7/28/2025

** 25.07.28 코스피 200 등락률(KRX 기준)

 ** 25.07.28 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
효성중공업1,286,00014.3111,991
율촌화학35,20012.28873
TCC스틸19,6809.88516
한화오션97,6008.4429,906
삼성전자70,4006.83416,743
한국항공우주98,5006.149,601
코웨이112,9005.228,119
LG에너지솔루션380,5004.6889,037
HD현대중공업464,5004.541,235
코스모화학16,7504.3643
삼성E&A25,2003.924,939
한솔케미칼183,7003.842,082
한전기술89,9003.693,436
한국전력39,8003.5125,550
LG디스플레이10,4003.485,200
삼성전기138,5002.6710,345
삼성SDI194,5002.4815,674
HD현대인프라코어15,2002.222,927
SK아이이테크놀로지29,4502.082,100
에스원72,3001.972,747
LG화학313,0001.9522,095
풍산162,0001.954,540
이수스페셜티케미컬45,3501.681,370
한화비전60,8001.673,070
HDC22,5001.581,344
LS ELECTRIC292,0001.578,760
OCI홀딩스98,7001.541,857
기아105,5001.3441,954
에스엘34,6001.321,607
동원시스템즈31,1001.3902
후성4,8301.26518
한화시스템57,8001.2310,920
한전KPS51,9001.172,336
금호타이어4,7851.161,375
에스디바이오센서10,0401.111,222
HS효성첨단소재201,0001.11900
한국카본27,6001.11,433
현대모비스300,5001.0127,584
영원무역홀딩스135,2000.971,825
에코프로머티52,8000.963,692
KCC370,0000.953,288
현대차218,5000.9244,740
LG전자77,8000.9112,732
LG이노텍154,7000.913,661
한화에어로스페이스953,0000.8549,140
포스코퓨처엠149,8000.8111,604
LIG넥스원601,0000.513,222
카카오페이65,4000.468,828
미원상사161,1000.44765
NAVER235,5000.4337,312
대한전선15,8800.382,961
현대글로비스148,3000.3411,123
GKL15,7500.19974
카카오55,9000.1824,709
삼양식품1,340,0000.1510,094
롯데케미칼66,4000.152,840
삼성바이오로직스1,067,0000.0975,943
메리츠금융지주115,800020,846
HD현대일렉트릭489,000017,627
한국타이어앤테크놀로지46,10005,711
미원에스씨146,8000734
HD한국조선해양353,500-0.1425,018
HL만도35,700-0.141,676
LG생활건강326,500-0.155,099
S-Oil62,200-0.167,003
영원무역59,100-0.172,619
포스코DX25,750-0.193,915
고려아연815,000-0.2416,319
HD현대미포202,500-0.258,088
셀트리온177,500-0.2840,988
한국앤컴퍼니23,950-0.422,274
이마트88,900-0.452,453
한온시스템3,285-0.452,230
엘앤에프65,200-0.462,368
넷마블59,000-0.515,071
카카오뱅크28,600-0.5213,642
SK텔레콤55,200-0.5411,856
한미반도체85,200-0.588,121
KT&G131,700-0.616,076
CJ제일제당247,500-0.63,726
오뚜기395,500-0.631,585
삼성물산167,500-0.6528,471
엔씨소프트194,000-0.674,180
SK이노베이션113,500-0.7917,142
롯데웰푸드121,000-0.821,126
롯데칠성131,400-0.831,219
세방전지71,800-0.831,005
한샘45,300-0.881,066
크래프톤335,500-0.8915,900
더블유게임즈55,700-0.891,197
현대위아50,500-0.981,373
LG78,600-1.0112,360
한진칼113,800-1.047,598
현대로템194,600-1.0721,239
KT55,300-1.0713,937
현대엘리베이터81,000-1.13,166
KG모빌리티3,580-1.1725
롯데정밀화학41,850-1.181,080
대한항공24,050-1.238,856
삼성중공업18,630-1.2716,394
대한유화101,000-1.27657
강원랜드19,230-1.284,114
SKC103,900-1.333,935
오리온110,500-1.344,369
TKG휴켐스17,530-1.35717
농심382,500-1.422,327
삼성에스디에스157,300-1.4412,172
한국가스공사44,600-1.444,117
CJ대한통운88,700-1.442,023
금호석유화학122,500-1.453,241
하이트진로20,150-1.471,413
SK바이오사이언스46,500-1.483,644
한국콜마92,700-1.492,188
SK하이닉스262,000-1.5190,737
대상22,950-1.5795
현대백화점71,800-1.511,625
씨에스윈드47,550-1.552,005
오리온홀딩스22,000-1.571,378
두산로보틱스60,300-1.633,909
