7/21/2025

** 25.07.21 코스피 200 등락률(KRX 기준)

 ** 25.07.21 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
씨에스윈드51,60010.022,176
한화솔루션37,9007.376,515
TCC스틸18,3106.08480
두산에너빌리티68,4005.5643,814
LG화학287,0005.3220,260
현대제철36,6505.324,891
POSCO홀딩스327,0005.1426,465
OCI60,4005.04541
한화오션84,4004.9825,861
HD현대중공업425,0004.8137,729
롯데케미칼68,9004.392,947
대한유화105,0004.37683
넷마블63,8004.255,484
율촌화학28,8504.15715
HD현대마린솔루션185,1003.998,298
지역난방공사93,7003.881,085
코스모화학16,6503.61639
한화비전55,3003.362,792
후성4,9503.34531
포스코인터내셔널53,4003.299,394
삼성중공업19,4003.2517,072
에코프로머티54,3003.233,797
금호석유화학130,3003.173,448
고려아연834,0003.0916,699
하이브276,0002.9911,496
SKC102,9002.93,897
HD한국조선해양341,0002.8724,134
현대로템199,8002.8321,807
세아제강지주218,0002.83903
LG에너지솔루션331,0002.6477,454
HD현대일렉트릭495,0002.5917,843
메리츠금융지주119,2002.5821,458
한화에어로스페이스919,0002.5747,387
한국전력37,1502.4823,849
효성티앤씨260,5002.361,127
롯데웰푸드123,5002.321,149
SK아이이테크놀로지29,8002.232,125
강원랜드20,1002.084,300
한국가스공사44,9001.934,145
삼성SDI185,8001.8114,973
HD현대137,2001.7810,838
TKG휴켐스17,6201.73720
한국카본26,5501.721,378
OCI홀딩스91,0001.681,712
세아베스틸지주34,2001.631,226
한화시스템56,6001.6210,693
롯데칠성139,8001.531,297
두산로보틱스62,4001.464,045
KB금융115,0001.4143,868
코웨이108,0001.417,766
세방전지72,9001.391,021
현대위아51,7001.371,406
이수스페셜티케미컬46,5501.311,406
SK하이닉스272,5001.3198,381
JB금융지주24,0501.264,663
코오롱인더44,0501.261,212
에이피알172,1001.246,547
SK이노베이션114,9001.2317,354
한국항공우주91,5001.228,919
포스코DX25,6501.183,900
삼성전자67,8001.04401,351
한미반도체88,7001.038,454
엘앤에프62,8000.962,281
한전기술89,4000.93,417
HD현대인프라코어11,3000.892,176
카카오뱅크29,6500.8514,143
S-Oil62,4000.817,025
삼성E&A25,8000.785,057
한국타이어앤테크놀로지46,7000.765,785
GKL17,0000.711,052
롯데정밀화학43,3000.71,117
한화93,0000.656,971
SK스퀘어161,4000.5621,392
LG전자76,6000.5212,535
셀트리온181,2000.540,304
HD현대미포201,0000.58,028
HS효성첨단소재203,0000.5909
녹십자154,2000.461,802
하나금융지주91,9000.4426,166
우리금융지주24,9500.418,528
DN오토모티브27,7000.361,621
iM금융지주14,7300.342,451
한솔케미칼181,3000.332,055
동원시스템즈31,6500.32918
아모레퍼시픽136,0000.297,955
호텔신라52,2000.192,049
한온시스템3,2250.162,189
신한지주69,0000.1533,499
대한전선16,0200.132,987
카카오56,900025,151
LG생활건강330,50005,162
동서30,65003,056
한전KPS52,60002,367
팬오션4,21002,251
더블유게임즈57,80001,242
하나투어56,5000875
GS리테일17,540-0.061,466
미원에스씨153,700-0.07769
삼성물산174,200-0.1129,610
CJ대한통운92,200-0.112,103
크래프톤353,500-0.1416,753
현대건설70,800-0.147,884
에스엘32,250-0.151,498
LIG넥스원630,000-0.1613,860
SK텔레콤55,900-0.1812,007
한국금융지주148,600-0.28,281
SK바이오사이언스47,600-0.213,730
이마트95,200-0.212,627
NH투자증권21,700-0.237,033
LG이노텍154,200-0.263,649
HL만도34,900-0.291,639
미원상사163,500-0.3777
풍산160,300-0.314,492
포스코퓨처엠156,400-0.3212,115
영풍44,650-0.33853
영원무역홀딩스135,400-0.371,828
미스토홀딩스36,600-0.412,200
BGF리테일120,500-0.412,083
LG디스플레이9,170-0.434,585
효성중공업1,053,000-0.479,819
