7/30/2025

** 25.07.30 코스피 200 등락률(KRX 기준)

 ** 25.07.30 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
삼성전기151,90010.5511,346
엘앤에프72,0009.262,615
삼성SDI206,0007.816,601
한일시멘트20,0506.651,389
SK이노베이션117,2005.1117,701
기아110,4004.4543,903
에스엘36,4004.451,691
한온시스템3,3904.152,301
고려아연833,0004.1316,679
현대위아52,00041,414
롯데케미칼68,0003.982,909
한미사이언스51,9003.83,550
한국앤컴퍼니24,1003.662,288
동원산업47,1003.521,866
HDC23,5503.521,407
S-Oil63,2003.277,115
현대모비스306,5003.0328,135
삼성전자72,6002.83429,766
영원무역홀딩스143,9002.791,943
LG유플러스14,6302.746,388
코스맥스244,0002.742,769
코스모화학16,7202.64642
HD한국조선해양354,5002.4625,089
LG이노텍159,2002.383,768
현대차223,0002.2945,661
한화오션99,0002.2730,335
BGF리테일114,9002.221,986
JB금융지주23,5001.954,557
아모레퍼시픽133,6001.917,815
롯데웰푸드124,6001.81,159
한미반도체85,9001.788,187
LG전자78,7001.6812,879
HL만도36,3501.681,707
LG디스플레이10,5201.645,260
세아제강지주217,0001.64899
SK텔레콤56,0001.6312,028
에코프로머티51,1001.593,574
현대글로비스149,0001.5711,175
KG모빌리티3,5901.56727
삼성물산175,5001.529,831
한국가스공사44,5001.484,108
한국타이어앤테크놀로지45,3501.455,618
우리금융지주25,0001.4218,565
세방전지72,2001.41,011
태광산업1,030,0001.381,147
KB금융112,8001.3543,029
기업은행19,5001.3515,550
영원무역60,6001.342,685
삼성에스디에스159,6001.3312,349
포스코퓨처엠147,6001.311,434
HD현대마린솔루션194,5001.38,719
동원시스템즈31,1001.3902
카카오뱅크28,6501.2413,666
OCI58,1001.22520
포스코DX26,0001.173,953
금호석유화학123,6001.153,270
삼성화재444,0001.1420,429
후성4,9001.14526
삼성중공업18,9501.1216,676
이수스페셜티케미컬45,1501.121,364
한샘46,4001.091,092
한국금융지주143,6001.068,002
한국콜마94,9001.062,240
미원상사163,9001.05779
SK아이이테크놀로지29,2001.042,082
두산로보틱스61,2000.993,967
에스디바이오센서10,1600.991,237
TKG휴켐스17,5900.98719
포스코인터내셔널52,5000.969,236
삼성생명127,3000.9525,460
삼성바이오로직스1,098,0000.9278,149
삼성카드49,7500.915,764
SK바이오사이언스46,2500.873,625
CJ제일제당251,5000.83,786
대한유화101,0000.8657
셀트리온180,1000.7841,589
현대해상26,5000.762,369
오뚜기399,5000.761,601
하이트진로20,3500.741,427
이마트90,0000.672,484
호텔신라47,1500.641,851
대한항공24,0000.638,837
SKC103,1000.593,904
엔씨소프트193,9000.574,177
롯데쇼핑71,8000.562,031
BNK금융지주14,5600.554,636
카카오56,3000.5424,885
오리온111,5000.544,408
더블유게임즈56,5000.531,215
GS49,7500.514,623
HS효성첨단소재198,4000.51889
아모레퍼시픽홀딩스30,7000.492,439
키움증권216,5000.465,649
CJ대한통운89,6000.452,044
NAVER234,0000.4337,074
효성티앤씨238,0000.421,030
HD현대일렉트릭497,0000.417,915
SK하이닉스263,5000.38191,829
두산563,0000.369,303
두산밥캣55,3000.365,301
미스토홀딩스36,0000.282,163
LG에너지솔루션393,0000.2691,962
GKL15,5600.26962
GS리테일16,3700.181,369