대웅제약157,900-1.681,830
코스맥스233,000-1.692,644
영풍43,250-1.7826
OCI57,400-1.71514
유한양행120,300-1.729,620
녹십자홀딩스16,240-1.75764
종근당83,700-1.761,155
DN오토모티브30,550-1.771,788
현대건설65,600-1.87,305
SK스퀘어150,200-1.8319,908
현대제철36,900-1.864,924
DL52,100-1.881,092
롯데쇼핑70,900-1.942,006
하이브251,500-1.9510,476
한미약품276,500-1.953,542
F&F70,400-1.952,697
GS리테일16,460-1.971,376
팬오션4,210-1.982,251
SK케미칼68,500-21,182
하나투어53,900-2835
DL이앤씨46,600-2.11,803
세아베스틸지주32,700-2.11,173
한화93,400-2.27,001
아모레퍼시픽130,900-2.247,657
GS건설19,600-2.241,677
세아제강지주216,500-2.26897
한일시멘트18,520-2.271,283
한화솔루션38,100-2.316,549
SK바이오팜100,200-2.347,847
효성티앤씨247,000-2.371,069
CJ149,500-2.424,362
미스토홀딩스35,950-2.442,160
에이피알167,500-2.456,372
덴티움65,900-2.51729
HD현대마린솔루션192,500-2.538,630
LG유플러스14,290-2.596,239
동서30,100-2.593,001
태광산업1,016,000-2.591,131
코오롱인더42,500-2.631,170
HMM23,950-2.6424,550
GS49,900-2.734,636
BGF리테일112,600-2.761,946
대우건설3,810-2.811,584
LS171,400-2.835,519
POSCO홀딩스323,000-2.8626,141
신세계171,300-2.891,652
NH투자증권20,100-2.96,514
삼성증권70,200-3.046,269
삼성생명124,500-3.1124,900
현대해상25,900-3.182,315
지역난방공사86,600-3.351,003
동원산업44,600-3.361,767
대웅23,700-3.461,378
아모레퍼시픽홀딩스30,300-3.52,408
우리금융지주24,650-3.5218,305
SK203,000-3.5614,718
한화생명3,485-3.63,027
두산에너빌리티63,500-3.6440,676
롯데지주28,300-3.742,969
두산밥캣53,500-3.785,128
미래에셋증권19,280-4.0810,996
한국금융지주141,100-4.087,863
기업은행19,000-4.2815,151
포스코인터내셔널52,300-4.399,201
DB손해보험128,300-4.49,084
삼성화재435,500-4.520,038
녹십자145,500-4.721,700
BNK금융지주14,430-4.944,594
키움증권210,500-4.975,492
JB금융지주22,550-5.054,373
HD현대142,200-5.0711,233
제일기획20,050-5.22,307
한올바이오파마27,650-5.311,444
신한지주67,200-5.6232,625
두산537,000-5.798,873
KB금융110,500-6.9942,152
삼성카드48,900-7.035,665
한미사이언스45,950-7.553,143
iM금융지주13,390-7.912,170
호텔신라47,300-7.981,856
하나금융지주84,300-8.8624,002


** 코스피200 / 24.12.30 vs. 25.07.28 종가 등락률 순 [ 상승: 166 하락: 32 ]

종목명종가등락률시가총액
현대로템194,60074.4621,239
두산에너빌리티63,50072.3640,676
한화93,40071.207,001
에이피알167,50070.156,372
효성중공업1,286,00069.4411,991
풍산162,00069.174,540
한화에어로스페이스953,00065.7449,140
LIG넥스원601,00063.3113,222
한화오션97,60061.7329,906
현대건설65,60061.287,305
한화시스템57,80060.9010,920
카카오페이65,40059.868,828
미래에셋증권19,28058.3510,996
한화솔루션38,10057.696,549
한국카본27,60057.431,433
HD현대인프라코어15,20054.672,927
두산537,00052.518,873
지역난방공사86,60052.191,003
한국전력39,80049.6225,550
한국금융지주141,10049.477,863
한화비전60,80048.033,070
SK스퀘어150,20047.2019,908
한솔케미칼183,70047.202,082
HDC22,50047.071,344
LS171,40044.985,519
LS ELECTRIC292,00044.938,760
키움증권210,50044.805,492
HD현대142,20044.3011,233
한국항공우주98,50044.269,601
현대제철36,90042.954,924
삼양식품1,340,00042.9110,094
율촌화학35,20041.19873
한전기술89,90041.053,436
코웨이112,90040.748,119
한국콜마92,70040.562,188
OCI홀딩스98,70040.431,857
태광산업1,016,00040.261,131
DN오토모티브30,55040.001,788
