7/24/2025

** 25.07.24 코스피 200 등락률(KRX 기준)

 ** 25.07.24 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
HD현대인프라코어14,94012.932,877
LG에너지솔루션368,0009.3686,112
엘앤에프67,5009.222,451
한화비전59,7009.143,014
율촌화학33,9508.64842
SKC110,3007.714,177
한화오션88,8006.3527,210
효성중공업1,122,0005.9510,462
LG화학305,0004.8121,531
한화에어로스페이스941,0003.4148,521
TCC스틸18,1303.3475
LS ELECTRIC289,0003.218,670
두산에너빌리티65,4003.1541,893
삼성SDI190,3003.0915,335
한미사이언스50,0002.993,420
HD현대일렉트릭492,0002.6117,735
HDC22,5002.511,344
코스모화학16,3202.51627
금호석유화학130,0002.363,440
삼성바이오로직스1,088,0002.2677,437
삼성E&A25,5002.24,998
한솔케미칼174,0002.171,972
DN오토모티브29,6002.071,732
신한지주69,3001.7633,645
한화94,0001.737,046
HD현대중공업420,0001.6937,285
HD현대138,6001.6910,948
KB금융117,2001.6544,707
삼성중공업19,4501.6217,116
롯데케미칼67,9001.492,904
한일시멘트18,9001.341,309
영원무역60,1001.182,663
HD현대마린솔루션185,2001.098,302
미스토홀딩스37,9001.072,278
한미약품290,5001.043,722
우리금융지주25,4000.9918,862
LG이노텍155,5000.973,680
미원에스씨148,9000.95745
HD한국조선해양337,5000.923,886
JB금융지주24,3500.834,722
HD현대미포195,6000.827,813
대한유화104,9000.77682
기업은행20,2500.7516,148
한화시스템55,3000.7310,447
이수스페셜티케미컬46,0500.661,391
SK이노베이션116,9000.5217,656
대웅제약164,8000.491,909
한국항공우주92,6000.439,026
한국전력37,9500.424,363
녹십자153,7000.391,796
에코프로머티52,5000.383,671
아모레퍼시픽135,1000.377,902
한국카본27,0000.371,402
종근당85,9000.351,186
셀트리온180,4000.3340,126
한국타이어앤테크놀로지47,3000.325,859
현대건설66,2000.37,372
SK바이오팜102,0000.297,988
한화솔루션37,9000.266,515
SK211,0000.2415,298
팬오션4,2800.232,288
하나금융지주91,0000.2225,910
DL이앤씨48,0500.211,859
효성티앤씨252,5000.21,093
SK하이닉스269,5000.19196,197
한올바이오파마29,0000.171,515
두산로보틱스61,2000.163,967
LG디스플레이9,2200.114,610
한샘45,9000.111,080
영원무역홀딩스134,3000.071,813
KT56,400014,214
두산556,00009,187
두산밥캣57,00005,464
BNK금융지주15,46004,922
오리온112,70004,456
동서31,20003,111
HS효성첨단소재199,5000894
금호타이어4,745-0.111,363
코웨이108,800-0.187,824
삼성카드53,300-0.196,175
한전KPS51,500-0.192,318
롯데정밀화학42,650-0.231,100
POSCO홀딩스334,000-0.327,032
SK바이오사이언스47,450-0.323,719
카카오페이58,800-0.347,938
SK아이이테크놀로지28,750-0.352,050
GKL15,840-0.38980
HMM24,600-0.425,216
롯데웰푸드122,800-0.411,143
에스원70,700-0.422,687
동원산업46,800-0.431,854
포스코퓨처엠150,200-0.4611,635
현대글로비스142,200-0.5610,665
삼성전기135,100-0.5910,091
GS리테일16,770-0.591,402
삼성전자66,000-0.6390,696
삼성물산168,900-0.6528,709
메리츠금융지주116,000-0.6820,882
LS175,400-0.685,648
코오롱인더43,900-0.681,208
삼성생명128,200-0.725,640
LG생활건강329,000-0.755,138
에스엘35,400-0.841,644
미원상사162,200-0.86770
카카오뱅크28,450-0.8713,570
오뚜기399,500-0.871,601
세아베스틸지주33,950-0.881,218
현대해상26,900-0.922,405
KCC366,000-0.953,252
GS51,200-0.974,757
한국앤컴퍼니25,300-0.982,402
현대모비스296,000-127,171
후성4,790-1.03514
기아105,000-1.0441,756
한전기술85,800-1.043,279
더블유게임즈56,600-1.051,217
SK텔레콤55,500-1.0711,921
아모레퍼시픽홀딩스31,750-1.092,523
에스디바이오센서9,880-1.11,203
