175,90043.665,132
HD현대139,00043.0210,980
우리금융지주26,75042.5419,864
코스맥스259,00042.432,940
LS ELECTRIC278,00042.168,340
SK226,50041.9416,422
SK하이닉스298,50041.74217,309
현대백화점81,10041.741,835
한화비전54,00041.482,726
한전기술90,50041.443,459
HD현대인프라코어11,73041.262,259
하나금융지주96,50041.1427,476
현대엘리베이터89,00041.123,479
오리온홀딩스25,45040.831,594
세아베스틸지주33,35040.751,196
코오롱인더45,75040.661,259
한화생명4,14040.583,596
NH투자증권23,45040.517,600
DL52,90040.261,109
현대제철35,20040.204,697
영원무역홀딩스139,10040.191,878
SK케미칼73,80039.971,273
한미사이언스48,75039.593,334
한진칼123,10038.758,218
코웨이109,20038.747,852
한국항공우주88,90038.258,666
아모레퍼시픽홀딩스33,55038.002,666
삼성중공업18,04037.3615,875
KCC372,50036.783,310
삼성물산181,50036.7530,851
이마트99,40036.222,743
BNK금융지주15,95035.175,078
한국앤컴퍼니26,10035.172,478
롯데지주33,60035.123,525
기업은행22,00034.8617,543
삼성E&A25,35034.714,969
DL이앤씨49,05034.451,898
OCI홀딩스89,70034.451,688
GKL16,84034.441,042
JB금융지주24,70034.094,790
카카오57,20033.2225,283
DN오토모티브27,45033.221,606
신한지주70,80032.7034,373
신세계196,20032.211,892
HMM25,95031.9526,600
삼성생명138,50031.5527,700
영원무역61,70031.282,734
삼성카드57,40031.276,650
롯데쇼핑78,70031.262,226
F&F78,90031.183,022
LG유플러스14,99031.096,545
KB금융119,60030.6945,623
삼성에스디에스184,00030.5414,238
HD한국조선해양328,00030.4923,214
대한전선16,02030.402,987
카카오뱅크30,10030.0714,357
호텔신라52,30029.452,053
하이브271,00028.6311,288
금호석유화학126,00028.103,334
DB손해보험142,90028.0610,117
두산밥캣58,10027.885,569
현대위아52,10027.451,417
HD현대중공업394,50027.1235,021
삼성화재485,50026.1622,338
GS53,20026.134,943
HD현대미포181,40026.027,246
한일시멘트19,35024.961,340
KT58,40024.9114,718
동원산업49,20024.901,950
아모레퍼시픽139,40024.828,154
대우건설4,13024.821,717
한국가스공사45,85024.324,233
포스코인터내셔널52,30024.199,201
율촌화학27,30024.18677
대한유화102,30024.05665
이수스페셜티케미컬41,35023.941,249
KT&G140,50023.7717,150
대웅제약164,40023.111,905
현대모비스306,50022.8428,135
제일기획21,90022.602,519
강원랜드20,55022.294,396
대웅27,45021.311,596
POSCO홀딩스321,00021.0325,979
포스코DX24,15020.993,672
대상24,10020.37835
NAVER249,50020.2839,530
팬오션4,12520.002,205
세아제강지주224,00019.42928
HD현대일렉트릭474,00019.4117,086
SK아이이테크놀로지27,90019.181,989
현대글로비스144,80018.4410,860
GS건설21,05017.581,801
한전KPS53,40017.422,403
한국타이어앤테크놀로지46,35017.155,742
BGF리테일123,20016.802,129
두산로보틱스62,70016.594,064
삼성전자63,70016.48377,081
에스원70,80016.382,690
넷마블61,70016.215,303
현대해상29,30015.702,619
HS효성첨단소재206,50015.45925
메리츠금융지주121,50014.4021,872
엔씨소프트213,50014.244,600
롯데칠성130,60014.241,212
S-Oil63,70013.977,172
오리온118,80013.804,697
대한항공26,20013.749,647
동서31,70013.723,160
LG82,30012.5212,942
씨에스윈드47,65012.072,009
삼성전기139,40011.1910,412
롯데케미칼67,10010.882,870
하이트진로21,90010.871,536
농심417,50010.422,540
CJ대한통운94,10010.312,147
크래프톤347,50010.0716,468
HD현대마린솔루션179,1009.888,029
롯데웰푸드123,8009.851,152
덴티움68,9009.72763
한미반도체91,3009.648,702
효성티앤씨263,5009.301,140
더블유게임즈59,0008.641,268
LG화학273,0008.4219,272
LG생활건강333,0008.415,201