한올바이오파마27,3000.181,426
신한지주68,9000.1533,451
에스원74,0000.142,812
현대백화점71,8000.141,625
영풍43,1500.12825
DB손해보험129,8000.089,190
하나금융지주86,000024,486
HMM23,650024,242
KT54,600013,760
삼양식품1,362,000010,260
삼성증권71,00006,340
한화생명3,49503,036
농심382,00002,324
신세계172,10001,660
하나투어53,6000830
대상23,3500809
미원에스씨146,3000732
덴티움65,0000719
녹십자홀딩스16,1500760
TCC스틸19,110-0.05501
롯데칠성131,100-0.081,216
금호타이어4,735-0.111,360
롯데정밀화학42,050-0.121,085
녹십자145,400-0.211,699
KT&G131,500-0.2316,051
제일기획20,050-0.252,307
메리츠금융지주116,700-0.2621,008
iM금융지주13,870-0.292,248
카카오페이64,000-0.318,639
DL이앤씨46,700-0.321,807
CJ152,900-0.334,461
동서29,800-0.332,971
지역난방공사88,100-0.341,020
LG79,100-0.3812,439
SK203,000-0.4914,718
HD현대141,100-0.4911,146
현대엘리베이터80,900-0.493,163
유한양행119,800-0.59,580
HD현대중공업471,000-0.5341,812
한미약품279,500-0.533,581
KCC378,000-0.533,359
한솔케미칼183,400-0.542,079
LG생활건강321,500-0.625,021
LG화학306,000-0.6521,601
HD현대미포205,000-0.738,188
SK스퀘어148,000-0.819,616
F&F69,700-0.852,670
오리온홀딩스22,000-0.91,378
현대건설65,200-0.917,260
코오롱인더41,300-0.961,137
NH투자증권20,000-0.996,482
롯데지주27,950-1.062,932
대한전선15,610-1.082,910
SK바이오팜99,800-1.097,816
POSCO홀딩스313,000-1.1125,332
삼성E&A26,400-1.125,174
LIG넥스원615,000-1.1313,530
SK케미칼68,300-1.161,178
한진칼110,000-1.177,344
씨에스윈드46,300-1.281,953
팬오션4,185-1.32,237
미래에셋증권19,100-1.3410,893
율촌화학35,200-1.54873
하이브250,500-1.5710,434
한전기술93,500-1.683,574
한전KPS51,900-1.72,336
OCI홀딩스97,200-1.821,829
대웅제약155,300-1.831,799
한화95,000-1.867,121
한화시스템55,400-1.9510,466
한국카본29,750-1.981,544
한국전력38,900-2.0224,972
한화에어로스페이스977,000-2.150,377
두산에너빌리티63,700-2.1540,804
대웅23,800-2.261,384
LS ELECTRIC297,000-2.38,910
코웨이110,500-2.397,946
넷마블59,700-2.455,131
HD현대인프라코어15,350-2.542,956
한화비전67,500-2.63,408
대우건설3,800-2.691,579
LS169,200-3.045,448
풍산159,700-3.094,475
GS건설19,570-3.121,675
크래프톤326,500-3.415,473
세아베스틸지주31,300-3.41,122
DL50,700-3.611,062
현대로템198,500-3.6421,665
강원랜드18,460-3.653,949
에이피알174,600-3.76,642
효성중공업1,241,000-4.0211,572
현대제철35,800-4.534,777
DN오토모티브29,300-5.181,714
한국항공우주94,500-5.979,211
종근당86,400-10.471,193
한화솔루션32,350-15.095,561


** 코스피200 / 24.12.30 vs. 25.07.30 종가 등락률 순 [ 상승: 167 하락: 33 ]

종목명종가등락률시가총액
현대로템198,50074.9621,665
두산에너빌리티63,70072.4540,804
한화95,00071.687,121
에이피알174,60071.366,642
풍산159,70068.724,475
효성중공업1,241,00068.3311,572
한화에어로스페이스977,00066.5850,377
LIG넥스원615,00064.1513,530
한화오션99,00062.2730,335
현대건설65,20061.047,260