KG모빌리티3,605-1.1730
동원시스템즈31,050-1.11900
LG79,200-1.1212,454
키움증권220,500-1.125,753
대우건설3,915-1.141,627
덴티움66,000-1.2731
고려아연816,000-1.2116,339
GS건설20,050-1.231,716
삼성증권71,600-1.246,394
코스맥스238,500-1.242,707
TKG휴켐스17,920-1.27733
포스코DX26,450-1.314,021
CJ154,800-1.344,517
세방전지73,400-1.341,028
DB손해보험132,000-1.359,346
SK케미칼71,000-1.391,225
S-Oil61,800-1.446,958
대한전선15,980-1.482,979
영풍43,200-1.48825
iM금융지주14,470-1.52,408
DL52,700-1.51,104
삼성화재456,000-1.5120,981
LIG넥스원584,000-1.5212,848
LG전자77,900-1.5212,748
유한양행123,300-1.529,860
현대위아51,100-1.541,390
한진칼114,100-1.557,618
현대엘리베이터82,000-1.563,206
F&F75,900-1.562,908
대웅25,250-1.561,468
CJ제일제당248,500-1.583,741
녹십자홀딩스16,650-1.6783
포스코인터내셔널54,800-1.629,641
제일기획21,250-1.622,445
카카오54,100-1.6423,913
삼양식품1,323,000-1.649,966
한온시스템3,290-1.642,233
하이트진로20,500-1.681,438
대상23,400-1.68811
한미반도체84,600-1.748,063
현대로템189,100-1.7720,639
CJ대한통운89,800-1.862,049
한국금융지주147,100-1.878,197
현대제철36,750-1.874,904
강원랜드19,560-1.914,185
한화생명3,600-1.913,127
NAVER227,000-1.9435,965
세아제강지주221,500-1.99917
크래프톤341,000-2.0116,161
현대차217,500-2.0344,535
하이브262,000-2.0610,913
씨에스윈드49,050-2.12,069
하나투어55,500-2.12860
오리온홀딩스22,850-2.141,431
LG유플러스14,590-2.216,370
호텔신라51,200-2.292,010
엔씨소프트194,100-2.324,182
NH투자증권20,600-2.376,676
한국가스공사44,650-2.44,122
롯데쇼핑72,800-2.412,059
미래에셋증권19,660-2.4311,212
HL만도36,050-2.441,693
넷마블58,700-2.495,045
농심388,000-2.512,360
KT&G131,500-2.5216,051
지역난방공사88,000-2.551,019
SK스퀘어152,000-2.5620,146
대한항공24,600-2.579,058
태광산업1,058,000-2.581,178
풍산158,000-2.714,428
한국콜마93,300-2.712,202
BGF리테일115,800-2.852,001
롯데칠성132,400-2.861,229
OCI57,500-2.87515
에이피알173,900-3.016,616
신세계178,100-3.11,718
롯데지주29,350-3.143,079
이마트89,300-3.252,464
현대백화점73,000-3.311,652
OCI홀딩스89,200-7.181,678
삼성에스디에스160,400-7.7612,411


** 코스피200 / 24.12.30 vs. 25.07.24 종가 등락률 순 [ 상승: 172 하락: 28 ] 

종목명종가등락률시가총액
현대로템189,10073.7220,639
두산에너빌리티65,40073.1741,893
한화94,00071.387,046
에이피알173,90071.256,616
풍산158,00068.394,428
한화에어로스페이스941,00065.3048,521
효성중공업1,122,00064.9710,462
LIG넥스원584,00062.2412,848
현대건설66,20061.637,372
미래에셋증권19,66059.1611,212
한화시스템55,30059.1310,447
한화오션88,80057.9427,210
한화솔루션37,90057.476,515
한국카본27,00056.481,402
카카오페이58,80055.367,938
두산556,00054.149,187
HD현대인프라코어14,94053.882,877
지역난방공사88,00052.951,019
한국금융지주147,10051.538,197
SK스퀘어152,00047.8320,146
키움증권220,50047.305,753
한국전력37,95047.1724,363
한화비전59,70047.073,014
HDC22,50047.071,344
LS175,40046.245,648
LS ELECTRIC289,00044.368,670
한솔케미칼174,00044.251,972
iM금융지주14,47043.472,408
HD현대138,60042.8610,948
현대제철36,75042.724,904
태광산업1,058,00042.631,178
삼양식품1,323,00042.189,966
삼성중공업19,45041.9017,116
세아베스틸지주33,95041.801,218
한미사이언스50,00041.103,420
한국콜마93,30040.942,202
한국항공우주92,60040.719,026
DL52,70040.041,104