삼성바이오로직스1,031,0007.9573,380
GS리테일17,9107.871,497
에스엘32,7007.801,519
하나투어57,6005.73892
롯데정밀화학40,9003.791,055
SK이노베이션116,0003.4517,520
금호타이어4,9453.441,421
오뚜기408,0003.061,635
한미약품289,0002.943,702
세방전지73,0001.511,022
SK텔레콤56,0001.4312,028
LG디스플레이9,2401.194,620
TKG휴켐스17,2301.04704
한샘47,9500.831,128
KG모빌리티3,8000.79769
CJ제일제당257,5000.783,876
미원에스씨150,7000.73754
코스모화학15,290-0.07587
현대차211,000-0.4743,204
에스디바이오센서10,230-0.491,245
기아100,000-0.7039,767
OCI57,300-2.09513
SKC102,500-2.543,882
녹십자홀딩스16,680-3.84784
LG이노텍155,700-4.053,685
포스코퓨처엠135,700-4.7210,512
후성4,745-4.85509
셀트리온178,600-4.9839,725
SK바이오사이언스47,950-5.113,758
종근당84,500-5.331,166
유한양행112,800-5.949,020
미스토홀딩스37,250-8.192,239
LG전자76,900-8.5812,585
LG에너지솔루션316,500-9.9574,061
SK바이오팜98,900-12.347,745
HL만도35,150-15.651,651
미원상사161,600-16.34768
고려아연840,000-19.7616,820
한온시스템3,215-24.732,182
에코프로머티52,300-25.813,657
동원시스템즈31,500-27.94913
녹십자133,400-34.561,559
삼성SDI179,200-38.1114,441
한올바이오파마26,900-43.681,405
엘앤에프54,200-49.451,968
TCC스틸16,940-60.57444
영풍45,150-751.61863


** 코스피200 / 24.12.30 vs. 25.07.15 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자63,70016.48377,081
SK하이닉스298,50041.74217,309
LG에너지솔루션316,500-9.9574,061
삼성바이오로직스1,031,0007.9573,380
KB금융119,60030.6945,623
현대차211,000-0.4743,204
두산에너빌리티65,30073.1241,829
한화에어로스페이스848,00061.5040,107
기아100,000-0.7039,767
셀트리온178,600-4.9839,725
NAVER249,50020.2839,530
HD현대중공업394,50027.1235,021
신한지주70,80032.7034,373
삼성물산181,50036.7530,851
현대모비스306,50022.8428,135
삼성생명138,50031.5527,700
하나금융지주96,50041.1427,476
HMM25,95031.9526,600
POSCO홀딩스321,00021.0325,979
카카오57,20033.2225,283
한화오션78,00052.1223,900
한국전력36,50045.0723,432
HD한국조선해양328,00030.4923,214
SK스퀘어173,00054.1622,930
삼성화재485,50026.1622,338
메리츠금융지주121,50014.4021,872
현대로템193,60074.3321,130
우리금융지주26,75042.5419,864
LG화학273,0008.4219,272
기업은행22,00034.8617,543
SK이노베이션116,0003.4517,520
KT&G140,50023.7717,150
HD현대일렉트릭474,00019.4117,086
고려아연840,000-19.7616,820
크래프톤347,50010.0716,468
SK226,50041.9416,422
삼성중공업18,04037.3615,875
KT58,40024.9114,718
삼성SDI179,200-38.1114,441
카카오뱅크30,10030.0714,357
삼성에스디에스184,00030.5414,238
LIG넥스원610,00063.8513,420
LG82,30012.5212,942
미래에셋증권22,55064.3912,861
LG전자76,900-8.5812,585
SK텔레콤56,0001.4312,028
하이브271,00028.6311,288
삼양식품1,491,00048.6911,232
HD현대139,00043.0210,980
현대글로비스144,80018.4410,860
포스코퓨처엠135,700-4.7210,512
삼성전기139,40011.1910,412
한화시스템55,00058.9110,391
DB손해보험142,90028.0610,117
두산603,00057.719,964
효성중공업1,035,00062.039,651
대한항공26,20013.749,647
포스코인터내셔널52,30024.199,201
카카오페이67,30061.009,085
유한양행112,800-5.949,020
한국금융지주160,30055.528,933
한미반도체91,3009.648,702
한국항공우주88,90038.258,666
LS ELECTRIC278,00042.168,340
한진칼123,10038.758,218
현대건설73,60065.498,196
아모레퍼시픽139,40024.828,154
HD현대마린솔루션179,1009.888,029
코웨이109,20038.747,852
SK바이오팜98,900-12.347,745
NH투자증권23,45040.517,600
