7/22/2025

** 25.07.22 코스피 200 등락률(KRX 기준)

 ** 25.07.22 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
율촌화학31,4509.01780
SK케미칼73,4003.381,266
에이피알177,8003.316,764
TKG휴켐스18,1703.12743
카카오페이58,5002.817,897
태광산업1,075,0002.481,197
한화오션86,1002.0126,382
GKL17,34021,073
한국금융지주151,5001.958,442
롯데칠성142,5001.931,322
JB금융지주24,5001.874,751
DL52,3001.751,096
한국카본27,0001.691,402
롯데지주30,9001.483,242
코스맥스244,0001.462,769
BGF리테일122,2001.412,112
LG유플러스15,1201.346,602
KT57,3001.2414,441
녹십자156,1001.231,824
롯데쇼핑75,0001.212,122
대웅25,5501.191,486
HDC21,8001.161,302
SK텔레콤56,5001.0712,136
동원산업47,4001.071,878
현대엘리베이터85,9001.063,358
SK214,5000.9415,552
제일기획21,6000.932,485
삼성중공업19,5700.8817,222
한샘46,1000.881,085
미스토홀딩스36,9000.822,218
코오롱인더44,4000.791,222
아모레퍼시픽홀딩스32,1000.782,551
LG에너지솔루션333,5000.7678,039
한화비전55,7000.722,812
LG화학289,0000.720,401
대상23,9000.63828
롯데웰푸드124,2000.571,156
에스원71,4000.562,713
녹십자홀딩스17,1300.53806
하나투어56,8000.53880
HD현대마린솔루션186,0000.498,338
미원상사164,3000.49780
S-Oil62,7000.487,059
세아베스틸지주34,3500.441,232
LG전자76,9000.3912,585
삼성카드53,0000.386,141
대한유화105,4000.38685
한화에어로스페이스922,0000.3347,541
삼성화재463,0000.3321,303
CJ대한통운92,5000.332,110
에스디바이오센서10,0600.31,225
삼성바이오로직스1,042,0000.2974,163
한국전력37,2500.2723,913
F&F78,1000.262,992
대웅제약166,5000.241,929
신세계185,2000.221,786
iM금융지주14,7600.22,456
호텔신라52,3000.192,053
동서30,7000.163,061
LG생활건강331,0000.155,170
오뚜기404,0000.121,619
우리금융지주24,950018,528
고려아연834,000016,699
BNK금융지주15,42004,909
강원랜드20,10004,300
한온시스템3,22502,189
한올바이오파마28,65001,497
롯데케미칼68,800-0.152,943
영원무역홀딩스135,200-0.151,825
셀트리온180,900-0.1740,237
HMM24,350-0.224,960
롯데정밀화학43,200-0.231,115
기업은행20,200-0.2516,108
LG79,900-0.2512,564
오리온113,700-0.264,495
현대제철36,550-0.274,877
크래프톤352,500-0.2816,706
코웨이107,700-0.287,745
한솔케미칼180,800-0.282,049
KT&G136,500-0.2916,662
영원무역59,700-0.332,645
KB금융114,600-0.3543,716
GS51,600-0.394,794
포스코DX25,550-0.393,884
CJ제일제당252,000-0.43,794
KCC373,500-0.43,319
한국앤컴퍼니24,750-0.42,350
오리온홀딩스23,800-0.421,491
CJ160,600-0.434,686
농심403,000-0.492,451
현대글로비스140,300-0.510,523
OCI60,100-0.5538
한국콜마96,800-0.512,285
한미약품287,000-0.523,677
종근당84,900-0.591,172
덴티움66,900-0.59741
한화92,400-0.656,926
LG디스플레이9,110-0.654,555
OCI홀딩스90,400-0.661,701
카카오56,500-0.724,974
유한양행125,000-0.719,996
하이트진로20,950-0.711,469
SK바이오사이언스47,250-0.743,703
한국타이어앤테크놀로지46,350-0.755,742
대우건설3,965-0.751,648
하나금융지주91,200-0.7625,967
넷마블63,300-0.785,441
HD현대136,100-0.810,751
팬오션4,175-0.832,232
금호석유화학129,200-0.843,419
SK이노베이션113,900-0.8717,203
영풍44,250-0.9846
한화생명3,735-0.933,244
DB손해보험135,500-0.959,593
아모레퍼시픽134,700-0.967,879
GS리테일17,370-0.971,452
삼성생명131,300-0.9826,260
미래에셋증권20,200-0.9811,520
GS건설20,050-0.991,716
HD현대미포199,000-17,948
LS176,700-1.015,690
HD한국조선해양337,500-1.0323,886