LG유플러스14,920-0.476,514
현대엘리베이터85,000-0.473,323
기아99,300-0.539,489
영원무역59,900-0.52,654
대우건설3,995-0.51,660
에스원71,000-0.562,698
SK바이오팜102,400-0.588,019
CJ제일제당253,000-0.593,809
오리온114,000-0.614,507
대상23,750-0.63823
삼양식품1,393,000-0.6410,493
DB손해보험136,800-0.659,685
한샘45,700-0.651,076
삼성증권74,100-0.676,617
롯데쇼핑74,100-0.672,096
LS ELECTRIC284,500-0.78,535
녹십자홀딩스17,040-0.7801
현대차209,000-0.7142,794
두산밥캣55,900-0.715,358
엔씨소프트208,000-0.724,481
LG80,100-0.7412,596
NAVER240,000-0.8338,025
삼성전기137,300-1.0110,255
한국콜마97,300-1.022,297
코스맥스240,500-1.032,730
오리온홀딩스23,900-1.041,497
KT56,600-1.0514,264
금호타이어4,700-1.051,350
KCC375,000-1.063,332
삼성화재461,500-1.0721,234
오뚜기403,500-1.11,617
한일시멘트18,710-1.111,296
현대글로비스141,000-1.1210,575
삼성바이오로직스1,039,000-1.1473,950
DL이앤씨49,000-1.211,896
기업은행20,250-1.2216,148
F&F77,900-1.272,984
신세계184,800-1.281,782
현대모비스299,000-1.3227,447
한진칼118,400-1.337,905
농심405,000-1.342,463
한미약품288,500-1.373,696
삼성에스디에스183,300-1.4514,183
미래에셋증권20,400-1.4511,634
BNK금융지주15,420-1.474,909
하이트진로21,100-1.631,480
GS건설20,250-1.71,733
CJ161,300-1.714,706
KT&G136,900-1.8616,710
에스디바이오센서10,030-1.861,221
KG모빌리티3,695-1.86748
현대백화점78,200-1.881,770
롯데지주30,450-1.933,194
키움증권225,500-1.965,874
현대해상27,300-1.972,441
덴티움67,300-2.04745
GS51,800-2.084,813
한화생명3,770-2.083,274
대한항공25,400-2.129,353
종근당85,400-2.181,179
삼성생명132,600-2.2126,520
한올바이오파마28,650-2.221,497
제일기획21,400-2.282,462
DL51,400-2.281,077
동원산업46,900-2.391,858
HMM24,400-2.425,011
아모레퍼시픽홀딩스31,850-2.452,531
한국앤컴퍼니24,850-2.552,359
LS178,500-2.575,748
한미사이언스48,500-2.713,317
SK케미칼71,000-2.871,225
두산573,000-2.889,468
HDC21,550-2.931,287
대웅제약166,100-3.091,925
카카오페이56,900-3.47,681
대웅25,250-3.441,468
삼성카드52,800-3.476,117
SK212,500-4.0615,407
유한양행125,900-4.6210,068
태광산업1,049,000-9.181,168


** 코스피200 / 24.12.30 vs. 25.07.21 종가 등락률 순 [ 상승: 170 하락: 30 ] 

종목명종가등락률시가총액
현대로템199,80075.1321,807
두산에너빌리티68,40074.3443,814
한화93,00071.086,971
에이피알172,10070.956,547
풍산160,30068.844,492
LIG넥스원630,00065.0013,860
한화에어로스페이스919,00064.4747,387
현대건설70,80064.127,884
효성중공업1,053,00062.689,819
미래에셋증권20,40060.6411,634
한화시스템56,60060.0710,693
한화솔루션37,90057.476,515
지역난방공사93,70055.821,085
한화오션84,40055.7525,861
한국카본26,55055.741,378
두산573,00055.509,468
카카오페이56,90053.877,681
한국금융지주148,60052.028,281
SK스퀘어161,40050.8721,392
키움증권225,50048.475,874
LS178,50047.175,748
한솔케미칼181,30046.502,055
한국전력37,15046.0323,849
삼양식품1,393,00045.0810,493
HDC21,55044.731,287
iM금융지주14,73044.472,451
LS ELECTRIC284,50043.488,535
한국콜마97,30043.372,297
한화비전55,30042.862,792
현대제철36,65042.564,891
HD현대137,20042.2710,838
세아베스틸지주34,20042.221,226
태광산업1,049,00042.141,168
삼성중공업19,40041.7517,072
삼성증권74,10041.306,617
한전기술89,40040.723,417
한국항공우주91,50040.008,919
현대백화점78,20039.581,770
한미사이언스48,50039.283,317