세아베스틸지주32,70039.571,173
삼성중공업18,63039.3516,394
DL52,10039.351,092
iM금융지주13,39038.912,170
영원무역홀딩스135,20038.461,825
HD현대중공업464,50038.1141,235
삼성증권70,20038.036,269
우리금융지주24,65037.6518,305
KCC370,00036.353,288
코오롱인더42,50036.121,170
코스맥스233,00036.012,644
한미사이언스45,95035.913,143
HD한국조선해양353,50035.5025,018
SK케미칼68,50035.331,182
현대엘리베이터81,00035.313,166
SK203,00035.2214,718
삼성E&A25,20034.334,939
현대백화점71,80034.191,625
한진칼113,80033.747,598
HD현대미포202,50033.738,088
CJ149,50033.714,362
SK하이닉스262,00033.63190,737
하나금융지주84,30032.6224,002
카카오55,90031.6624,709
오리온홀딩스22,00031.551,378
삼성물산167,50031.4628,471
아모레퍼시픽홀딩스30,30031.352,408
DL이앤씨46,60031.011,803
이수스페셜티케미컬45,35030.651,370
NH투자증권20,10030.606,514
GKL15,75029.90974
대한전선15,88029.792,961
한화생명3,48529.413,027
한국앤컴퍼니23,95029.352,274
신한지주67,20029.0932,625
이마트88,90028.682,453
BNK금융지주14,43028.344,594
영원무역59,10028.262,619
JB금융지주22,55027.804,373
LG유플러스14,29027.716,239
카카오뱅크28,60026.4013,642
HMM23,95026.2624,550
금호석유화학122,50026.043,241
포스코DX25,75025.903,915
현대위아50,50025.151,373
KB금융110,50024.9842,152
기업은행19,00024.5815,151
삼성전자70,40024.43416,743
포스코인터내셔널52,30024.199,201
삼성생명124,50023.8624,900
롯데쇼핑70,90023.702,006
SK아이이테크놀로지29,45023.432,100
하이브251,50023.1010,476
대한유화101,00023.07657
롯데지주28,30022.972,969
F&F70,40022.872,697
신세계171,30022.361,652
한국가스공사44,60022.204,117
호텔신라47,30021.991,856
HD현대일렉트릭489,00021.8817,627
두산밥캣53,50021.685,128
팬오션4,21021.622,251
한일시멘트18,52021.601,283
POSCO홀딩스323,00021.5226,141
현대모비스300,50021.3027,584
GS49,90021.244,636
KT55,30020.7113,937
현대글로비스148,30020.3611,123
LG화학313,00020.1322,095
대웅제약157,90019.951,830
아모레퍼시픽130,90019.947,657
DB손해보험128,30019.889,084
삼성카드48,90019.335,665
삼성에스디에스157,30018.7512,172
KT&G131,70018.6816,076
대우건설3,81018.501,584
에스원72,30018.122,747
삼성화재435,50017.6820,038
동원산업44,60017.151,767
강원랜드19,23016.954,114
한국타이어앤테크놀로지46,10016.705,711
세아제강지주216,50016.63897
대상22,95016.38795
HD현대마린솔루션192,50016.168,630
NAVER235,50015.5437,312
제일기획20,05015.462,307
한전KPS51,90015.032,336
롯데칠성131,40014.761,219
두산로보틱스60,30013.273,909
HS효성첨단소재201,00013.13900
에스엘34,60012.861,607
넷마블59,00012.375,071
LG디스플레이10,40012.215,200
S-Oil62,20011.907,003
씨에스윈드47,55011.882,005
GS건설19,60011.481,677
삼성바이오로직스1,067,00011.0675,943
삼성전기138,50010.6110,345
메리츠금융지주115,80010.1920,846
롯데케미칼66,4009.942,840
동서30,1009.143,001
BGF리테일112,6008.971,946
대웅23,7008.861,378
코스모화학16,7508.66643
LG에너지솔루션380,5008.5489,037
LG78,6008.4012,360
롯데웰푸드121,0007.771,126
오리온110,5007.334,369
크래프톤335,5006.8615,900
LG생활건강326,5006.585,099
대한항공24,0506.038,856
롯데정밀화학41,8505.971,080
엔씨소프트194,0005.624,180
덴티움65,9005.61729
포스코퓨처엠149,8005.1411,604
CJ대한통운88,7004.852,023
현대해상25,9004.632,315
기아105,5004.5541,954
효성티앤씨247,0003.241,069
더블유게임즈55,7003.231,197
한미반도체85,2003.178,121