지역난방공사92,700-1.071,073
현대해상27,000-1.12,414
NH투자증권21,450-1.156,952
세아제강지주215,500-1.15893
신한지주68,200-1.1633,111
SK바이오팜101,200-1.177,925
카카오뱅크29,300-1.1813,976
대한항공25,100-1.189,242
한화솔루션37,450-1.196,437
현대차206,500-1.242,282
엔씨소프트205,500-1.24,427
더블유게임즈57,100-1.211,227
POSCO홀딩스323,000-1.2226,141
효성중공업1,040,000-1.239,698
하이브272,500-1.2711,350
키움증권222,500-1.335,795
HD현대인프라코어11,140-1.422,145
한진칼116,700-1.447,791
SK하이닉스268,500-1.47195,469
이마트93,800-1.472,588
HS효성첨단소재200,000-1.48896
LG이노텍151,900-1.493,595
기아97,800-1.5138,892
세방전지71,800-1.511,005
현대백화점77,000-1.531,742
대한전선15,770-1.562,940
HL만도34,350-1.581,613
동원시스템즈31,150-1.58903
한화시스템55,700-1.5910,523
금호타이어4,620-1.71,327
한국항공우주89,900-1.758,763
삼성증권72,800-1.756,501
메리츠금융지주117,100-1.7621,080
두산로보틱스61,300-1.763,973
DN오토모티브27,200-1.811,591
에스엘31,650-1.861,470
후성4,855-1.92521
삼성E&A25,300-1.944,959
SKC100,900-1.943,821
HD현대중공업416,500-236,974
현대모비스293,000-2.0126,896
한일시멘트18,330-2.031,270
삼성전기134,500-2.0410,046
NAVER235,000-2.0837,233
삼성SDI181,900-2.114,659
현대위아50,600-2.131,376
두산밥캣54,700-2.155,243
엘앤에프61,400-2.232,230
한전KPS51,400-2.282,313
삼성물산170,200-2.328,930
효성티앤씨254,500-2.31,101
SK아이이테크놀로지29,100-2.352,075
한미반도체86,600-2.378,254
미원에스씨149,900-2.47750
한전기술87,100-2.573,329
두산558,000-2.629,220
삼성전자66,000-2.65390,696
DL이앤씨47,700-2.651,846
한국가스공사43,700-2.674,034
삼성에스디에스178,200-2.7813,789
KG모빌리티3,590-2.84727
SK스퀘어156,800-2.8520,782
LS ELECTRIC276,000-2.998,280
삼양식품1,351,000-3.0210,177
코스모화학16,130-3.12620
씨에스윈드49,900-3.292,104
현대로템193,100-3.3521,075
풍산154,900-3.374,341
한미사이언스46,800-3.513,201
이수스페셜티케미컬44,800-3.761,353
TCC스틸17,610-3.82462
에코프로머티52,200-3.873,650
포스코인터내셔널51,200-4.129,007
포스코퓨처엠149,800-4.2211,604
현대건설67,100-5.237,472
HD현대일렉트릭468,000-5.4516,870
LIG넥스원591,000-6.1913,002
두산에너빌리티62,600-8.4840,099


** 코스피200 / 24.12.30 vs. 25.07.22 종가 등락률 순 [ 상승: 168 하락: 32 ] 

종목명종가등락률시가총액
현대로템193,10074.2621,075
두산에너빌리티62,60071.9640,099
에이피알177,80071.886,764
한화92,40070.896,926
풍산154,90067.754,341
한화에어로스페이스922,00064.5947,541
LIG넥스원591,00062.6913,002
효성중공업1,040,00062.219,698
현대건설67,10062.157,472
미래에셋증권20,20060.2511,520
한화시스템55,70059.4310,523
한화솔루션37,45056.966,437
한화오션86,10056.6226,382
한국카본27,00056.481,402
지역난방공사92,70055.341,073
카카오페이58,50055.137,897
두산558,00054.309,220
한국금융지주151,50052.948,442
SK스퀘어156,80049.4320,782
키움증권222,50047.785,795
LS176,70046.635,690
한솔케미칼180,80046.352,049
한국전력37,25046.1723,913
HDC21,80045.371,302
iM금융지주14,76044.582,456
태광산업1,075,00043.531,197
삼양식품1,351,00043.3810,177
한화비전55,70043.272,812
한국콜마96,80043.082,285
세아베스틸지주34,35042.471,232
현대제철36,55042.414,877
삼성중공업19,57042.2617,222
HD현대136,10041.8110,751
LS ELECTRIC276,00041.748,280
삼성증권72,80040.256,501
SK케미칼73,40039.651,266
DL52,30039.581,096
한전기술87,10039.153,329
현대엘리베이터85,90039.003,358
