7/17/2025

** 25.07.17 코스피 200 등락률(KRX 기준)

 ** 25.07.17 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
유한양행135,80020.510,860
한올바이오파마29,90013.471,562
녹십자142,8009.261,669
종근당87,3005.951,205
SK바이오팜103,1005.748,074
삼성중공업18,9105.6416,641
한솔케미칼182,4005.132,068
한화에어로스페이스896,0004.9242,377
한미약품296,0004.233,792
삼성바이오로직스1,070,0003.5876,156
한화오션80,7003.4624,728
엘앤에프55,1003.382,001
에이피알177,8003.256,764
삼성전자66,7003.09394,840
대웅제약169,1002.861,959
LIG넥스원628,0002.7813,816
현대로템197,6002.6521,567
DB손해보험141,5002.6110,018
카카오57,5002.525,416
GKL16,9702.481,050
SK바이오사이언스48,0002.453,762
한국항공우주90,3002.388,802
삼성생명139,8002.3427,960
LG화학269,5002.2819,025
롯데칠성132,5002.161,229
대상23,9502.13830
셀트리온180,4002.0440,126
HD현대미포195,9002.037,825
아모레퍼시픽137,70028,054
CJ대한통운94,4001.942,153
LG에너지솔루션317,0001.9374,178
녹십자홀딩스17,1201.9805
크래프톤351,5001.7416,658
삼성물산184,4001.6531,344
삼성SDI179,0001.6514,425
삼성화재477,5001.621,970
에스디바이오센서10,2101.591,243
대한항공26,2001.559,647
하이브270,5001.511,267
에스원71,8001.412,728
LG유플러스15,0001.356,549
JB금융지주24,2001.264,693
기업은행20,9501.2116,706
현대차210,0001.242,999
삼성E&A25,4001.24,978
HD현대마린솔루션178,8001.198,015
코스맥스256,5001.182,911
호텔신라51,7001.172,029
제일기획21,7501.162,502
한국콜마108,2001.122,554
한온시스템3,2051.12,175
DN오토모티브27,7001.091,621
현대해상28,4001.072,539
KB금융114,8001.0643,792
우리금융지주25,200118,713
iM금융지주15,2500.992,537
현대위아51,1000.991,390
동원시스템즈31,3000.97907
메리츠금융지주116,9000.9521,044
SK텔레콤56,4000.8912,114
팬오션4,0650.872,173
미원상사162,8000.87773
현대제철35,1500.864,691
SK케미칼73,6000.821,270
LG전자76,0000.812,437
CJ제일제당254,5000.793,831
한국앤컴퍼니25,7500.782,445
LG생활건강331,0000.765,170
율촌화학27,0000.75670
신한지주69,9000.7233,936
기아100,2000.739,847
미스토홀딩스37,3500.672,245
삼성증권75,8000.666,769
현대모비스307,5000.6528,227
POSCO홀딩스307,5000.6524,887
롯데케미칼65,4000.622,798
대우건설4,0300.621,675
고려아연825,0000.6116,519
풍산165,0000.614,624
오리온114,7000.614,535
아모레퍼시픽홀딩스33,3000.62,646
BNK금융지주15,7000.584,999
삼양식품1,484,0000.5411,179
KCC390,0000.523,466
F&F78,5000.513,007
KT&G140,7000.517,174
이수스페셜티케미컬41,1500.491,243
미래에셋증권21,0500.4812,005
에스엘32,0000.471,486
GS리테일17,4700.461,461
HD한국조선해양332,0000.4523,497
HL만도34,7500.431,632
한진칼122,0000.418,145
TKG휴켐스17,3500.41709
미원에스씨151,5000.4758
SK아이이테크놀로지27,2000.371,939
한화시스템55,4000.3610,466
영원무역홀딩스137,7000.361,859
LG디스플레이9,2100.334,605
하나금융지주91,9000.2226,166
한국가스공사44,6000.224,117
한일시멘트18,9400.211,312
HMM25,2500.225,882
에코프로머티50,7000.23,546
코스모화학15,1200.2581
LG이노텍154,3000.193,652
하나투어56,8000.18880
TCC스틸16,5000.18433
오뚜기404,0000.121,619
롯데정밀화학40,4000.121,042
금호타이어4,7650.111,369
후성4,6950.11504
동원산업48,0500.11,904
한국전력36,500023,432
삼성카드55,80006,465
키움증권232,00005,956
엔씨소프트212,00004,567
강원랜드20,10004,300
대한전선15,90002,965
이마트97,00002,677
GS건설20,55001,759
지역난방공사92,10001,066
더블유게임즈58,10001,249
