7/16/2025

** 25.07.16 코스피 200 등락률(KRX 기준)

 ** 25.07.16 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
HD현대미포192,0005.847,661
풍산164,0005.674,593
GS55,5004.325,148
KCC388,0004.163,452
한화비전55,7003.152,807
효성중공업1,066,00039,940
한국카본25,3002.851,311
DL54,3002.651,140
HD현대일렉트릭483,0001.917,393
삼성에스디에스187,4001.8514,470
HD현대중공업401,5001.7735,554
DL이앤씨49,9001.731,929
삼성전자64,7001.57381,225
코오롱인더46,3001.21,271
넷마블62,3000.975,355
HD한국조선해양330,5000.7623,320
녹십자홀딩스16,8000.72788
한화에어로스페이스854,0000.7140,296
SK스퀘어174,1000.6423,115
LG82,7000.4913,036
한화시스템55,2000.3610,428
TKG휴켐스17,2800.29704
NAVER250,0000.239,688
삼성바이오로직스1,033,0000.1973,452
LS ELECTRIC278,5000.188,370
LIG넥스원611,0000.1613,464
미원에스씨150,9000.13757
지역난방공사92,1000.111,066
한화오션78,000023,931
한국전력36,500023,528
카카오페이67,30009,071
포스코DX24,15003,672
한전기술90,50003,459
에스원70,80002,687
대웅제약164,40001,905
삼성물산181,400-0.0630,834
유한양행112,700-0.099,004
미원상사161,400-0.12763
SK텔레콤55,900-0.1812,050
대웅27,400-0.181,596
DN오토모티브27,400-0.181,609
한미반도체91,100-0.228,683
현대모비스305,500-0.3328,135
KT&G140,000-0.3617,089
미스토홀딩스37,100-0.42,230
기아99,500-0.539,529
한미사이언스48,500-0.513,324
현대로템192,500-0.5720,955
크래프톤345,500-0.5816,445
LG디스플레이9,180-0.654,590
KT58,000-0.6814,642
LS186,000-0.695,986
한솔케미칼173,500-0.691,968
롯데칠성129,700-0.691,205
엔씨소프트212,000-0.74,578
HD현대138,000-0.7210,901
대한전선15,900-0.752,966
삼성중공업17,900-0.7815,726
S-Oil63,200-0.787,115
한국항공우주88,200-0.798,597
세방전지72,400-0.821,014
현대글로비스143,600-0.8310,718
SK하이닉스296,000-0.84215,125
세아베스틸지주33,050-0.91,187
KG모빌리티3,765-0.92763
이수스페셜티케미컬40,950-0.971,237
삼성E&A25,100-0.994,920
현대제철34,850-0.994,651
삼성전기138,000-110,308
셀트리온176,800-1.0139,369
삼양식품1,476,000-1.0111,126
F&F78,100-1.013,007
OCI56,700-1.05508
SK케미칼73,000-1.081,260
LG이노텍154,000-1.093,645
오뚜기403,500-1.11,615
카카오뱅크29,750-1.1614,214
한화93,700-1.167,009
후성4,690-1.16502
한국타이어앤테크놀로지45,800-1.195,692
씨에스윈드47,050-1.261,984
LG유플러스14,800-1.276,453
한진칼121,500-1.38,138
코스모화학15,090-1.31578
덴티움68,000-1.31753
SK223,500-1.3216,168
농심412,000-1.322,506
HD현대마린솔루션176,700-1.347,948
아모레퍼시픽홀딩스33,100-1.342,622
롯데정밀화학40,350-1.341,042
LG생활건강328,500-1.355,131
삼성생명136,600-1.3727,340
SKC101,100-1.373,840
영원무역홀딩스137,200-1.371,857
한온시스템3,170-1.42,158
SK바이오팜97,500-1.427,651
한전KPS52,600-1.52,363
대한항공25,800-1.539,537
더블유게임즈58,100-1.531,253
한국콜마107,000-1.562,526
HL만도34,600-1.561,632
HDC22,150-1.561,332
하나투어56,700-1.56881
두산로보틱스61,700-1.593,993
CJ대한통운92,600-1.592,117
동원시스템즈31,000-1.59894
현대차207,500-1.6642,590
하이브266,500-1.6611,100
엘앤에프53,300-1.661,936
GKL16,560-1.661,024
포스코인터내셔널51,400-1.729,025
삼성SDI176,100-1.7314,191
한미약품284,000-1.733,645
LG에너지솔루션311,000-1.7472,891
에스디바이오센서10,050-1.761,224
HD현대인프라코어11,520-1.792,223
코웨이107,200-1.837,701
제일기획21,500-1.832,473
율촌화학26,800-1.83666