한국카본29,75060.501,544
한화시스템55,40059.2110,466
카카오페이64,00058.988,639
미래에셋증권19,10057.9610,893
HD현대인프라코어15,35055.112,956
두산563,00054.719,303
한화비전67,50053.193,408
지역난방공사88,10053.011,020
한국금융지주143,60050.358,002
한화솔루션32,35050.175,561
HDC23,55049.431,407
한국전력38,90048.4624,972
한솔케미칼183,40047.112,079
SK스퀘어148,00046.4219,616
키움증권216,50046.335,649
LS ELECTRIC297,00045.868,910
LS169,20044.275,448
HD현대141,10043.8711,146
삼양식품1,362,00043.8310,260
한전기술93,50043.323,574
한미사이언스51,90043.263,550
영원무역홀딩스143,90042.181,943
한국콜마94,90041.942,240
한국항공우주94,50041.909,211
현대제철35,80041.204,777
율촌화학35,20041.19873
태광산업1,030,00041.071,147
iM금융지주13,87041.022,248
삼성중공업18,95040.3716,676
OCI홀딩스97,20039.511,829
코웨이110,50039.467,946
HD현대중공업471,00038.9641,812
코스맥스244,00038.892,769
삼성증권71,00038.736,340
우리금융지주25,00038.5218,565
KCC378,00037.703,359
DL50,70037.671,062
DN오토모티브29,30037.441,714
삼성E&A26,40037.315,174
세아베스틸지주31,30036.871,122
HD한국조선해양354,50035.6825,089
현대엘리베이터80,90035.233,163
SK203,00035.2214,718
CJ152,90035.194,461
SK케미칼68,30035.141,178
삼성물산175,50034.5929,831
HD현대미포205,00034.548,188
코오롱인더41,30034.261,137
현대백화점71,80034.191,625
SK하이닉스263,50034.00191,829
하나금융지주86,00033.9524,486
아모레퍼시픽홀딩스30,70032.252,439
카카오56,30032.1524,885
오리온홀딩스22,00031.551,378
한진칼110,00031.457,344
DL이앤씨46,70031.161,807
신한지주68,90030.8433,451
JB금융지주23,50030.724,557
이수스페셜티케미컬45,15030.341,364
NH투자증권20,00030.256,482
영원무역60,60030.032,685
한국앤컴퍼니24,10029.792,288
한화생명3,49529.613,036
이마트90,00029.562,484
LG유플러스14,63029.396,388
GKL15,56029.05962
BNK금융지주14,56028.984,636
대한전선15,61028.572,910
한일시멘트20,05027.581,389
현대위아52,00027.311,414
삼성전자72,60026.72429,766
금호석유화학123,60026.703,270
포스코DX26,00026.623,953
카카오뱅크28,65026.5313,666
KB금융112,80026.5143,029
기업은행19,50026.5115,550
삼성생명127,30025.5325,460
HMM23,65025.3324,242
롯데쇼핑71,80024.652,031
포스코인터내셔널52,50024.489,236
두산밥캣55,30024.235,301
HD현대일렉트릭497,00023.1417,915
대한유화101,00023.07657
현대모비스306,50022.8428,135
하이브250,50022.7910,434
SK아이이테크놀로지29,20022.772,082
신세계172,10022.721,660
F&F69,70022.092,670
한국가스공사44,50022.024,108
롯데지주27,95022.002,932
호텔신라47,15021.741,851
아모레퍼시픽133,60021.567,815
동원산업47,10021.551,866
팬오션4,18521.152,237
GS49,75021.014,623
DB손해보험129,80020.809,190
현대글로비스149,00020.7411,175
삼성카드49,75020.705,764
에스원74,00020.002,812
삼성에스디에스159,60019.9212,349
KT54,60019.6913,760
삼성화재444,00019.2620,429
POSCO홀딩스313,00019.0125,332
대웅제약155,30018.611,799