우리금융지주25,40039.4918,862
삼성증권71,60039.256,394
율촌화학33,95039.03842
코웨이108,80038.517,824
한전기술85,80038.233,279
코오롱인더43,90038.151,208
DN오토모티브29,60038.071,732
영원무역홀딩스134,30038.051,813
SK211,00037.6815,298
SK케미칼71,00037.611,225
하나금융지주91,00037.5825,910
코스맥스238,50037.482,707
현대엘리베이터82,00036.103,206
CJ154,80035.984,517
KCC366,00035.663,252
SK하이닉스269,50035.47196,197
현대백화점73,00035.271,652
삼성E&A25,50035.104,998
아모레퍼시픽홀딩스31,75034.492,523
오리온홀딩스22,85034.091,431
OCI홀딩스89,20034.081,678
한진칼114,10033.927,618
JB금융지주24,35033.144,722
BNK금융지주15,46033.124,922
한국앤컴퍼니25,30033.122,402
DL이앤씨48,05033.091,859
HD한국조선해양337,50032.4423,886
NH투자증권20,60032.286,676
삼성물산168,90032.0328,709
이수스페셜티케미컬46,05031.701,391
한화생명3,60031.673,127
HD현대중공업420,00031.5537,285
HD현대미포195,60031.397,813
신한지주69,30031.2433,645
금호석유화학130,00030.313,440
GKL15,84030.30980
대한전선15,98030.232,979
영원무역60,10029.452,663
카카오54,10029.3923,913
KB금융117,20029.2744,707
기업은행20,25029.2316,148
LG유플러스14,59029.206,370
이마트89,30029.002,464
F&F75,90028.462,908
HMM24,60028.2125,216
호텔신라51,20027.932,010
포스코DX26,45027.864,021
포스코인터내셔널54,80027.659,641
두산밥캣57,00026.495,464
하이브262,00026.1810,913
삼성생명128,20026.0525,640
현대위아51,10026.031,390
카카오뱅크28,45026.0113,570
삼성카드53,30025.986,175
대한유화104,90025.93682
롯데지주29,35025.723,079
롯데쇼핑72,80025.692,059
신세계178,10025.321,718
POSCO홀딩스334,00024.1027,032
대웅제약164,80023.301,909
GS51,20023.244,757
한일시멘트18,90023.171,309
팬오션4,28022.902,288
아모레퍼시픽135,10022.437,902
HD현대일렉트릭492,00022.3617,735
한국가스공사44,65022.284,122
KT56,40022.2514,214
DB손해보험132,00022.129,346
SK아이이테크놀로지28,75021.572,050
삼성화재456,00021.3820,981
동원산업46,80021.051,854
대우건설3,91520.691,627
삼성에스디에스160,40020.3212,411
제일기획21,25020.242,445
현대모비스296,00020.1027,171
삼성전자66,00019.39390,696
한국타이어앤테크놀로지47,30018.825,859
KT&G131,50018.5616,051
세아제강지주221,50018.51917
강원랜드19,56018.354,185
LG화학305,00018.0321,531
대상23,40017.99811
현대글로비스142,20016.9510,665
에스원70,70016.272,687
롯데칠성132,40015.411,229
에스엘35,40014.831,644
씨에스윈드49,05014.582,069
두산로보틱스61,20014.543,967
대웅25,25014.461,468
한전KPS51,50014.372,318
GS건설20,05013.471,716
HD현대마린솔루션185,20012.858,302
삼성바이오로직스1,088,00012.7877,437
HS효성첨단소재199,50012.48894
NAVER227,00012.3835,965
동서31,20012.343,111
넷마블58,70011.935,045
롯데케미칼67,90011.932,904
BGF리테일115,80011.492,001
S-Oil61,80011.336,958
메리츠금융지주116,00010.3420,882
오리온112,7009.144,456
롯데웰푸드122,8009.121,143
LG79,2009.0912,454
크래프톤341,0008.3616,161
삼성전기135,1008.3610,091
현대해상26,9008.182,405
대한항공24,6008.139,058
롯데정밀화학42,6507.741,100
LG생활건강329,0007.295,138
코스모화학16,3206.25627
CJ대한통운89,8006.012,049
덴티움66,0005.76731
엔씨소프트194,1005.674,182
LG에너지솔루션368,0005.4386,112
포스코퓨처엠150,2005.3911,635
효성티앤씨252,5005.351,093
TKG휴켐스17,9204.85733
하이트진로20,5004.781,438
더블유게임즈56,6004.771,217
SKC110,3004.714,177