현대백화점79,600-1.851,801
한샘47,050-1.881,110
효성티앤씨258,500-1.91,121
카카오56,100-1.9224,797
한화솔루션35,500-1.936,119
CJ제일제당252,500-1.943,801
LG전자75,400-1.9512,355
BGF리테일120,800-1.952,086
신한지주69,400-1.9833,645
영풍44,250-1.99846
녹십자130,700-2.021,529
한올바이오파마26,350-2.041,377
동서31,050-2.053,111
하이트진로21,450-2.051,504
한국앤컴퍼니25,550-2.112,435
코스맥스253,500-2.122,877
BNK금융지주15,610-2.134,970
두산590,000-2.169,733
HS효성첨단소재202,000-2.18905
강원랜드20,100-2.194,295
에이피알172,200-2.216,555
영원무역60,300-2.272,676
SK바이오사이언스46,850-2.293,679
호텔신라51,100-2.292,010
팬오션4,030-2.32,154
키움증권232,000-2.325,956
한일시멘트18,900-2.331,313
OCI홀딩스87,600-2.341,648
포스코퓨처엠132,500-2.3610,279
고려아연820,000-2.3816,459
GS건설20,550-2.381,763
이마트97,000-2.412,677
롯데웰푸드120,800-2.421,126
CJ171,600-2.445,007
동원산업48,000-2.441,896
종근당82,400-2.491,136
두산밥캣56,600-2.585,435
현대엘리베이터86,700-2.583,385
두산에너빌리티63,600-2.640,676
에스엘31,850-2.61,482
iM금융지주15,100-2.642,519
대상23,450-2.7812
태광산업1,207,000-2.741,343
TCC스틸16,470-2.77432
삼성카드55,800-2.796,477
대한유화99,400-2.83647
SK아이이테크놀로지27,100-2.871,946
현대위아50,600-2.881,376
HMM25,200-2.8925,831
GS리테일17,390-2.91,456
한국가스공사44,500-2.944,108
금호석유화학122,200-3.023,239
대우건설4,005-3.031,665
신세계190,200-3.061,835
롯데케미칼65,000-3.132,780
오리온홀딩스24,650-3.141,557
아모레퍼시픽135,000-3.167,902
삼성화재470,000-3.1921,648
JB금융지주23,900-3.244,634
에코프로머티50,600-3.253,546
롯데쇼핑76,100-3.32,153
SK이노베이션112,100-3.3616,976
현대건설71,100-3.47,917
LG화학263,500-3.4818,601
DB손해보험137,900-3.59,777
세아제강지주216,000-3.57895
롯데지주32,350-3.723,394
금호타이어4,760-3.741,367
한국금융지주154,200-3.818,587
한화생명3,975-3.993,461
오리온114,000-4.044,507
현대해상28,100-4.12,512
메리츠금융지주115,800-4.6920,882
POSCO홀딩스305,500-4.8324,725
하나금융지주91,700-4.9726,195
KB금융113,600-5.0243,372
NH투자증권22,250-5.127,211
삼성증권75,300-5.526,715
기업은행20,700-5.9116,547
우리금융지주24,950-6.7318,583
미래에셋증권20,950-7.111,948


** 코스피200 / 24.12.30 vs. 25.07.16 종가 등락률 순 [ 상승: 166 하락: 34 ] 

종목명종가등락률시가총액
현대로템192,50074.1820,955
두산에너빌리티63,60072.4140,676
한화93,70071.297,009
에이피알172,20070.966,555
풍산164,00069.544,593
현대건설71,10064.287,917
LIG넥스원611,00063.9113,464
효성중공업1,066,00063.139,940
한화에어로스페이스854,00061.7740,296
미래에셋증권20,95061.6711,948
카카오페이67,30061.009,071
한화시스템55,20059.0610,428
두산590,00056.789,733
지역난방공사92,10055.051,066
한화솔루션35,50054.596,119
SK스퀘어174,10054.4523,115
한국금융지주154,20053.768,587
한국카본25,30053.561,311
한화오션78,00052.1223,931
키움증권232,00049.915,956
태광산업1,207,00049.711,343
LS186,00049.305,986
한국콜마107,00048.502,526
삼양식품1,476,00048.1711,126
HDC22,15046.231,332
iM금융지주15,10045.832,519
한국전력36,50045.0723,528
한솔케미칼173,50044.091,968
한화비전55,70043.272,807
HD현대138,00042.6110,901
LS ELECTRIC278,50042.268,370
CJ171,60042.255,007
삼성증권75,30042.236,715
DL54,30041.801,140
한전기술90,50041.443,459
코오롱인더46,30041.361,271
SK하이닉스296,00041.25215,125
코스맥스253,50041.182,877