한국항공우주89,90038.938,763
코스맥스244,00038.892,769
코오롱인더44,40038.851,222
SK214,50038.6915,552
현대백화점77,00038.641,742
영원무역홀딩스135,20038.461,825
우리금융지주24,95038.4018,528
CJ160,60038.294,686
HD현대인프라코어11,14038.152,145
코웨이107,70037.887,745
하나금융지주91,20037.7225,967
한미사이언스46,80037.073,201
KCC373,50036.953,319
오리온홀딩스23,80036.721,491
GKL17,34036.331,073
한진칼116,70035.397,791
SK하이닉스268,50035.23195,469
아모레퍼시픽홀딩스32,10035.202,551
NH투자증권21,45034.976,952
OCI홀딩스90,40034.961,701
삼성E&A25,30034.584,959
율촌화학31,45034.18780
한화생명3,73534.143,244
JB금융지주24,50033.554,751
BNK금융지주15,42032.944,909
DN오토모티브27,20032.611,591
DL이앤씨47,70032.601,846
HD현대미포199,00032.567,948
삼성물산170,20032.5528,930
HD한국조선해양337,50032.4423,886
이마트93,80032.412,588
카카오56,50032.3924,974
LG유플러스15,12031.686,602
한국앤컴퍼니24,75031.642,350
HD현대중공업416,50030.9736,974
F&F78,10030.472,992
신한지주68,20030.1333,111
금호석유화학129,20029.883,419
이수스페셜티케미컬44,80029.801,353
롯데지주30,90029.453,242
호텔신라52,30029.452,053
대한전선15,77029.302,940
기업은행20,20029.0616,108
하이브272,50029.0311,350
영원무역59,70028.982,645
삼성에스디에스178,20028.2813,789
신세계185,20028.191,786
카카오뱅크29,30028.1613,976
롯데쇼핑75,00027.872,122
삼성생명131,30027.8026,260
KB금융114,60027.6643,716
HMM24,35027.4724,960
대한유화105,40026.28685
삼성카드53,00025.576,141
포스코DX25,55025.323,884
현대위아50,60025.301,376
DB손해보험135,50024.139,593
대웅제약166,50024.081,929
GS51,60023.844,794
KT57,30023.4714,441
두산밥캣54,70023.405,243
삼성화재463,00022.5721,303
포스코인터내셔널51,20022.569,007
SK아이이테크놀로지29,10022.512,075
아모레퍼시픽134,70022.207,879
동원산업47,40022.051,878
대우건설3,96521.691,648
KT&G136,50021.5416,662
제일기획21,60021.532,485
POSCO홀딩스323,00021.5226,141
롯데칠성142,50021.401,322
팬오션4,17520.962,232
한일시멘트18,33020.791,270
한국가스공사43,70020.594,034
강원랜드20,10020.554,300
대상23,90019.71828
삼성전자66,00019.39390,696
현대모비스293,00019.2826,896
HD현대일렉트릭468,00018.3816,870
넷마블63,30018.335,441
한국타이어앤테크놀로지46,35017.155,742
에스원71,40017.092,713
세아제강지주215,50016.24893
BGF리테일122,20016.122,112
씨에스윈드49,90016.032,104
현대글로비스140,30015.8210,523
대웅25,55015.461,486
NAVER235,00015.3637,233
두산로보틱스61,30014.683,973
한전KPS51,40014.202,313
LG화학289,00013.4920,401
GS건설20,05013.471,716
HD현대마린솔루션186,00013.238,338
롯데케미칼68,80013.082,943
HS효성첨단소재200,00012.70896
S-Oil62,70012.607,059
크래프톤352,50011.3516,706
메리츠금융지주117,10011.1921,080
동서30,70010.913,061
엔씨소프트205,50010.904,427
롯데웰푸드124,20010.141,156
대한항공25,1009.969,242
오리온113,7009.944,495
LG79,9009.8912,564
삼성바이오로직스1,042,0008.9374,163
롯데정밀화학43,2008.911,115
CJ대한통운92,5008.762,110
현대해상27,0008.522,414
삼성전기134,5007.9610,046
LG생활건강331,0007.855,170
농심403,0007.202,451
덴티움66,9007.03741
하이트진로20,9506.831,469
TKG휴켐스18,1706.16743
효성티앤씨254,5006.091,101
더블유게임즈57,1005.601,227
코스모화학16,1305.15620
포스코퓨처엠149,8005.1411,604
GS리테일17,3705.011,452
에스엘31,6504.741,470
한미반도체86,6004.738,254