하이트진로20,1503.131,413
현대차218,5002.9744,740
TKG휴켐스17,5302.74717
농심382,5002.222,327
SK이노베이션113,5001.3217,142
유한양행120,3000.679,620
금호타이어4,7850.211,375
SK텔레콤55,2000.0011,856
오뚜기395,5000.001,585
세방전지71,800-0.141,005
GS리테일16,460-0.241,376
하나투어53,900-0.74835
SKC103,900-1.153,935
한미약품276,500-1.453,542
미원에스씨146,800-1.91734
OCI57,400-1.92514
에스디바이오센서10,040-2.391,222
후성4,830-3.00518
CJ제일제당247,500-3.233,726
LG이노텍154,700-4.723,661
한샘45,300-4.971,066
KG모빌리티3,580-5.31725
셀트리온177,500-5.6340,988
종근당83,700-6.331,155
녹십자홀딩스16,240-6.65764
LG전자77,800-7.3312,732
SK바이오사이언스46,500-8.393,644
SK바이오팜100,200-10.887,847
미스토홀딩스35,950-12.102,160
HL만도35,700-13.871,676
미원상사161,100-16.70765
한온시스템3,285-22.072,230
녹십자145,500-23.371,700
고려아연815,000-23.4416,319
엘앤에프65,200-24.232,368
에코프로머티52,800-24.623,692
삼성SDI194,500-27.2515,674
동원시스템즈31,100-29.58902
TCC스틸19,680-38.21516
한올바이오파마27,650-39.781,444
영풍43,250-789.02826


** 코스피200 / 24.12.30 vs. 25.07.28 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자70,40024.43416,743
SK하이닉스262,00033.63190,737
LG에너지솔루션380,5008.5489,037
삼성바이오로직스1,067,00011.0675,943
한화에어로스페이스953,00065.7449,140
현대차218,5002.9744,740
KB금융110,50024.9842,152
기아105,5004.5541,954
HD현대중공업464,50038.1141,235
셀트리온177,500-5.6340,988
두산에너빌리티63,50072.3640,676
NAVER235,50015.5437,312
신한지주67,20029.0932,625
한화오션97,60061.7329,906
삼성물산167,50031.4628,471
현대모비스300,50021.3027,584
POSCO홀딩스323,00021.5226,141
한국전력39,80049.6225,550
HD한국조선해양353,50035.5025,018
삼성생명124,50023.8624,900
카카오55,90031.6624,709
HMM23,95026.2624,550
하나금융지주84,30032.6224,002
LG화학313,00020.1322,095
현대로템194,60074.4621,239
메리츠금융지주115,80010.1920,846
삼성화재435,50017.6820,038
SK스퀘어150,20047.2019,908
우리금융지주24,65037.6518,305
HD현대일렉트릭489,00021.8817,627
SK이노베이션113,5001.3217,142
삼성중공업18,63039.3516,394
고려아연815,000-23.4416,319
KT&G131,70018.6816,076
크래프톤335,5006.8615,900
삼성SDI194,500-27.2515,674
기업은행19,00024.5815,151
SK203,00035.2214,718
KT55,30020.7113,937
카카오뱅크28,60026.4013,642
LIG넥스원601,00063.3113,222
LG전자77,800-7.3312,732
LG78,6008.4012,360
삼성에스디에스157,30018.7512,172
효성중공업1,286,00069.4411,991
SK텔레콤55,2000.0011,856
포스코퓨처엠149,8005.1411,604
HD현대142,20044.3011,233
현대글로비스148,30020.3611,123
미래에셋증권19,28058.3510,996
한화시스템57,80060.9010,920
하이브251,50023.1010,476
삼성전기138,50010.6110,345
삼양식품1,340,00042.9110,094
유한양행120,3000.679,620
한국항공우주98,50044.269,601
포스코인터내셔널52,30024.199,201
DB손해보험128,30019.889,084
두산537,00052.518,873
대한항공24,0506.038,856
카카오페이65,40059.868,828
LS ELECTRIC292,00044.938,760
HD현대마린솔루션192,50016.168,630
한미반도체85,2003.178,121
코웨이112,90040.748,119
HD현대미포202,50033.738,088
한국금융지주141,10049.477,863
SK바이오팜100,200-10.887,847
아모레퍼시픽130,90019.947,657
한진칼113,80033.747,598
현대건설65,60061.287,305
S-Oil62,20011.907,003
한화93,40071.207,001
한화솔루션38,10057.696,549