SK223,50041.1616,168
현대백화점79,60040.641,801
세아베스틸지주33,05040.211,187
HD현대인프라코어11,52040.192,223
현대제철34,85039.604,651
현대엘리베이터86,70039.563,385
영원무역홀딩스137,20039.361,857
SK케미칼73,00039.321,260
KCC388,00039.303,452
한미사이언스48,50039.283,324
오리온홀딩스24,65038.901,557
우리금융지주24,95038.4018,583
한화생명3,97538.113,461
하나금융지주91,70038.0626,195
한진칼121,50037.948,138
한국항공우주88,20037.768,597
코웨이107,20037.597,701
NH투자증권22,25037.307,211
아모레퍼시픽홀딩스33,10037.162,622
삼성중공업17,90036.8715,726
삼성물산181,40036.7130,834
DL이앤씨49,90035.571,929
이마트97,00034.642,677
삼성E&A25,10034.064,920
한국앤컴퍼니25,55033.782,435
BNK금융지주15,61033.764,970
GKL16,56033.331,024
DN오토모티브27,40033.101,609
OCI홀딩스87,60032.881,648
롯데지주32,35032.613,394
카카오56,10031.9124,797
JB금융지주23,90031.884,634
삼성에스디에스187,40031.8014,470
신한지주69,40031.3433,645
HD한국조선해양330,50031.0123,320
기업은행20,70030.7716,547
삼성생명136,60030.6027,340
F&F78,10030.473,007
LG유플러스14,80030.206,453
HD현대미포192,00030.107,661
신세계190,20030.071,835
HMM25,20029.9225,831
대한전선15,90029.872,966
영원무역60,30029.682,676
삼성카드55,80029.306,477
카카오뱅크29,75029.2414,214
GS55,50029.195,148
롯데쇼핑76,10028.912,153
HD현대중공업401,50028.3935,554
호텔신라51,10027.792,010
하이브266,50027.4311,100
KB금융113,60027.0243,372
두산밥캣56,60025.975,435
금호석유화학122,20025.863,239
DB손해보험137,90025.459,777
현대위아50,60025.301,376
KT58,00024.4014,642
삼성화재470,00023.7221,648
KT&G140,00023.5017,089
이수스페셜티케미컬40,95023.201,237
한일시멘트18,90023.171,313
대웅제약164,40023.111,905
동원산업48,00023.021,896
포스코인터내셔널51,40022.869,025
율촌화학26,80022.76666
현대모비스305,50022.5928,135
대우건설4,00522.471,665
아모레퍼시픽135,00022.377,902
한국가스공사44,50022.024,108
대한유화99,40021.83647
대웅27,40021.171,596
제일기획21,50021.162,473
포스코DX24,15020.993,672
HD현대일렉트릭483,00020.9117,393
강원랜드20,10020.554,295
NAVER250,00020.4439,688
대상23,45018.17812
팬오션4,03018.112,154
삼성전자64,70017.77381,225
현대글로비스143,60017.7610,718
POSCO홀딩스305,50017.0224,725
넷마블62,30017.015,355
SK아이이테크놀로지27,10016.791,946
세아제강지주216,00016.44895
에스원70,80016.382,687
한국타이어앤테크놀로지45,80016.165,692
한전KPS52,60016.162,363
GS건설20,55015.571,763
두산로보틱스61,70015.243,993
BGF리테일120,80015.152,086
롯데칠성129,70013.651,205
엔씨소프트212,00013.634,578
HS효성첨단소재202,00013.56905
S-Oil63,20013.297,115
LG82,70012.9413,036
대한항공25,80012.409,537
현대해상28,10012.102,512
동서31,05011.923,111
씨에스윈드47,05010.951,984
삼성전기138,00010.2910,308
메리츠금융지주115,80010.1920,882
오리온114,00010.184,507
크래프톤345,5009.5516,445
한미반도체91,1009.448,683
농심412,0009.222,506
하이트진로21,4509.001,504
CJ대한통운92,6008.862,117
HD현대마린솔루션176,7008.667,948
덴티움68,0008.53753
삼성바이오로직스1,033,0008.1373,452
롯데케미칼65,0008.002,780
롯데웰푸드120,8007.621,126
효성티앤씨258,5007.541,121
더블유게임즈58,1007.231,253
LG생활건강328,5007.155,131
에스엘31,8505.341,482
LG화학263,5005.1218,601
GS리테일17,3905.121,456
하나투어56,7004.23881
롯데정밀화학40,3502.481,042
오뚜기403,5001.981,615
TKG휴켐스17,2801.33704