유한양행125,0004.409,996
하나투어56,8004.40880
OCI60,1002.66538
SK텔레콤56,5002.3012,136
한미약품287,0002.263,677
오뚜기404,0002.101,619
SK이노베이션113,9001.6717,203
미원에스씨149,9000.20750
세방전지71,800-0.141,005
LG디스플레이9,110-0.224,555
녹십자홀딩스17,130-1.11806
CJ제일제당252,000-1.393,794
에스디바이오센서10,060-2.191,225
후성4,855-2.47521
현대차206,500-2.6642,282
기아97,800-2.9738,892
한샘46,100-3.151,085
금호타이어4,620-3.351,327
셀트리온180,900-3.6540,237
SKC100,900-4.163,821
LG에너지솔루션333,500-4.3578,039
종근당84,900-4.831,172
KG모빌리티3,590-5.01727
LG이노텍151,900-6.653,595
SK바이오사이언스47,250-6.673,703
LG전자76,900-8.5812,585
미스토홀딩스36,900-9.212,218
SK바이오팜101,200-9.787,925
미원상사164,300-14.42780
녹십자156,100-14.991,824
HL만도34,350-18.341,613
고려아연834,000-20.6216,699
한온시스템3,225-24.342,189
에코프로머티52,200-26.053,650
동원시스템즈31,150-29.37903
엘앤에프61,400-31.922,230
한올바이오파마28,650-34.901,497
삼성SDI181,900-36.0614,659
TCC스틸17,610-54.46462
영풍44,250-768.93846


** 코스피200 / 24.12.30 vs. 25.07.22 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자66,00019.39390,696
SK하이닉스268,50035.23195,469
LG에너지솔루션333,500-4.3578,039
삼성바이오로직스1,042,0008.9374,163
한화에어로스페이스922,00064.5947,541
KB금융114,60027.6643,716
현대차206,500-2.6642,282
셀트리온180,900-3.6540,237
두산에너빌리티62,60071.9640,099
기아97,800-2.9738,892
NAVER235,00015.3637,233
HD현대중공업416,50030.9736,974
신한지주68,20030.1333,111
삼성물산170,20032.5528,930
현대모비스293,00019.2826,896
한화오션86,10056.6226,382
삼성생명131,30027.8026,260
POSCO홀딩스323,00021.5226,141
하나금융지주91,20037.7225,967
카카오56,50032.3924,974
HMM24,35027.4724,960
한국전력37,25046.1723,913
HD한국조선해양337,50032.4423,886
삼성화재463,00022.5721,303
메리츠금융지주117,10011.1921,080
현대로템193,10074.2621,075
SK스퀘어156,80049.4320,782
LG화학289,00013.4920,401
우리금융지주24,95038.4018,528
삼성중공업19,57042.2617,222
SK이노베이션113,9001.6717,203
HD현대일렉트릭468,00018.3816,870
크래프톤352,50011.3516,706
고려아연834,000-20.6216,699
KT&G136,50021.5416,662
기업은행20,20029.0616,108
SK214,50038.6915,552
삼성SDI181,900-36.0614,659
KT57,30023.4714,441
카카오뱅크29,30028.1613,976
삼성에스디에스178,20028.2813,789
LIG넥스원591,00062.6913,002
LG전자76,900-8.5812,585
LG79,9009.8912,564
SK텔레콤56,5002.3012,136
포스코퓨처엠149,8005.1411,604
미래에셋증권20,20060.2511,520
하이브272,50029.0311,350
HD현대136,10041.8110,751
한화시스템55,70059.4310,523
현대글로비스140,30015.8210,523
삼양식품1,351,00043.3810,177
삼성전기134,5007.9610,046
유한양행125,0004.409,996
효성중공업1,040,00062.219,698
DB손해보험135,50024.139,593
대한항공25,1009.969,242
두산558,00054.309,220
포스코인터내셔널51,20022.569,007
한국항공우주89,90038.938,763
한국금융지주151,50052.948,442
HD현대마린솔루션186,00013.238,338
LS ELECTRIC276,00041.748,280
한미반도체86,6004.738,254
HD현대미포199,00032.567,948
SK바이오팜101,200-9.787,925
카카오페이58,50055.137,897
아모레퍼시픽134,70022.207,879
한진칼116,70035.397,791
코웨이107,70037.887,745
현대건설67,10062.157,472
S-Oil62,70012.607,059
NH투자증권21,45034.976,952
한화92,40070.896,926
에이피알177,80071.886,764