세방전지72,40001,014
현대글로비스143,500-0.0710,763
HD현대137,800-0.1410,885
삼성전기137,800-0.1410,293
덴티움67,900-0.15752
금호석유화학122,000-0.163,228
롯데웰푸드120,600-0.171,122
한전KPS52,500-0.192,363
대한유화99,200-0.2645
NH투자증권22,200-0.227,195
하이트진로21,400-0.231,501
HD현대중공업400,500-0.2535,554
롯데쇼핑75,900-0.262,147
한국타이어앤테크놀로지45,650-0.335,655
KT57,800-0.3414,567
농심410,500-0.362,497
신세계189,500-0.371,828
한화생명3,960-0.383,439
포스코인터내셔널51,200-0.399,007
포스코DX24,050-0.413,656
BGF리테일120,300-0.412,079
씨에스윈드46,850-0.431,976
SK이노베이션111,600-0.4516,855
세아베스틸지주32,900-0.451,180
현대엘리베이터86,300-0.463,374
두산에너빌리티63,300-0.4740,548
현대백화점79,200-0.51,792
한미사이언스48,250-0.523,300
LS ELECTRIC277,000-0.548,310
삼성에스디에스186,200-0.6414,408
두산로보틱스61,300-0.653,973
현대건설70,600-0.77,862
LG82,100-0.7312,910
효성중공업1,058,000-0.759,865
한화93,000-0.756,971
한국금융지주153,000-0.788,526
OCI홀딩스86,900-0.81,635
한화솔루션35,200-0.856,051
두산밥캣56,100-0.885,378
DL이앤씨49,450-0.91,913
영풍43,850-0.9838
KG모빌리티3,730-0.93755
동서30,750-0.973,066
포스코퓨처엠131,200-0.9810,163
HS효성첨단소재200,000-0.99896
영원무역59,700-12,645
오리온홀딩스24,400-1.011,529
코웨이106,100-1.037,630
OCI56,100-1.06502
한전기술89,500-1.13,421
S-Oil62,500-1.117,036
세아제강지주213,500-1.16884
태광산업1,191,000-1.331,326
HDC21,850-1.351,305
한국카본24,950-1.381,295
한샘46,400-1.381,092
HD현대일렉트릭476,000-1.4517,158
DL53,400-1.661,119
LS182,900-1.675,889
두산580,000-1.699,584
SKC99,300-1.783,760
HD현대인프라코어11,310-1.822,178
대웅26,900-1.821,564
카카오뱅크29,200-1.8513,928
CJ167,600-2.334,890
GS54,100-2.525,027
NAVER243,500-2.638,579
효성티앤씨251,500-2.711,088
한미반도체88,300-3.078,416
롯데지주31,350-3.093,289
한화비전53,700-3.592,711
넷마블60,000-3.695,157
코오롱인더44,200-4.541,216
SK212,500-4.9215,407
SK스퀘어158,900-8.7321,061
SK하이닉스269,500-8.95196,197
카카오페이57,700-14.267,789


** 코스피200 / 24.12.30 vs. 25.07.17 종가 등락률 순 [ 상승: 166 하락: 34 ]

종목명종가등락률시가총액
현대로템197,60074.8521,567
두산에너빌리티63,30072.2740,548
에이피알177,80071.886,764
한화93,00071.086,971
풍산165,00069.734,624
LIG넥스원628,00064.8913,816
현대건설70,60064.027,862
한화에어로스페이스896,00063.5642,377
효성중공업1,058,00062.859,865
미래에셋증권21,05061.8512,005
한화시스템55,40059.2110,466
두산580,00056.039,584
지역난방공사92,10055.051,066
카카오페이57,70054.517,789
한화솔루션35,20054.206,051
한화오션80,70053.7224,728
한국금융지주153,00053.408,526
한국카본24,95052.911,295
SK스퀘어158,90050.0921,061
키움증권232,00049.915,956
한국콜마108,20049.082,554
태광산업1,191,00049.031,326
삼양식품1,484,00048.4511,179
LS182,90048.445,889
한솔케미칼182,40046.822,068
iM금융지주15,25046.362,537
HDC21,85045.491,305
한국전력36,50045.0723,432
삼성증권75,80042.616,769
HD현대137,80042.5310,885
LS ELECTRIC277,00041.958,310
코스맥스256,50041.872,911
한화비전53,70041.152,711
CJ167,60040.874,890
DL53,40040.821,119
한전기술89,50040.783,421
현대백화점79,20040.341,792
삼성중공업18,91040.2416,641
현대제철35,15040.114,691
세아베스틸지주32,90039.941,180
SK케미칼73,60039.811,270