SK텔레콤55,9001.2512,050
한미약품284,0001.233,645
미원에스씨150,9000.86757
세방전지72,4000.691,014
LG디스플레이9,1800.544,590
SK이노베이션112,1000.0916,976
KG모빌리티3,765-0.13763
금호타이어4,760-0.321,367
한샘47,050-1.061,110
CJ제일제당252,500-1.193,801
기아99,500-1.2139,529
코스모화학15,090-1.39578
현대차207,500-2.1742,590
에스디바이오센서10,050-2.291,224
녹십자홀딩스16,800-3.10788
OCI56,700-3.17508
SKC101,100-3.963,840
LG이노텍154,000-5.193,645
유한양행112,700-6.039,004
셀트리온176,800-6.0539,369
후성4,690-6.08502
포스코퓨처엠132,500-7.2510,279
SK바이오사이언스46,850-7.583,679
종근당82,400-8.011,136
미스토홀딩스37,100-8.632,230
LG전자75,400-10.7412,355
LG에너지솔루션311,000-11.9072,891
SK바이오팜97,500-13.957,651
미원상사161,400-16.48763
HL만도34,600-17.491,632
고려아연820,000-22.6816,459
한온시스템3,170-26.502,158
동원시스템즈31,000-30.00894
에코프로머티50,600-30.043,546
녹십자130,700-37.341,529
삼성SDI176,100-40.5514,191
한올바이오파마26,350-46.681,377
엘앤에프53,300-51.971,936
TCC스틸16,470-65.15432
영풍44,250-768.93846


** 코스피200 / 24.12.30 vs. 25.07.16 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자64,70017.77381,225
SK하이닉스296,00041.25215,125
삼성바이오로직스1,033,0008.1373,452
LG에너지솔루션311,000-11.9072,891
KB금융113,60027.0243,372
현대차207,500-2.1742,590
두산에너빌리티63,60072.4140,676
한화에어로스페이스854,00061.7740,296
NAVER250,00020.4439,688
기아99,500-1.2139,529
셀트리온176,800-6.0539,369
HD현대중공업401,50028.3935,554
신한지주69,40031.3433,645
삼성물산181,40036.7130,834
현대모비스305,50022.5928,135
삼성생명136,60030.6027,340
하나금융지주91,70038.0626,195
HMM25,20029.9225,831
카카오56,10031.9124,797
POSCO홀딩스305,50017.0224,725
한화오션78,00052.1223,931
한국전력36,50045.0723,528
HD한국조선해양330,50031.0123,320
SK스퀘어174,10054.4523,115
삼성화재470,00023.7221,648
현대로템192,50074.1820,955
메리츠금융지주115,80010.1920,882
LG화학263,5005.1218,601
우리금융지주24,95038.4018,583
HD현대일렉트릭483,00020.9117,393
KT&G140,00023.5017,089
SK이노베이션112,1000.0916,976
기업은행20,70030.7716,547
고려아연820,000-22.6816,459
크래프톤345,5009.5516,445
SK223,50041.1616,168
삼성중공업17,90036.8715,726
KT58,00024.4014,642
삼성에스디에스187,40031.8014,470
카카오뱅크29,75029.2414,214
삼성SDI176,100-40.5514,191
LIG넥스원611,00063.9113,464
LG82,70012.9413,036
LG전자75,400-10.7412,355
SK텔레콤55,9001.2512,050
미래에셋증권20,95061.6711,948
삼양식품1,476,00048.1711,126
하이브266,50027.4311,100
HD현대138,00042.6110,901
현대글로비스143,60017.7610,718
한화시스템55,20059.0610,428
삼성전기138,00010.2910,308
포스코퓨처엠132,500-7.2510,279
효성중공업1,066,00063.139,940
DB손해보험137,90025.459,777
두산590,00056.789,733
대한항공25,80012.409,537
카카오페이67,30061.009,071
포스코인터내셔널51,40022.869,025
유한양행112,700-6.039,004
한미반도체91,1009.448,683
한국항공우주88,20037.768,597
한국금융지주154,20053.768,587
LS ELECTRIC278,50042.268,370
한진칼121,50037.948,138
HD현대마린솔루션176,7008.667,948
현대건설71,10064.287,917
아모레퍼시픽135,00022.377,902
코웨이107,20037.597,701
HD현대미포192,00030.107,661
SK바이오팜97,500-13.957,651
NH투자증권22,25037.307,211
S-Oil63,20013.297,115
한화93,70071.297,009