NH투자증권20,10030.606,514
에이피알167,50070.156,372
삼성증권70,20038.036,269
LG유플러스14,29027.716,239
한국타이어앤테크놀로지46,10016.705,711
삼성카드48,90019.335,665
LS171,40044.985,519
키움증권210,50044.805,492
LG디스플레이10,40012.215,200
두산밥캣53,50021.685,128
LG생활건강326,5006.585,099
넷마블59,00012.375,071
삼성E&A25,20034.334,939
현대제철36,90042.954,924
GS49,90021.244,636
BNK금융지주14,43028.344,594
풍산162,00069.174,540
JB금융지주22,55027.804,373
오리온110,5007.334,369
CJ149,50033.714,362
엔씨소프트194,0005.624,180
한국가스공사44,60022.204,117
강원랜드19,23016.954,114
SKC103,900-1.153,935
포스코DX25,75025.903,915
두산로보틱스60,30013.273,909
CJ제일제당247,500-3.233,726
에코프로머티52,800-24.623,692
LG이노텍154,700-4.723,661
SK바이오사이언스46,500-8.393,644
한미약품276,500-1.453,542
한전기술89,90041.053,436
KCC370,00036.353,288
금호석유화학122,50026.043,241
현대엘리베이터81,00035.313,166
한미사이언스45,95035.913,143
한화비전60,80048.033,070
한화생명3,48529.413,027
동서30,1009.143,001
롯데지주28,30022.972,969
대한전선15,88029.792,961
HD현대인프라코어15,20054.672,927
롯데케미칼66,4009.942,840
에스원72,30018.122,747
F&F70,40022.872,697
코스맥스233,00036.012,644
영원무역59,10028.262,619
이마트88,90028.682,453
아모레퍼시픽홀딩스30,30031.352,408
엘앤에프65,200-24.232,368
한전KPS51,90015.032,336
농심382,5002.222,327
현대해상25,9004.632,315
제일기획20,05015.462,307
한국앤컴퍼니23,95029.352,274
팬오션4,21021.622,251
한온시스템3,285-22.072,230
한국콜마92,70040.562,188
iM금융지주13,39038.912,170
미스토홀딩스35,950-12.102,160
SK아이이테크놀로지29,45023.432,100
한솔케미칼183,70047.202,082
CJ대한통운88,7004.852,023
롯데쇼핑70,90023.702,006
씨에스윈드47,55011.882,005
BGF리테일112,6008.971,946
OCI홀딩스98,70040.431,857
호텔신라47,30021.991,856
대웅제약157,90019.951,830
영원무역홀딩스135,20038.461,825
DL이앤씨46,60031.011,803
DN오토모티브30,55040.001,788
동원산업44,60017.151,767
녹십자145,500-23.371,700
GS건설19,60011.481,677
HL만도35,700-13.871,676
신세계171,30022.361,652
현대백화점71,80034.191,625
에스엘34,60012.861,607
오뚜기395,5000.001,585
대우건설3,81018.501,584
한올바이오파마27,650-39.781,444
한국카본27,60057.431,433
하이트진로20,1503.131,413
오리온홀딩스22,00031.551,378
대웅23,7008.861,378
GS리테일16,460-0.241,376
금호타이어4,7850.211,375
현대위아50,50025.151,373
이수스페셜티케미컬45,35030.651,370
HDC22,50047.071,344
한일시멘트18,52021.601,283
에스디바이오센서10,040-2.391,222
롯데칠성131,40014.761,219
더블유게임즈55,7003.231,197
SK케미칼68,50035.331,182
세아베스틸지주32,70039.571,173
코오롱인더42,50036.121,170
종근당83,700-6.331,155
태광산업1,016,00040.261,131
롯데웰푸드121,0007.771,126
DL52,10039.351,092
롯데정밀화학41,8505.971,080
효성티앤씨247,0003.241,069
한샘45,300-4.971,066
세방전지71,800-0.141,005
지역난방공사86,60052.191,003
GKL15,75029.90974
동원시스템즈31,100-29.58902
HS효성첨단소재201,00013.13900
세아제강지주216,50016.63897
율촌화학35,20041.19873
하나투어53,900-0.74835
영풍43,250-789.02826
대상22,95016.38795
미원상사161,100-16.70765
녹십자홀딩스16,240-6.65764
미원에스씨146,800-1.91734
덴티움65,9005.61729
KG모빌리티3,580-5.31725
TKG휴켐스17,5302.74717
대한유화101,00023.07657
코스모화학16,7508.66643
후성4,830-3.00518
TCC스틸19,680-38.21516
OCI57,400-1.92514