KCC390,00039.623,466
영원무역홀딩스137,70039.581,859
현대엘리베이터86,30039.283,374
한국항공우주90,30039.208,802
HD현대인프라코어11,31039.082,178
우리금융지주25,20039.0118,713
한미사이언스48,25038.963,300
코오롱인더44,20038.571,216
오리온홀딩스24,40038.281,529
한진칼122,00038.208,145
하나금융지주91,90038.1926,166
SK212,50038.1215,407
한화생명3,96037.883,439
삼성물산184,40037.7431,344
아모레퍼시픽홀딩스33,30037.542,646
NH투자증권22,20037.167,195
코웨이106,10036.957,630
SK하이닉스269,50035.47196,197
DL이앤씨49,45034.981,913
GKL16,97034.941,050
삼성E&A25,40034.844,978
이마트97,00034.642,677
한국앤컴퍼니25,75034.292,445
BNK금융지주15,70034.144,999
DN오토모티브27,70033.831,621
카카오57,50033.5725,416
JB금융지주24,20032.734,693
OCI홀딩스86,90032.341,635
삼성생명139,80032.1927,960
신한지주69,90031.8333,936
기업은행20,95031.6016,706
HD현대미포195,90031.507,825
삼성에스디에스186,20031.3614,408
HD한국조선해양332,00031.3323,497
LG유플러스15,00031.136,549
F&F78,50030.833,007
롯데지주31,35030.463,289
HMM25,25030.0625,882
대한전선15,90029.872,965
신세계189,50029.821,828
삼성카드55,80029.306,465
영원무역59,70028.982,645
롯데쇼핑75,90028.722,147
호텔신라51,70028.632,029
하이브270,50028.5011,267
HD현대중공업400,50028.2135,554
카카오뱅크29,20027.9113,928
KB금융114,80027.7943,792
GS54,10027.365,027
DB손해보험141,50027.3510,018
현대위아51,10026.031,390
금호석유화학122,00025.743,228
두산밥캣56,10025.315,378
대웅제약169,10025.251,959
삼성화재477,50024.9221,970
KT57,80024.1314,567
아모레퍼시픽137,70023.898,054
KT&G140,70023.8817,174
이수스페셜티케미컬41,15023.571,243
한일시멘트18,94023.341,312
율촌화학27,00023.33670
동원산업48,05023.101,904
현대모비스307,50023.0928,227
대우건설4,03022.951,675
포스코인터내셔널51,20022.569,007
한국가스공사44,60022.204,117
제일기획21,75022.072,502
대한유화99,20021.67645
포스코DX24,05020.673,656
강원랜드20,10020.554,300
삼성전자66,70020.24394,840
대상23,95019.87830
HD현대일렉트릭476,00019.7517,158
대웅26,90019.701,564
팬오션4,06518.822,173
NAVER243,50018.3238,579
현대글로비스143,50017.7010,763
POSCO홀딩스307,50017.5624,887
에스원71,80017.552,728
SK아이이테크놀로지27,20017.101,939
한전KPS52,50016.002,363
한국타이어앤테크놀로지45,65015.885,655
GS건설20,55015.571,759
롯데칠성132,50015.471,229
세아제강지주213,50015.46884
BGF리테일120,30014.802,079
두산로보틱스61,30014.683,973
넷마블60,00013.835,157
대한항공26,20013.749,647
엔씨소프트212,00013.634,567
현대해상28,40013.032,539
HS효성첨단소재200,00012.70896
S-Oil62,50012.327,036
LG82,10012.3012,910
유한양행135,80012.0010,860
삼성바이오로직스1,070,00011.3176,156
크래프톤351,50011.1016,658
동서30,75011.063,066
메리츠금융지주116,90011.0421,044
오리온114,70010.724,535
CJ대한통운94,40010.592,153
씨에스윈드46,85010.571,976
삼성전기137,80010.1610,293
HD현대마린솔루션178,8009.738,015
농심410,5008.892,497
하이트진로21,4008.791,501
롯데케미칼65,4008.562,798
덴티움67,9008.39752
LG생활건강331,0007.855,170
롯데웰푸드120,6007.461,122
LG화학269,5007.2419,025
더블유게임즈58,1007.231,249
한미반도체88,3006.578,416
에스엘32,0005.781,486
GS리테일17,4705.551,461
한미약품296,0005.243,792
효성티앤씨251,5004.971,088
하나투어56,8004.40880
롯데정밀화학40,4002.601,042
SK텔레콤56,4002.1312,114
오뚜기404,0002.101,619