삼성증권75,30042.236,715
에이피알172,20070.966,555
삼성카드55,80029.306,477
LG유플러스14,80030.206,453
한화솔루션35,50054.596,119
LS186,00049.305,986
키움증권232,00049.915,956
한국타이어앤테크놀로지45,80016.165,692
두산밥캣56,60025.975,435
넷마블62,30017.015,355
GS55,50029.195,148
LG생활건강328,5007.155,131
CJ171,60042.255,007
BNK금융지주15,61033.764,970
삼성E&A25,10034.064,920
현대제철34,85039.604,651
JB금융지주23,90031.884,634
풍산164,00069.544,593
LG디스플레이9,1800.544,590
엔씨소프트212,00013.634,578
오리온114,00010.184,507
강원랜드20,10020.554,295
한국가스공사44,50022.024,108
두산로보틱스61,70015.243,993
SKC101,100-3.963,840
CJ제일제당252,500-1.193,801
SK바이오사이언스46,850-7.583,679
포스코DX24,15020.993,672
한미약품284,0001.233,645
LG이노텍154,000-5.193,645
에코프로머티50,600-30.043,546
한화생명3,97538.113,461
한전기술90,50041.443,459
KCC388,00039.303,452
롯데지주32,35032.613,394
현대엘리베이터86,70039.563,385
한미사이언스48,50039.283,324
금호석유화학122,20025.863,239
동서31,05011.923,111
F&F78,10030.473,007
대한전선15,90029.872,966
코스맥스253,50041.182,877
한화비전55,70043.272,807
롯데케미칼65,0008.002,780
에스원70,80016.382,687
이마트97,00034.642,677
영원무역60,30029.682,676
아모레퍼시픽홀딩스33,10037.162,622
한국콜마107,00048.502,526
iM금융지주15,10045.832,519
현대해상28,10012.102,512
농심412,0009.222,506
제일기획21,50021.162,473
한국앤컴퍼니25,55033.782,435
한전KPS52,60016.162,363
미스토홀딩스37,100-8.632,230
HD현대인프라코어11,52040.192,223
한온시스템3,170-26.502,158
팬오션4,03018.112,154
롯데쇼핑76,10028.912,153
CJ대한통운92,6008.862,117
BGF리테일120,80015.152,086
호텔신라51,10027.792,010
씨에스윈드47,05010.951,984
한솔케미칼173,50044.091,968
SK아이이테크놀로지27,10016.791,946
엘앤에프53,300-51.971,936
DL이앤씨49,90035.571,929
대웅제약164,40023.111,905
동원산업48,00023.021,896
영원무역홀딩스137,20039.361,857
신세계190,20030.071,835
현대백화점79,60040.641,801
GS건설20,55015.571,763
대우건설4,00522.471,665
OCI홀딩스87,60032.881,648
HL만도34,600-17.491,632
오뚜기403,5001.981,615
DN오토모티브27,40033.101,609
대웅27,40021.171,596
오리온홀딩스24,65038.901,557
녹십자130,700-37.341,529
하이트진로21,4509.001,504
에스엘31,8505.341,482
GS리테일17,3905.121,456
한올바이오파마26,350-46.681,377
현대위아50,60025.301,376
금호타이어4,760-0.321,367
태광산업1,207,00049.711,343
HDC22,15046.231,332
한일시멘트18,90023.171,313
한국카본25,30053.561,311
코오롱인더46,30041.361,271
SK케미칼73,00039.321,260
더블유게임즈58,1007.231,253
이수스페셜티케미컬40,95023.201,237
에스디바이오센서10,050-2.291,224
롯데칠성129,70013.651,205
세아베스틸지주33,05040.211,187
DL54,30041.801,140
종근당82,400-8.011,136
롯데웰푸드120,8007.621,126
효성티앤씨258,5007.541,121
한샘47,050-1.061,110
지역난방공사92,10055.051,066
롯데정밀화학40,3502.481,042
GKL16,56033.331,024
세방전지72,4000.691,014
HS효성첨단소재202,00013.56905
세아제강지주216,00016.44895
동원시스템즈31,000-30.00894
하나투어56,7004.23881
영풍44,250-768.93846
대상23,45018.17812
녹십자홀딩스16,800-3.10788
KG모빌리티3,765-0.13763
미원상사161,400-16.48763
미원에스씨150,9000.86757
덴티움68,0008.53753
TKG휴켐스17,2801.33704
율촌화학26,80022.76666
대한유화99,40021.83647
코스모화학15,090-1.39578
OCI56,700-3.17508
후성4,690-6.08502
TCC스틸16,470-65.15432