HD현대인프라코어11,30039.032,176
CJ161,30038.564,706
영원무역홀딩스135,40038.551,828
DL51,40038.521,077
우리금융지주24,95038.4018,528
코오롱인더44,05038.371,212
현대엘리베이터85,00038.353,323
하나금융지주91,90038.1926,166
SK212,50038.1215,407
코웨이108,00038.067,766
코스맥스240,50038.002,730
SK케미칼71,00037.611,225
KCC375,00037.203,332
오리온홀딩스23,90036.991,497
한진칼118,40036.327,905
SK하이닉스272,50036.18198,381
삼성E&A25,80035.855,057
NH투자증권21,70035.717,033
OCI홀딩스91,00035.381,712
GKL17,00035.061,052
한화생명3,77034.753,274
아모레퍼시픽홀딩스31,85034.692,531
DL이앤씨49,00034.391,896
삼성물산174,20034.1029,610
DN오토모티브27,70033.831,621
이마트95,20033.402,627
HD현대미포201,00033.238,028
HD한국조선해양341,00033.1424,134
BNK금융지주15,42032.944,909
카카오56,90032.8625,151
이수스페셜티케미컬46,55032.441,406
HD현대중공업425,00032.3537,729
JB금융지주24,05032.314,663
한국앤컴퍼니24,85031.912,359
신한지주69,00030.9433,499
LG유플러스14,92030.766,514
금호석유화학130,30030.473,448
대한전선16,02030.402,987
F&F77,90030.302,984
삼성에스디에스183,30030.2814,183
하이브276,00029.9311,496
호텔신라52,20029.312,049
기업은행20,25029.2316,148
영원무역59,90029.222,654
카카오뱅크29,65029.0114,143
삼성생명132,60028.5126,520
롯데지주30,45028.413,194
율촌화학28,85028.25715
신세계184,80028.031,782
KB금융115,00027.9143,868
HMM24,40027.6225,011
롯데쇼핑74,10026.992,096
현대위아51,70026.891,406
대한유화105,00026.00683
포스코인터내셔널53,40025.759,394
포스코DX25,65025.613,900
삼성카드52,80025.286,117
두산밥캣55,90025.045,358
DB손해보험136,80024.859,685
SK아이이테크놀로지29,80024.332,125
GS51,80024.134,813
대웅제약166,10023.901,925
아모레퍼시픽136,00022.947,955
HD현대일렉트릭495,00022.8317,843
한국가스공사44,90022.724,145
KT56,60022.5314,264
POSCO홀딩스327,00022.4826,465
한일시멘트18,71022.391,296
삼성화재461,50022.3221,234
대우건설3,99522.281,660
KT&G136,90021.7716,710
팬오션4,21021.622,251
삼성전자67,80021.53401,351
동원산업46,90021.221,858
현대모비스299,00020.9027,447
제일기획21,40020.792,462
강원랜드20,10020.554,300
롯데칠성139,80019.891,297
대상23,75019.20823
넷마블63,80018.975,484
씨에스윈드51,60018.802,176
한국타이어앤테크놀로지46,70017.775,785
세아제강지주218,00017.20903
NAVER240,00017.1338,025
에스원71,00016.622,698
현대글로비스141,00016.2410,575
두산로보틱스62,40016.194,045
한전KPS52,60016.162,367
BGF리테일120,50014.942,083
대웅25,25014.461,468
GS건설20,25014.321,733
HS효성첨단소재203,00013.99909
롯데케미칼68,90013.212,947
LG화학287,00012.8920,260
HD현대마린솔루션185,10012.808,298
메리츠금융지주119,20012.7521,458
S-Oil62,40012.187,025
엔씨소프트208,00011.974,481
크래프톤353,50011.6016,753
대한항공25,40011.029,353
동서30,65010.773,056
오리온114,00010.184,507
LG80,10010.1112,596
삼성전기137,3009.8310,255
롯데웰푸드123,5009.641,149
현대해상27,3009.522,441
포스코퓨처엠156,4009.1412,115
롯데정밀화학43,3009.121,117
삼성바이오로직스1,039,0008.6673,950
CJ대한통운92,2008.462,103
효성티앤씨260,5008.251,127
코스모화학16,6508.11639
LG생활건강330,5007.725,162
농심405,0007.652,463
덴티움67,3007.58745
하이트진로21,1007.491,480
한미반도체88,7006.998,454
더블유게임즈57,8006.751,242
에스엘32,2506.511,498
GS리테일17,5405.931,466
유한양행125,9005.0810,068