TKG휴켐스17,3501.73709
미원에스씨151,5001.25758
LG디스플레이9,2100.874,605
세방전지72,4000.691,014
금호타이어4,765-0.211,369
SK이노베이션111,600-0.3616,855
CJ제일제당254,500-0.393,831
기아100,200-0.5039,847
에스디바이오센서10,210-0.691,243
현대차210,000-0.9542,999
KG모빌리티3,730-1.07755
녹십자홀딩스17,120-1.17805
코스모화학15,120-1.19581
종근당87,300-1.951,205
한샘46,400-2.481,092
셀트리온180,400-3.9440,126
OCI56,100-4.28502
LG이노텍154,300-4.993,652
SK바이오사이언스48,000-5.003,762
SKC99,300-5.843,760
후성4,695-5.96504
SK바이오팜103,100-7.768,074
미스토홀딩스37,350-7.902,245
포스코퓨처엠131,200-8.3110,163
LG에너지솔루션317,000-9.7874,178
LG전자76,000-9.8712,437
미원상사162,800-15.48773
HL만도34,750-16.981,632
고려아연825,000-21.9416,519
한온시스템3,205-25.122,175
녹십자142,800-25.701,669
동원시스템즈31,300-28.75907
한올바이오파마29,900-29.261,562
에코프로머티50,700-29.783,546
삼성SDI179,000-38.2714,425
엘앤에프55,100-47.012,001
TCC스틸16,500-64.85433
영풍43,850-776.85838


** 코스피200 / 24.12.30 vs. 25.07.17 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자66,70020.24394,840
SK하이닉스269,50035.47196,197
삼성바이오로직스1,070,00011.3176,156
LG에너지솔루션317,000-9.7874,178
KB금융114,80027.7943,792
현대차210,000-0.9542,999
한화에어로스페이스896,00063.5642,377
두산에너빌리티63,30072.2740,548
셀트리온180,400-3.9440,126
기아100,200-0.5039,847
NAVER243,50018.3238,579
HD현대중공업400,50028.2135,554
신한지주69,90031.8333,936
삼성물산184,40037.7431,344
현대모비스307,50023.0928,227
삼성생명139,80032.1927,960
하나금융지주91,90038.1926,166
HMM25,25030.0625,882
카카오57,50033.5725,416
POSCO홀딩스307,50017.5624,887
한화오션80,70053.7224,728
HD한국조선해양332,00031.3323,497
한국전력36,50045.0723,432
삼성화재477,50024.9221,970
현대로템197,60074.8521,567
SK스퀘어158,90050.0921,061
메리츠금융지주116,90011.0421,044
LG화학269,5007.2419,025
우리금융지주25,20039.0118,713
KT&G140,70023.8817,174
HD현대일렉트릭476,00019.7517,158
SK이노베이션111,600-0.3616,855
기업은행20,95031.6016,706
크래프톤351,50011.1016,658
삼성중공업18,91040.2416,641
고려아연825,000-21.9416,519
SK212,50038.1215,407
KT57,80024.1314,567
삼성SDI179,000-38.2714,425
삼성에스디에스186,20031.3614,408
카카오뱅크29,20027.9113,928
LIG넥스원628,00064.8913,816
LG82,10012.3012,910
LG전자76,000-9.8712,437
SK텔레콤56,4002.1312,114
미래에셋증권21,05061.8512,005
하이브270,50028.5011,267
삼양식품1,484,00048.4511,179
HD현대137,80042.5310,885
유한양행135,80012.0010,860
현대글로비스143,50017.7010,763
한화시스템55,40059.2110,466
삼성전기137,80010.1610,293
포스코퓨처엠131,200-8.3110,163
DB손해보험141,50027.3510,018
효성중공업1,058,00062.859,865
대한항공26,20013.749,647
두산580,00056.039,584
포스코인터내셔널51,20022.569,007
한국항공우주90,30039.208,802
한국금융지주153,00053.408,526
한미반도체88,3006.578,416
LS ELECTRIC277,00041.958,310
한진칼122,00038.208,145
SK바이오팜103,100-7.768,074
아모레퍼시픽137,70023.898,054
HD현대마린솔루션178,8009.738,015
현대건설70,60064.027,862
HD현대미포195,90031.507,825
카카오페이57,70054.517,789
코웨이106,10036.957,630
NH투자증권22,20037.167,195
S-Oil62,50012.327,036
한화93,00071.086,971
삼성증권75,80042.616,769
