7/29/2025

** 25.07.29 코스피 200 등락률(KRX 기준)

 ** 25.07.29 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
종근당96,50015.291,332
한화비전69,30013.983,499
한국카본30,3509.961,575
한미사이언스50,0008.813,420
에이피알181,3008.246,897
삼성E&A26,7005.955,233
현대로템206,0005.8622,483
한전기술95,1005.783,635
한화에어로스페이스998,0004.7251,460
두산561,0004.479,270
LS ELECTRIC304,0004.119,120
iM금융지주13,9103.882,254
넷마블61,2003.735,260
한화96,8003.647,256
HD현대인프라코어15,7503.623,033
영원무역홀딩스140,0003.551,890
LIG넥스원622,0003.4913,684
삼성물산172,9003.2229,389
GS건설20,2003.061,729
LG에너지솔루션392,0003.0291,728
두산밥캣55,1002.995,282
대웅24,3502.741,416
KCC380,0002.73,377
CJ153,4002.614,476
두산에너빌리티65,1002.5241,701
대우건설3,9052.491,623
신한지주68,8002.3833,402
키움증권215,5002.385,623
JB금융지주23,0502.224,470
에스원73,9002.212,808
지역난방공사88,4002.081,024
한국항공우주100,5002.039,796
하나금융지주86,0002.0224,486
동원산업45,5002.021,803
HD현대미포206,5001.988,248
삼성바이오로직스1,088,0001.9777,437
HD현대중공업473,5001.9442,034
코스맥스237,5001.932,696
LS174,5001.815,619
대상23,3501.74809
풍산164,8001.734,618
한전KPS52,8001.732,376
삼양식품1,362,0001.6410,260
현대제철37,5001.635,004
한미약품281,0001.633,600
율촌화학35,7501.56887
현대해상26,3001.542,351
한일시멘트18,8001.511,302
한샘45,9001.321,080
삼성생명126,1001.2925,220
한국콜마93,9001.292,217
기업은행19,2401.2615,342
HD현대일렉트릭495,0001.2317,843
하이브254,5001.1910,600
영원무역59,8001.182,650
롯데웰푸드122,4001.161,139
DN오토모티브30,9001.151,808
삼성증권71,0001.146,340
HDC22,7501.111,359
DB손해보험129,7001.099,183
엘앤에프65,9001.072,393
메리츠금융지주117,0001.0421,062
LG79,4001.0212,486
DL52,6000.961,102
오리온홀딩스22,2000.911,391
더블유게임즈56,2000.91,208
SK케미칼69,1000.881,192
아모레퍼시픽홀딩스30,5500.832,427
삼성카드49,3000.825,712
CJ제일제당249,5000.813,756
삼성화재439,0000.820,199
크래프톤338,0000.7516,019
KB금융111,3000.7242,457
에스엘34,8500.721,619
한국금융지주142,1000.717,919
팬오션4,2400.712,267
롯데쇼핑71,4000.712,020
SK바이오팜100,9000.77,902
셀트리온178,7000.6841,265
미원상사162,2000.68770
롯데정밀화학42,1000.61,086
삼성중공업18,7400.5916,491
이마트89,4000.562,467
CJ대한통운89,2000.562,035
효성중공업1,293,0000.5412,057
DL이앤씨46,8500.541,813
LG이노텍155,5000.523,680
NH투자증권20,2000.56,547
두산로보틱스60,6000.53,928
SK204,0000.4914,791
신세계172,1000.471,660
미래에셋증권19,3600.4111,041
한솔케미칼184,4000.382,090
현대엘리베이터81,3000.373,178
오리온110,9000.364,385
BNK금융지주14,4800.354,610
후성4,8450.31520
현대건설65,8000.37,327
OCI홀딩스99,0000.31,863
한화생명3,4950.293,036
삼성전자70,6000.28417,926
코웨이113,2000.278,140
제일기획20,1000.252,312
오뚜기396,5000.251,589
하이트진로20,2000.251,417
에스디바이오센서10,0600.21,225
SK하이닉스262,5000.19191,101
기아105,7000.1942,034
대웅제약158,2000.191,833
카카오56,0000.1824,753
아모레퍼시픽131,1000.157,668
녹십자145,7000.141,703
HL만도35,7500.141,679
삼성에스디에스157,5000.1312,187
KT&G131,8000.0816,088
유한양행120,4000.089,628
우리금융지주24,650018,305
한화솔루션38,10006,549
태광산업1,016,00001,131
OCI57,4000514
농심382,000-0.132,324
F&F70,300-0.142,693
미스토홀딩스35,900-0.142,157