LG유플러스15,12031.686,602
삼성증권72,80040.256,501
한화솔루션37,45056.966,437
삼성카드53,00025.576,141
키움증권222,50047.785,795
한국타이어앤테크놀로지46,35017.155,742
LS176,70046.635,690
넷마블63,30018.335,441
두산밥캣54,70023.405,243
LG생활건강331,0007.855,170
삼성E&A25,30034.584,959
BNK금융지주15,42032.944,909
현대제철36,55042.414,877
GS51,60023.844,794
JB금융지주24,50033.554,751
CJ160,60038.294,686
LG디스플레이9,110-0.224,555
오리온113,7009.944,495
엔씨소프트205,50010.904,427
풍산154,90067.754,341
강원랜드20,10020.554,300
한국가스공사43,70020.594,034
두산로보틱스61,30014.683,973
포스코DX25,55025.323,884
SKC100,900-4.163,821
CJ제일제당252,000-1.393,794
SK바이오사이언스47,250-6.673,703
한미약품287,0002.263,677
에코프로머티52,200-26.053,650
LG이노텍151,900-6.653,595
금호석유화학129,20029.883,419
현대엘리베이터85,90039.003,358
한전기술87,10039.153,329
KCC373,50036.953,319
한화생명3,73534.143,244
롯데지주30,90029.453,242
한미사이언스46,80037.073,201
동서30,70010.913,061
F&F78,10030.472,992
롯데케미칼68,80013.082,943
대한전선15,77029.302,940
한화비전55,70043.272,812
코스맥스244,00038.892,769
에스원71,40017.092,713
영원무역59,70028.982,645
이마트93,80032.412,588
아모레퍼시픽홀딩스32,10035.202,551
제일기획21,60021.532,485
iM금융지주14,76044.582,456
농심403,0007.202,451
현대해상27,0008.522,414
한국앤컴퍼니24,75031.642,350
한전KPS51,40014.202,313
한국콜마96,80043.082,285
팬오션4,17520.962,232
엘앤에프61,400-31.922,230
미스토홀딩스36,900-9.212,218
한온시스템3,225-24.342,189
HD현대인프라코어11,14038.152,145
롯데쇼핑75,00027.872,122
BGF리테일122,20016.122,112
CJ대한통운92,5008.762,110
씨에스윈드49,90016.032,104
SK아이이테크놀로지29,10022.512,075
호텔신라52,30029.452,053
한솔케미칼180,80046.352,049
대웅제약166,50024.081,929
동원산업47,40022.051,878
DL이앤씨47,70032.601,846
영원무역홀딩스135,20038.461,825
녹십자156,100-14.991,824
신세계185,20028.191,786
현대백화점77,00038.641,742
GS건설20,05013.471,716
OCI홀딩스90,40034.961,701
대우건설3,96521.691,648
오뚜기404,0002.101,619
HL만도34,350-18.341,613
DN오토모티브27,20032.611,591
한올바이오파마28,650-34.901,497
오리온홀딩스23,80036.721,491
대웅25,55015.461,486
에스엘31,6504.741,470
하이트진로20,9506.831,469
GS리테일17,3705.011,452
한국카본27,00056.481,402
현대위아50,60025.301,376
이수스페셜티케미컬44,80029.801,353
금호타이어4,620-3.351,327
롯데칠성142,50021.401,322
HDC21,80045.371,302
한일시멘트18,33020.791,270
SK케미칼73,40039.651,266
세아베스틸지주34,35042.471,232
더블유게임즈57,1005.601,227
에스디바이오센서10,060-2.191,225
코오롱인더44,40038.851,222
태광산업1,075,00043.531,197
종근당84,900-4.831,172
롯데웰푸드124,20010.141,156
롯데정밀화학43,2008.911,115
효성티앤씨254,5006.091,101
DL52,30039.581,096
한샘46,100-3.151,085
지역난방공사92,70055.341,073
GKL17,34036.331,073
세방전지71,800-0.141,005
동원시스템즈31,150-29.37903
HS효성첨단소재200,00012.70896
세아제강지주215,50016.24893
하나투어56,8004.40880
영풍44,250-768.93846
대상23,90019.71828
녹십자홀딩스17,130-1.11806
율촌화학31,45034.18780
미원상사164,300-14.42780
미원에스씨149,9000.20750
TKG휴켐스18,1706.16743
덴티움66,9007.03741
KG모빌리티3,590-5.01727
대한유화105,40026.28685
코스모화학16,1305.15620
OCI60,1002.66538
후성4,855-2.47521
TCC스틸17,610-54.46462