하나투어56,5003.89875
TKG휴켐스17,6203.23720
OCI60,4003.15541
한미약품288,5002.773,696
미원에스씨153,7002.67769
SK이노베이션114,9002.5217,354
오뚜기403,5001.981,617
세방전지72,9001.371,021
SK텔레콤55,9001.2512,007
LG디스플레이9,1700.444,585
후성4,950-0.51531
CJ제일제당253,000-0.993,809
기아99,300-1.4139,489
현대차209,000-1.4442,794
금호타이어4,700-1.601,350
녹십자홀딩스17,040-1.64801
KG모빌리티3,695-2.03748
SKC102,900-2.143,897
에스디바이오센서10,030-2.491,221
셀트리온181,200-3.4840,304
한샘45,700-4.051,076
종근당85,400-4.221,179
LG이노텍154,200-5.063,649
LG에너지솔루션331,000-5.1477,454
SK바이오사이언스47,600-5.883,730
SK바이오팜102,400-8.508,019
LG전자76,600-9.0112,535
미스토홀딩스36,600-10.112,200
미원상사163,500-14.98777
녹십자154,200-16.411,802
HL만도34,900-16.481,639
고려아연834,000-20.6216,699
에코프로머티54,300-21.183,797
한온시스템3,225-24.342,189
동원시스템즈31,650-27.33918
엘앤에프62,800-28.982,281
삼성SDI185,800-33.2114,973
한올바이오파마28,650-34.901,497
TCC스틸18,310-48.55480
영풍44,650-761.14853


** 코스피200 / 24.12.30 vs. 25.07.21 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자67,80021.53401,351
SK하이닉스272,50036.18198,381
LG에너지솔루션331,000-5.1477,454
삼성바이오로직스1,039,0008.6673,950
한화에어로스페이스919,00064.4747,387
KB금융115,00027.9143,868
두산에너빌리티68,40074.3443,814
현대차209,000-1.4442,794
셀트리온181,200-3.4840,304
기아99,300-1.4139,489
NAVER240,00017.1338,025
HD현대중공업425,00032.3537,729
신한지주69,00030.9433,499
삼성물산174,20034.1029,610
현대모비스299,00020.9027,447
삼성생명132,60028.5126,520
POSCO홀딩스327,00022.4826,465
하나금융지주91,90038.1926,166
한화오션84,40055.7525,861
카카오56,90032.8625,151
HMM24,40027.6225,011
HD한국조선해양341,00033.1424,134
한국전력37,15046.0323,849
현대로템199,80075.1321,807
메리츠금융지주119,20012.7521,458
SK스퀘어161,40050.8721,392
삼성화재461,50022.3221,234
LG화학287,00012.8920,260
우리금융지주24,95038.4018,528
HD현대일렉트릭495,00022.8317,843
SK이노베이션114,9002.5217,354
삼성중공업19,40041.7517,072
크래프톤353,50011.6016,753
KT&G136,90021.7716,710
고려아연834,000-20.6216,699
기업은행20,25029.2316,148
SK212,50038.1215,407
삼성SDI185,800-33.2114,973
KT56,60022.5314,264
삼성에스디에스183,30030.2814,183
카카오뱅크29,65029.0114,143
LIG넥스원630,00065.0013,860
LG80,10010.1112,596
LG전자76,600-9.0112,535
포스코퓨처엠156,4009.1412,115
SK텔레콤55,9001.2512,007
미래에셋증권20,40060.6411,634
하이브276,00029.9311,496
HD현대137,20042.2710,838
한화시스템56,60060.0710,693
현대글로비스141,00016.2410,575
삼양식품1,393,00045.0810,493
삼성전기137,3009.8310,255
유한양행125,9005.0810,068
효성중공업1,053,00062.689,819
DB손해보험136,80024.859,685
두산573,00055.509,468
포스코인터내셔널53,40025.759,394
대한항공25,40011.029,353
한국항공우주91,50040.008,919
LS ELECTRIC284,50043.488,535
한미반도체88,7006.998,454
HD현대마린솔루션185,10012.808,298
한국금융지주148,60052.028,281
HD현대미포201,00033.238,028
SK바이오팜102,400-8.508,019
아모레퍼시픽136,00022.947,955
한진칼118,40036.327,905
현대건설70,80064.127,884
코웨이108,00038.067,766
카카오페이56,90053.877,681
NH투자증권21,70035.717,033
S-Oil62,40012.187,025
한화93,00071.086,971
삼성증권74,10041.306,617