현대백화점71,700-0.141,622
롯데칠성131,200-0.151,217
SK텔레콤55,100-0.1811,835
롯데지주28,250-0.182,964
BGF리테일112,400-0.181,943
포스코DX25,700-0.193,907
현대차218,000-0.2344,637
금호석유화학122,200-0.243,233
한국전력39,700-0.2525,486
HD현대마린솔루션192,000-0.268,607
HD현대141,800-0.2811,201
미원에스씨146,300-0.34732
LG유플러스14,240-0.356,217
영풍43,100-0.35824
강원랜드19,160-0.364,099
LG디스플레이10,350-0.485,175
LG전자77,400-0.5112,666
녹십자홀딩스16,150-0.55760
하나투어53,600-0.56830
포스코인터내셔널52,000-0.579,148
엔씨소프트192,800-0.624,154
대한전선15,780-0.632,942
TKG휴켐스17,420-0.63712
동서29,900-0.662,981
SK스퀘어149,200-0.6719,775
GS리테일16,340-0.731,366
삼성전기137,400-0.7910,263
대한유화100,200-0.79651
GS49,500-0.84,599
한화오션96,800-0.8229,661
대한항공23,850-0.838,782
세방전지71,200-0.84997
한온시스템3,255-0.912,209
LG생활건강323,500-0.925,052
세아베스틸지주32,400-0.921,162
한미반도체84,400-0.948,044
금호타이어4,740-0.941,362
호텔신라46,850-0.951,839
현대위아50,000-0.991,360
현대모비스297,500-127,309
카카오뱅크28,300-1.0513,499
NAVER233,000-1.0636,916
현대글로비스146,700-1.0811,003
HMM23,650-1.2524,242
KG모빌리티3,535-1.26715
KT54,600-1.2713,760
동원시스템즈30,700-1.29890
SKC102,500-1.353,882
씨에스윈드46,900-1.371,978
덴티움65,000-1.37719
세아제강지주213,500-1.39884
SK바이오사이언스45,850-1.43,593
한올바이오파마27,250-1.451,424
GKL15,520-1.46960
롯데케미칼65,400-1.512,798
이수스페셜티케미컬44,650-1.541,349
LG화학308,000-1.621,742
S-Oil61,200-1.616,890
한국가스공사43,850-1.684,048
삼성SDI191,100-1.7515,400
SK이노베이션111,500-1.7616,840
HS효성첨단소재197,400-1.79884
카카오페이64,200-1.838,666
고려아연800,000-1.8416,019
SK아이이테크놀로지28,900-1.872,061
코오롱인더41,700-1.881,148
POSCO홀딩스316,500-2.0125,615
HD한국조선해양346,000-2.1224,487
한진칼111,300-2.27,431
한화시스템56,500-2.2510,674
포스코퓨처엠145,700-2.7411,286
코스모화학16,290-2.75626
TCC스틸19,120-2.85501
한국앤컴퍼니23,250-2.922,207
한국타이어앤테크놀로지44,700-3.045,537
효성티앤씨237,000-4.051,026
에코프로머티50,300-4.733,518


** 코스피200 / 24.12.30 vs. 25.07.29 종가 등락률 순 [ 상승: 166 하락: 34 ] 

종목명종가등락률시가총액
현대로템206,00075.8722,483
두산에너빌리티65,10073.0441,701
에이피알181,30072.426,897
한화96,80072.217,256
풍산164,80069.694,618
효성중공업1,293,00069.6112,057
한화에어로스페이스998,00067.2851,460
LIG넥스원622,00064.5513,684
한화오션96,80061.4229,661
현대건설65,80061.407,327
한국카본30,35061.291,575
한화시스템56,50060.0010,674
카카오페이64,20059.118,666
미래에셋증권19,36058.5211,041
한화솔루션38,10057.696,549
HD현대인프라코어15,75056.253,033
두산561,00054.559,270
한화비전69,30054.403,499
지역난방공사88,40053.171,024
한국금융지주142,10049.827,919
한국전력39,70049.5025,486
HDC22,75047.651,359
한솔케미칼184,40047.402,090
LS ELECTRIC304,00047.119,120
SK스퀘어149,20046.8519,775
키움증권215,50046.085,623
LS174,50045.965,619
한국항공우주100,50045.379,796
한전기술95,10044.273,635
HD현대141,80044.1511,201
현대제철37,50043.875,004
삼양식품1,362,00043.8310,260
율촌화학35,75042.10887
한국콜마93,90041.322,217
iM금융지주13,91041.192,254
한미사이언스50,00041.103,420
코웨이113,20040.908,140
DN오토모티브30,90040.681,808
OCI홀딩스99,00040.611,863