SK이노베이션116,9004.1917,656
기아105,0004.1041,756
농심388,0003.612,360
한미약품290,5003.443,722
유한양행123,3003.089,860
현대차217,5002.5344,535
한미반도체84,6002.488,063
하나투어55,5002.16860
세방전지73,4002.041,028
GS리테일16,7701.611,402
오뚜기399,5001.001,601
LG디스플레이9,2200.984,610
SK텔레콤55,5000.5411,921
미원에스씨148,900-0.47745
금호타이어4,745-0.631,363
OCI57,500-1.74515
CJ제일제당248,500-2.823,741
한샘45,900-3.591,080
종근당85,900-3.611,186
후성4,790-3.86514
셀트리온180,400-3.9440,126
녹십자홀딩스16,650-4.02783
에스디바이오센서9,880-4.051,203
LG이노텍155,500-4.183,680
KG모빌리티3,605-4.58730
SK바이오사이언스47,450-6.223,719
미스토홀딩스37,900-6.332,278
LG전자77,900-7.1912,748
SK바이오팜102,000-8.927,988
HL만도36,050-12.761,693
미원상사162,200-15.91770
녹십자153,700-16.791,796
엘앤에프67,500-20.002,451
한온시스템3,290-21.882,233
고려아연816,000-23.2816,339
에코프로머티52,500-25.333,671
동원시스템즈31,050-29.79900
삼성SDI190,300-30.0615,335
한올바이오파마29,000-33.281,515
TCC스틸18,130-50.03475
영풍43,200-790.05825


** 코스피200 / 24.12.30 vs. 25.07.24 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자66,00019.39390,696
SK하이닉스269,50035.47196,197
LG에너지솔루션368,0005.4386,112
삼성바이오로직스1,088,00012.7877,437
한화에어로스페이스941,00065.3048,521
KB금융117,20029.2744,707
현대차217,5002.5344,535
두산에너빌리티65,40073.1741,893
기아105,0004.1041,756
셀트리온180,400-3.9440,126
HD현대중공업420,00031.5537,285
NAVER227,00012.3835,965
신한지주69,30031.2433,645
삼성물산168,90032.0328,709
한화오션88,80057.9427,210
현대모비스296,00020.1027,171
POSCO홀딩스334,00024.1027,032
하나금융지주91,00037.5825,910
삼성생명128,20026.0525,640
HMM24,60028.2125,216
한국전력37,95047.1724,363
카카오54,10029.3923,913
HD한국조선해양337,50032.4423,886
LG화학305,00018.0321,531
삼성화재456,00021.3820,981
메리츠금융지주116,00010.3420,882
현대로템189,10073.7220,639
SK스퀘어152,00047.8320,146
우리금융지주25,40039.4918,862
HD현대일렉트릭492,00022.3617,735
SK이노베이션116,9004.1917,656
삼성중공업19,45041.9017,116
고려아연816,000-23.2816,339
크래프톤341,0008.3616,161
기업은행20,25029.2316,148
KT&G131,50018.5616,051
삼성SDI190,300-30.0615,335
SK211,00037.6815,298
KT56,40022.2514,214
카카오뱅크28,45026.0113,570
LIG넥스원584,00062.2412,848
LG전자77,900-7.1912,748
LG79,2009.0912,454
삼성에스디에스160,40020.3212,411
SK텔레콤55,5000.5411,921
포스코퓨처엠150,2005.3911,635
미래에셋증권19,66059.1611,212
HD현대138,60042.8610,948
하이브262,00026.1810,913
현대글로비스142,20016.9510,665
효성중공업1,122,00064.9710,462
한화시스템55,30059.1310,447
삼성전기135,1008.3610,091
삼양식품1,323,00042.189,966
유한양행123,3003.089,860
포스코인터내셔널54,80027.659,641
DB손해보험132,00022.129,346
두산556,00054.149,187
대한항공24,6008.139,058
한국항공우주92,60040.719,026
LS ELECTRIC289,00044.368,670
HD현대마린솔루션185,20012.858,302
한국금융지주147,10051.538,197
한미반도체84,6002.488,063
SK바이오팜102,000-8.927,988
카카오페이58,80055.367,938
아모레퍼시픽135,10022.437,902
코웨이108,80038.517,824
HD현대미포195,60031.397,813
한진칼114,10033.927,618
현대건설66,20061.637,372
한화94,00071.387,046
S-Oil61,80011.336,958
NH투자증권20,60032.286,676
에이피알173,90071.256,616