HD현대미포181,40026.027,246
S-Oil63,70013.977,172
삼성증권79,70045.427,117
한화94,80071.627,106
에이피알176,10071.616,700
삼성카드57,40031.276,650
LG유플러스14,99031.096,545
한화솔루션36,20055.476,223
키움증권237,50051.076,097
LS187,30049.656,031
한국타이어앤테크놀로지46,35017.155,742
두산밥캣58,10027.885,569
넷마블61,70016.215,303
LG생활건강333,0008.415,201
CJ175,90043.665,132
BNK금융지주15,95035.175,078
삼성E&A25,35034.714,969
GS53,20026.134,943
JB금융지주24,70034.094,790
현대제철35,20040.204,697
오리온118,80013.804,697
LG디스플레이9,2401.194,620
엔씨소프트213,50014.244,600
강원랜드20,55022.294,396
풍산155,20067.824,349
한국가스공사45,85024.324,233
두산로보틱스62,70016.594,064
SKC102,500-2.543,882
CJ제일제당257,5000.783,876
SK바이오사이언스47,950-5.113,758
한미약품289,0002.943,702
LG이노텍155,700-4.053,685
포스코DX24,15020.993,672
에코프로머티52,300-25.813,657
한화생명4,14040.583,596
롯데지주33,60035.123,525
현대엘리베이터89,00041.123,479
한전기술90,50041.443,459
한미사이언스48,75039.593,334
금호석유화학126,00028.103,334
KCC372,50036.783,310
동서31,70013.723,160
F&F78,90031.183,022
대한전선16,02030.402,987
코스맥스259,00042.432,940
롯데케미칼67,10010.882,870
이마트99,40036.222,743
영원무역61,70031.282,734
한화비전54,00041.482,726
에스원70,80016.382,690
아모레퍼시픽홀딩스33,55038.002,666
현대해상29,30015.702,619
iM금융지주15,51047.262,581
한국콜마108,70049.312,566
농심417,50010.422,540
제일기획21,90022.602,519
한국앤컴퍼니26,10035.172,478
한전KPS53,40017.422,403
HD현대인프라코어11,73041.262,259
미스토홀딩스37,250-8.192,239
롯데쇼핑78,70031.262,226
팬오션4,12520.002,205
한온시스템3,215-24.732,182
CJ대한통운94,10010.312,147
BGF리테일123,20016.802,129
호텔신라52,30029.452,053
씨에스윈드47,65012.072,009
SK아이이테크놀로지27,90019.181,989
한솔케미칼174,70044.481,980
엘앤에프54,200-49.451,968
동원산업49,20024.901,950
대웅제약164,40023.111,905
DL이앤씨49,05034.451,898
신세계196,20032.211,892
영원무역홀딩스139,10040.191,878
현대백화점81,10041.741,835
GS건설21,05017.581,801
대우건설4,13024.821,717
OCI홀딩스89,70034.451,688
HL만도35,150-15.651,651
오뚜기408,0003.061,635
DN오토모티브27,45033.221,606
대웅27,45021.311,596
오리온홀딩스25,45040.831,594
녹십자133,400-34.561,559
하이트진로21,90010.871,536
에스엘32,7007.801,519
GS리테일17,9107.871,497
금호타이어4,9453.441,421
현대위아52,10027.451,417
한올바이오파마26,900-43.681,405
태광산업1,241,00051.091,382
HDC22,50047.071,344
한일시멘트19,35024.961,340
한국카본24,60052.241,277
SK케미칼73,80039.971,273
더블유게임즈59,0008.641,268
코오롱인더45,75040.661,259
이수스페셜티케미컬41,35023.941,249
에스디바이오센서10,230-0.491,245
롯데칠성130,60014.241,212
세아베스틸지주33,35040.751,196
종근당84,500-5.331,166
롯데웰푸드123,8009.851,152
효성티앤씨263,5009.301,140
한샘47,9500.831,128
DL52,90040.261,109
지역난방공사92,00055.001,065
롯데정밀화학40,9003.791,055
GKL16,84034.441,042
세방전지73,0001.511,022
세아제강지주224,00019.42928
HS효성첨단소재206,50015.45925
동원시스템즈31,500-27.94913
하나투어57,6005.73892
영풍45,150-751.61863
대상24,10020.37835
녹십자홀딩스16,680-3.84784
KG모빌리티3,8000.79769
미원상사161,600-16.34768
덴티움68,9009.72763
미원에스씨150,7000.73754
TKG휴켐스17,2301.04704
율촌화학27,30024.18677
대한유화102,30024.05665
코스모화학15,290-0.07587
OCI57,300-2.09513
후성4,745-4.85509
TCC스틸16,940-60.57444