영원무역홀딩스140,00040.571,890
태광산업1,016,00040.261,131
DL52,60039.921,102
삼성중공업18,74039.7016,491
HD현대중공업473,50039.2842,034
세아베스틸지주32,40039.011,162
삼성증권71,00038.736,340
KCC380,00038.033,377
삼성E&A26,70038.015,233
우리금융지주24,65037.6518,305
코스맥스237,50037.222,696
SK케미칼69,10035.891,192
현대엘리베이터81,30035.553,178
SK204,00035.5414,791
CJ153,40035.404,476
HD현대미포206,50035.018,248
코오롱인더41,70034.891,148
HD한국조선해양346,00034.1024,487
현대백화점71,70034.101,622
하나금융지주86,00033.9524,486
SK하이닉스262,50033.75191,101
삼성물산172,90033.6029,389
한진칼111,30032.267,431
오리온홀딩스22,20032.161,391
아모레퍼시픽홀딩스30,55031.912,427
카카오56,00031.7924,753
DL이앤씨46,85031.381,813
NH투자증권20,20030.946,547
신한지주68,80030.7433,402
한화생명3,49529.613,036
이수스페셜티케미컬44,65029.561,349
JB금융지주23,05029.374,470
대한전선15,78029.342,942
영원무역59,80029.102,650
이마트89,40029.082,467
GKL15,52028.87960
BNK금융지주14,48028.594,610
LG유플러스14,24027.466,217
한국앤컴퍼니23,25027.232,207
금호석유화학122,20025.863,233
포스코DX25,70025.763,907
카카오뱅크28,30025.6213,499
KB금융111,30025.5242,457
기업은행19,24025.5215,342
HMM23,65025.3324,242
삼성생명126,10024.8225,220
삼성전자70,60024.65417,926
현대위아50,00024.401,360
롯데쇼핑71,40024.232,020
하이브254,50024.0110,600
두산밥캣55,10023.965,282
포스코인터내셔널52,00023.759,148
HD현대일렉트릭495,00022.8317,843
롯데지주28,25022.832,964
한일시멘트18,80022.771,302
F&F70,30022.762,693
신세계172,10022.721,660
대한유화100,20022.46651
팬오션4,24022.172,267
SK아이이테크놀로지28,90021.972,061
호텔신라46,85021.241,839
한국가스공사43,85020.874,048
DB손해보험129,70020.749,183
GS49,50020.614,599
현대모비스297,50020.5027,309
대우건설3,90520.491,623
대웅제약158,20020.101,833
아모레퍼시픽131,10020.067,668
삼성카드49,30019.985,712
POSCO홀딩스316,50019.9125,615
에스원73,90019.892,808
KT54,60019.6913,760
현대글로비스146,70019.5011,003
삼성에스디에스157,50018.8612,187
LG화학308,00018.8321,742
동원산업45,50018.791,803
KT&G131,80018.7416,088
삼성화재439,00018.3420,199
대상23,35017.82809
강원랜드19,16016.654,099
한전KPS52,80016.482,376
HD현대마린솔루션192,00015.948,607
제일기획20,10015.672,312
넷마블61,20015.525,260
세아제강지주213,50015.46884
NAVER233,00014.6436,916
롯데칠성131,20014.631,217
GS건설20,20014.111,729
한국타이어앤테크놀로지44,70014.095,537
두산로보틱스60,60013.703,928
에스엘34,85013.491,619
삼성바이오로직스1,088,00012.7877,437
LG디스플레이10,35011.795,175
HS효성첨단소재197,40011.55884
대웅24,35011.291,416
LG에너지솔루션392,00011.2291,728
메리츠금융지주117,00011.1121,062
씨에스윈드46,90010.661,978
S-Oil61,20010.466,890
삼성전기137,4009.9010,263
LG79,4009.3212,486
롯데웰푸드122,4008.821,139
BGF리테일112,4008.811,943
롯데케미칼65,4008.562,798
동서29,9008.532,981
종근당96,5007.771,332
오리온110,9007.664,385
크래프톤338,0007.5416,019
롯데정밀화학42,1006.531,086
현대해상26,3006.082,351
코스모화학16,2906.08626
LG생활건강323,5005.725,052
CJ대한통운89,2005.382,035
대한항공23,8505.248,782
엔씨소프트192,8005.034,154
기아105,7004.7342,034
덴티움65,0004.31719
더블유게임즈56,2004.091,208
하이트진로20,2003.371,417
현대차218,0002.7544,637
포스코퓨처엠145,7002.4711,286