에이피알172,10070.956,547
한화솔루션37,90057.476,515
LG유플러스14,92030.766,514
삼성카드52,80025.286,117
키움증권225,50048.475,874
한국타이어앤테크놀로지46,70017.775,785
LS178,50047.175,748
넷마블63,80018.975,484
두산밥캣55,90025.045,358
LG생활건강330,5007.725,162
삼성E&A25,80035.855,057
BNK금융지주15,42032.944,909
현대제철36,65042.564,891
GS51,80024.134,813
CJ161,30038.564,706
JB금융지주24,05032.314,663
LG디스플레이9,1700.444,585
오리온114,00010.184,507
풍산160,30068.844,492
엔씨소프트208,00011.974,481
강원랜드20,10020.554,300
한국가스공사44,90022.724,145
두산로보틱스62,40016.194,045
포스코DX25,65025.613,900
SKC102,900-2.143,897
CJ제일제당253,000-0.993,809
에코프로머티54,300-21.183,797
SK바이오사이언스47,600-5.883,730
한미약품288,5002.773,696
LG이노텍154,200-5.063,649
금호석유화학130,30030.473,448
한전기술89,40040.723,417
KCC375,00037.203,332
현대엘리베이터85,00038.353,323
한미사이언스48,50039.283,317
한화생명3,77034.753,274
롯데지주30,45028.413,194
동서30,65010.773,056
대한전선16,02030.402,987
F&F77,90030.302,984
롯데케미칼68,90013.212,947
한화비전55,30042.862,792
코스맥스240,50038.002,730
에스원71,00016.622,698
영원무역59,90029.222,654
이마트95,20033.402,627
아모레퍼시픽홀딩스31,85034.692,531
농심405,0007.652,463
제일기획21,40020.792,462
iM금융지주14,73044.472,451
현대해상27,3009.522,441
한전KPS52,60016.162,367
한국앤컴퍼니24,85031.912,359
한국콜마97,30043.372,297
엘앤에프62,800-28.982,281
팬오션4,21021.622,251
미스토홀딩스36,600-10.112,200
한온시스템3,225-24.342,189
HD현대인프라코어11,30039.032,176
씨에스윈드51,60018.802,176
SK아이이테크놀로지29,80024.332,125
CJ대한통운92,2008.462,103
롯데쇼핑74,10026.992,096
BGF리테일120,50014.942,083
한솔케미칼181,30046.502,055
호텔신라52,20029.312,049
대웅제약166,10023.901,925
DL이앤씨49,00034.391,896
동원산업46,90021.221,858
영원무역홀딩스135,40038.551,828
녹십자154,200-16.411,802
신세계184,80028.031,782
현대백화점78,20039.581,770
GS건설20,25014.321,733
OCI홀딩스91,00035.381,712
대우건설3,99522.281,660
HL만도34,900-16.481,639
DN오토모티브27,70033.831,621
오뚜기403,5001.981,617
에스엘32,2506.511,498
오리온홀딩스23,90036.991,497
한올바이오파마28,650-34.901,497
하이트진로21,1007.491,480
대웅25,25014.461,468
GS리테일17,5405.931,466
이수스페셜티케미컬46,55032.441,406
현대위아51,70026.891,406
한국카본26,55055.741,378
금호타이어4,700-1.601,350
롯데칠성139,80019.891,297
한일시멘트18,71022.391,296
HDC21,55044.731,287
더블유게임즈57,8006.751,242
세아베스틸지주34,20042.221,226
SK케미칼71,00037.611,225
에스디바이오센서10,030-2.491,221
코오롱인더44,05038.371,212
종근당85,400-4.221,179
태광산업1,049,00042.141,168
롯데웰푸드123,5009.641,149
효성티앤씨260,5008.251,127
롯데정밀화학43,3009.121,117
지역난방공사93,70055.821,085
DL51,40038.521,077
한샘45,700-4.051,076
GKL17,00035.061,052
세방전지72,9001.371,021
동원시스템즈31,650-27.33918
HS효성첨단소재203,00013.99909
세아제강지주218,00017.20903
하나투어56,5003.89875
영풍44,650-761.14853
대상23,75019.20823
녹십자홀딩스17,040-1.64801
미원상사163,500-14.98777
미원에스씨153,7002.67769
KG모빌리티3,695-2.03748
덴티움67,3007.58745
TKG휴켐스17,6203.23720
율촌화학28,85028.25715
대한유화105,00026.00683
코스모화학16,6508.11639
OCI60,4003.15541
후성4,950-0.51531
TCC스틸18,310-48.55480