한화솔루션37,90057.476,515
삼성증권71,60039.256,394
LG유플러스14,59029.206,370
삼성카드53,30025.986,175
한국타이어앤테크놀로지47,30018.825,859
키움증권220,50047.305,753
LS175,40046.245,648
두산밥캣57,00026.495,464
LG생활건강329,0007.295,138
넷마블58,70011.935,045
삼성E&A25,50035.104,998
BNK금융지주15,46033.124,922
현대제철36,75042.724,904
GS51,20023.244,757
JB금융지주24,35033.144,722
LG디스플레이9,2200.984,610
CJ154,80035.984,517
오리온112,7009.144,456
풍산158,00068.394,428
강원랜드19,56018.354,185
엔씨소프트194,1005.674,182
SKC110,3004.714,177
한국가스공사44,65022.284,122
포스코DX26,45027.864,021
두산로보틱스61,20014.543,967
CJ제일제당248,500-2.823,741
한미약품290,5003.443,722
SK바이오사이언스47,450-6.223,719
LG이노텍155,500-4.183,680
에코프로머티52,500-25.333,671
금호석유화학130,00030.313,440
한미사이언스50,00041.103,420
한전기술85,80038.233,279
KCC366,00035.663,252
현대엘리베이터82,00036.103,206
한화생명3,60031.673,127
동서31,20012.343,111
롯데지주29,35025.723,079
한화비전59,70047.073,014
대한전선15,98030.232,979
F&F75,90028.462,908
롯데케미칼67,90011.932,904
HD현대인프라코어14,94053.882,877
코스맥스238,50037.482,707
에스원70,70016.272,687
영원무역60,10029.452,663
아모레퍼시픽홀딩스31,75034.492,523
이마트89,30029.002,464
엘앤에프67,500-20.002,451
제일기획21,25020.242,445
iM금융지주14,47043.472,408
현대해상26,9008.182,405
한국앤컴퍼니25,30033.122,402
농심388,0003.612,360
한전KPS51,50014.372,318
팬오션4,28022.902,288
미스토홀딩스37,900-6.332,278
한온시스템3,290-21.882,233
한국콜마93,30040.942,202
씨에스윈드49,05014.582,069
롯데쇼핑72,80025.692,059
SK아이이테크놀로지28,75021.572,050
CJ대한통운89,8006.012,049
호텔신라51,20027.932,010
BGF리테일115,80011.492,001
한솔케미칼174,00044.251,972
대웅제약164,80023.301,909
DL이앤씨48,05033.091,859
동원산업46,80021.051,854
영원무역홀딩스134,30038.051,813
녹십자153,700-16.791,796
DN오토모티브29,60038.071,732
신세계178,10025.321,718
GS건설20,05013.471,716
HL만도36,050-12.761,693
OCI홀딩스89,20034.081,678
현대백화점73,00035.271,652
에스엘35,40014.831,644
대우건설3,91520.691,627
오뚜기399,5001.001,601
한올바이오파마29,000-33.281,515
대웅25,25014.461,468
하이트진로20,5004.781,438
오리온홀딩스22,85034.091,431
한국카본27,00056.481,402
GS리테일16,7701.611,402
이수스페셜티케미컬46,05031.701,391
현대위아51,10026.031,390
금호타이어4,745-0.631,363
HDC22,50047.071,344
한일시멘트18,90023.171,309
롯데칠성132,40015.411,229
SK케미칼71,00037.611,225
세아베스틸지주33,95041.801,218
더블유게임즈56,6004.771,217
코오롱인더43,90038.151,208
에스디바이오센서9,880-4.051,203
종근당85,900-3.611,186
태광산업1,058,00042.631,178
롯데웰푸드122,8009.121,143
DL52,70040.041,104
롯데정밀화학42,6507.741,100
효성티앤씨252,5005.351,093
한샘45,900-3.591,080
세방전지73,4002.041,028
지역난방공사88,00052.951,019
GKL15,84030.30980
세아제강지주221,50018.51917
동원시스템즈31,050-29.79900
HS효성첨단소재199,50012.48894
하나투어55,5002.16860
율촌화학33,95039.03842
영풍43,200-790.05825
대상23,40017.99811
녹십자홀딩스16,650-4.02783
미원상사162,200-15.91770
미원에스씨148,900-0.47745
TKG휴켐스17,9204.85733
덴티움66,0005.76731
KG모빌리티3,605-4.58730
대한유화104,90025.93682
코스모화학16,3206.25627
OCI57,500-1.74515
후성4,790-3.86514
TCC스틸18,130-50.03475