에이피알177,80071.886,764
LG유플러스15,00031.136,549
삼성카드55,80029.306,465
한화솔루션35,20054.206,051
키움증권232,00049.915,956
LS182,90048.445,889
한국타이어앤테크놀로지45,65015.885,655
두산밥캣56,10025.315,378
LG생활건강331,0007.855,170
넷마블60,00013.835,157
GS54,10027.365,027
BNK금융지주15,70034.144,999
삼성E&A25,40034.844,978
CJ167,60040.874,890
JB금융지주24,20032.734,693
현대제철35,15040.114,691
풍산165,00069.734,624
LG디스플레이9,2100.874,605
엔씨소프트212,00013.634,567
오리온114,70010.724,535
강원랜드20,10020.554,300
한국가스공사44,60022.204,117
두산로보틱스61,30014.683,973
CJ제일제당254,500-0.393,831
한미약품296,0005.243,792
SK바이오사이언스48,000-5.003,762
SKC99,300-5.843,760
포스코DX24,05020.673,656
LG이노텍154,300-4.993,652
에코프로머티50,700-29.783,546
KCC390,00039.623,466
한화생명3,96037.883,439
한전기술89,50040.783,421
현대엘리베이터86,30039.283,374
한미사이언스48,25038.963,300
롯데지주31,35030.463,289
금호석유화학122,00025.743,228
동서30,75011.063,066
F&F78,50030.833,007
대한전선15,90029.872,965
코스맥스256,50041.872,911
롯데케미칼65,4008.562,798
에스원71,80017.552,728
한화비전53,70041.152,711
이마트97,00034.642,677
아모레퍼시픽홀딩스33,30037.542,646
영원무역59,70028.982,645
한국콜마108,20049.082,554
현대해상28,40013.032,539
iM금융지주15,25046.362,537
제일기획21,75022.072,502
농심410,5008.892,497
한국앤컴퍼니25,75034.292,445
한전KPS52,50016.002,363
미스토홀딩스37,350-7.902,245
HD현대인프라코어11,31039.082,178
한온시스템3,205-25.122,175
팬오션4,06518.822,173
CJ대한통운94,40010.592,153
롯데쇼핑75,90028.722,147
BGF리테일120,30014.802,079
한솔케미칼182,40046.822,068
호텔신라51,70028.632,029
엘앤에프55,100-47.012,001
씨에스윈드46,85010.571,976
대웅제약169,10025.251,959
SK아이이테크놀로지27,20017.101,939
DL이앤씨49,45034.981,913
동원산업48,05023.101,904
영원무역홀딩스137,70039.581,859
신세계189,50029.821,828
현대백화점79,20040.341,792
GS건설20,55015.571,759
대우건설4,03022.951,675
녹십자142,800-25.701,669
OCI홀딩스86,90032.341,635
HL만도34,750-16.981,632
DN오토모티브27,70033.831,621
오뚜기404,0002.101,619
대웅26,90019.701,564
한올바이오파마29,900-29.261,562
오리온홀딩스24,40038.281,529
하이트진로21,4008.791,501
에스엘32,0005.781,486
GS리테일17,4705.551,461
현대위아51,10026.031,390
금호타이어4,765-0.211,369
태광산업1,191,00049.031,326
한일시멘트18,94023.341,312
HDC21,85045.491,305
한국카본24,95052.911,295
SK케미칼73,60039.811,270
더블유게임즈58,1007.231,249
이수스페셜티케미컬41,15023.571,243
에스디바이오센서10,210-0.691,243
롯데칠성132,50015.471,229
코오롱인더44,20038.571,216
종근당87,300-1.951,205
세아베스틸지주32,90039.941,180
롯데웰푸드120,6007.461,122
DL53,40040.821,119
한샘46,400-2.481,092
효성티앤씨251,5004.971,088
지역난방공사92,10055.051,066
GKL16,97034.941,050
롯데정밀화학40,4002.601,042
세방전지72,4000.691,014
동원시스템즈31,300-28.75907
HS효성첨단소재200,00012.70896
세아제강지주213,50015.46884
하나투어56,8004.40880
영풍43,850-776.85838
대상23,95019.87830
녹십자홀딩스17,120-1.17805
미원상사162,800-15.48773
미원에스씨151,5001.25758
KG모빌리티3,730-1.07755
덴티움67,9008.39752
TKG휴켐스17,3501.73709
율촌화학27,00023.33670
대한유화99,20021.67645
코스모화학15,120-1.19581
후성4,695-5.96504
OCI56,100-4.28502
TCC스틸16,500-64.85433