한미반도체84,4002.258,044
TKG휴켐스17,4202.12712
농심382,0002.092,324
유한양행120,4000.759,628
오뚜기396,5000.251,589
한미약품281,0000.183,600
SK텔레콤55,100-0.1811,835
SK이노베이션111,500-0.4516,840
금호타이어4,740-0.741,362
효성티앤씨237,000-0.841,026
GS리테일16,340-0.981,366
세방전지71,200-0.98997
하나투어53,600-1.31830
OCI57,400-1.92514
에스디바이오센서10,060-2.191,225
미원에스씨146,300-2.26732
CJ제일제당249,500-2.403,756
SKC102,500-2.543,882
후성4,845-2.68520
한샘45,900-3.591,080
LG이노텍155,500-4.183,680
셀트리온178,700-4.9241,265
KG모빌리티3,535-6.65715
녹십자홀딩스16,150-7.24760
LG전자77,400-7.8812,666
SK바이오사이언스45,850-9.923,593
SK바이오팜100,900-10.117,902
미스토홀딩스35,900-12.262,157
HL만도35,750-13.711,679
미원상사162,200-15.91770
엘앤에프65,900-22.912,393
한온시스템3,255-23.202,209
녹십자145,700-23.201,703
고려아연800,000-25.7516,019
삼성SDI191,100-29.5115,400
에코프로머티50,300-30.823,518
동원시스템즈30,700-31.27890
한올바이오파마27,250-41.831,424
TCC스틸19,120-42.26501
영풍43,100-792.11824


** 코스피200 / 24.12.30 vs. 25.07.29 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자70,60024.65417,926
SK하이닉스262,50033.75191,101
LG에너지솔루션392,00011.2291,728
삼성바이오로직스1,088,00012.7877,437
한화에어로스페이스998,00067.2851,460
현대차218,0002.7544,637
KB금융111,30025.5242,457
HD현대중공업473,50039.2842,034
기아105,7004.7342,034
두산에너빌리티65,10073.0441,701
셀트리온178,700-4.9241,265
NAVER233,00014.6436,916
신한지주68,80030.7433,402
한화오션96,80061.4229,661
삼성물산172,90033.6029,389
현대모비스297,50020.5027,309
POSCO홀딩스316,50019.9125,615
한국전력39,70049.5025,486
삼성생명126,10024.8225,220
카카오56,00031.7924,753
HD한국조선해양346,00034.1024,487
하나금융지주86,00033.9524,486
HMM23,65025.3324,242
현대로템206,00075.8722,483
LG화학308,00018.8321,742
메리츠금융지주117,00011.1121,062
삼성화재439,00018.3420,199
SK스퀘어149,20046.8519,775
우리금융지주24,65037.6518,305
HD현대일렉트릭495,00022.8317,843
SK이노베이션111,500-0.4516,840
삼성중공업18,74039.7016,491
KT&G131,80018.7416,088
크래프톤338,0007.5416,019
고려아연800,000-25.7516,019
삼성SDI191,100-29.5115,400
기업은행19,24025.5215,342
SK204,00035.5414,791
KT54,60019.6913,760
LIG넥스원622,00064.5513,684
카카오뱅크28,30025.6213,499
LG전자77,400-7.8812,666
LG79,4009.3212,486
삼성에스디에스157,50018.8612,187
효성중공업1,293,00069.6112,057
SK텔레콤55,100-0.1811,835
포스코퓨처엠145,7002.4711,286
HD현대141,80044.1511,201
미래에셋증권19,36058.5211,041
현대글로비스146,70019.5011,003
한화시스템56,50060.0010,674
하이브254,50024.0110,600
삼성전기137,4009.9010,263
삼양식품1,362,00043.8310,260
한국항공우주100,50045.379,796
유한양행120,4000.759,628
두산561,00054.559,270
DB손해보험129,70020.749,183
포스코인터내셔널52,00023.759,148
LS ELECTRIC304,00047.119,120
대한항공23,8505.248,782
카카오페이64,20059.118,666
HD현대마린솔루션192,00015.948,607
HD현대미포206,50035.018,248
코웨이113,20040.908,140
한미반도체84,4002.258,044
한국금융지주142,10049.827,919
SK바이오팜100,900-10.117,902
아모레퍼시픽131,10020.067,668
한진칼111,30032.267,431
현대건설65,80061.407,327
한화96,80072.217,256
에이피알181,30072.426,897
S-Oil61,20010.466,890
한화솔루션38,10057.696,549
NH투자증권20,20030.946,547
삼성증권71,00038.736,340
LG유플러스14,24027.466,217
삼성카드49,30019.985,712
키움증권215,50046.085,623
LS174,50045.965,619
한국타이어앤테크놀로지44,70014.095,537
두산밥캣55,10023.965,282
넷마블61,20015.525,260
삼성E&A26,70038.015,233
LG디스플레이10,35011.795,175
LG생활건강323,5005.725,052
현대제철37,50043.875,004
풍산164,80069.694,618
BNK금융지주14,48028.594,610
GS49,50020.614,599
CJ153,40035.404,476
JB금융지주23,05029.374,470
오리온110,9007.664,385
엔씨소프트192,8005.034,154
강원랜드19,16016.654,099
한국가스공사43,85020.874,048
두산로보틱스60,60013.703,928
포스코DX25,70025.763,907
SKC102,500-2.543,882
CJ제일제당249,500-2.403,756
LG이노텍155,500-4.183,680
한전기술95,10044.273,635
한미약품281,0000.183,600
SK바이오사이언스45,850-9.923,593
에코프로머티50,300-30.823,518
한화비전69,30054.403,499
한미사이언스50,00041.103,420
KCC380,00038.033,377
금호석유화학122,20025.863,233
현대엘리베이터81,30035.553,178
한화생명3,49529.613,036
HD현대인프라코어15,75056.253,033
동서29,9008.532,981
롯데지주28,25022.832,964
대한전선15,78029.342,942
에스원73,90019.892,808
롯데케미칼65,4008.562,798
코스맥스237,50037.222,696
F&F70,30022.762,693
영원무역59,80029.102,650
이마트89,40029.082,467
아모레퍼시픽홀딩스30,55031.912,427
엘앤에프65,900-22.912,393
한전KPS52,80016.482,376
현대해상26,3006.082,351
농심382,0002.092,324
제일기획20,10015.672,312
팬오션4,24022.172,267
iM금융지주13,91041.192,254
한국콜마93,90041.322,217
한온시스템3,255-23.202,209
한국앤컴퍼니23,25027.232,207
미스토홀딩스35,900-12.262,157
한솔케미칼184,40047.402,090
SK아이이테크놀로지28,90021.972,061
CJ대한통운89,2005.382,035
롯데쇼핑71,40024.232,020
씨에스윈드46,90010.661,978
BGF리테일112,4008.811,943
영원무역홀딩스140,00040.571,890
OCI홀딩스99,00040.611,863
호텔신라46,85021.241,839
대웅제약158,20020.101,833
DL이앤씨46,85031.381,813
DN오토모티브30,90040.681,808
동원산업45,50018.791,803
GS건설20,20014.111,729
녹십자145,700-23.201,703
HL만도35,750-13.711,679
신세계172,10022.721,660
대우건설3,90520.491,623
현대백화점71,70034.101,622
에스엘34,85013.491,619
오뚜기396,5000.251,589
한국카본30,35061.291,575
한올바이오파마27,250-41.831,424
하이트진로20,2003.371,417
대웅24,35011.291,416
오리온홀딩스22,20032.161,391
GS리테일16,340-0.981,366
금호타이어4,740-0.741,362
현대위아50,00024.401,360
HDC22,75047.651,359
이수스페셜티케미컬44,65029.561,349
종근당96,5007.771,332
한일시멘트18,80022.771,302
에스디바이오센서10,060-2.191,225
롯데칠성131,20014.631,217
더블유게임즈56,2004.091,208
SK케미칼69,10035.891,192
세아베스틸지주32,40039.011,162
코오롱인더41,70034.891,148
롯데웰푸드122,4008.821,139
태광산업1,016,00040.261,131
DL52,60039.921,102
롯데정밀화학42,1006.531,086
한샘45,900-3.591,080
효성티앤씨237,000-0.841,026
지역난방공사88,40053.171,024
세방전지71,200-0.98997
GKL15,52028.87960
동원시스템즈30,700-31.27890
율촌화학35,75042.10887
세아제강지주213,50015.46884
HS효성첨단소재197,40011.55884
하나투어53,600-1.31830
영풍43,100-792.11824
대상23,35017.82809
미원상사162,200-15.91770
녹십자홀딩스16,150-7.24760
미원에스씨146,300-2.26732
덴티움65,0004.31719
KG모빌리티3,535-6.65715
TKG휴켐스17,4202.12712
대한유화100,20022.46651
코스모화학16,2906.08626
후성4,845-2.68520
OCI57,400-1.92514
TCC스틸19,120-42.26501