KT&G131,50018.5616,051
삼성전기151,90018.5011,346
LG화학306,00018.3021,601
대우건설3,80018.291,579
대상23,35017.82809
에스엘36,40017.171,691
HD현대마린솔루션194,50017.028,719
세아제강지주217,00016.82899
제일기획20,05015.462,307
한국타이어앤테크놀로지45,35015.335,618
한전KPS51,90015.032,336
NAVER234,00015.0037,074
롯데칠성131,10014.571,216
두산로보틱스61,20014.543,967
삼성바이오로직스1,098,00013.5778,149
강원랜드18,46013.493,949
넷마블59,70013.405,131
S-Oil63,20013.297,115
LG디스플레이10,52013.215,260
롯데케미칼68,00012.062,909
HS효성첨단소재198,40012.00889
LG에너지솔루션393,00011.4591,962
GS건설19,57011.341,675
메리츠금융지주116,70010.8821,008
BGF리테일114,90010.791,986
롯데웰푸드124,60010.431,159
씨에스윈드46,3009.501,953
대웅23,8009.241,384
LG79,1008.9812,439
기아110,4008.7943,903
코스모화학16,7208.49642
동서29,8008.222,971
오리온111,5008.164,408
현대해상26,5006.792,369
롯데정밀화학42,0506.421,085
대한항공24,0005.838,837
CJ대한통운89,6005.802,044
엔씨소프트193,9005.574,177
LG생활건강321,5005.135,021
현대차223,0004.9345,661
더블유게임즈56,5004.601,215
SK이노베이션117,2004.4417,701
덴티움65,0004.31719
크래프톤326,5004.2915,473
하이트진로20,3504.081,427
한미반도체85,9003.968,187
포스코퓨처엠147,6003.7311,434
TKG휴켐스17,5903.07719
농심382,0002.092,324
SK텔레콤56,0001.4312,028
오뚜기399,5001.001,601
세방전지72,2000.421,011
유한양행119,8000.259,580
한미약품279,500-0.363,581
효성티앤씨238,000-0.421,030
OCI58,100-0.69520
GS리테일16,370-0.791,369
금호타이어4,735-0.841,360
에스디바이오센서10,160-1.181,237
하나투어53,600-1.31830
후성4,900-1.53526
CJ제일제당251,500-1.593,786
LG이노텍159,200-1.763,768
SKC103,100-1.943,904
미원에스씨146,300-2.26732
한샘46,400-2.481,092
종근당86,400-3.011,193
셀트리온180,100-4.1141,589
KG모빌리티3,590-5.01727
LG전자78,700-6.1012,879
녹십자홀딩스16,150-7.24760
SK바이오사이언스46,250-8.973,625
SK바이오팜99,800-11.327,816
HL만도36,350-11.831,707
미스토홀딩스36,000-11.942,163
엘앤에프72,000-12.502,615
미원상사163,900-14.70779
한온시스템3,390-18.292,301
삼성SDI206,000-20.1516,601
고려아연833,000-20.7716,679
녹십자145,400-23.451,699
에코프로머티51,100-28.773,574
동원시스템즈31,100-29.58902
한올바이오파마27,300-41.581,426
TCC스틸19,110-42.33501
영풍43,150-791.08825


** 코스피200 / 24.12.30 vs. 25.07.30 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자72,60026.72429,766
SK하이닉스263,50034.00191,829
LG에너지솔루션393,00011.4591,962
삼성바이오로직스1,098,00013.5778,149
한화에어로스페이스977,00066.5850,377
현대차223,0004.9345,661
기아110,4008.7943,903
KB금융112,80026.5143,029
HD현대중공업471,00038.9641,812
셀트리온180,100-4.1141,589
두산에너빌리티63,70072.4540,804
NAVER234,00015.0037,074
신한지주68,90030.8433,451
한화오션99,00062.2730,335
삼성물산175,50034.5929,831
현대모비스306,50022.8428,135
삼성생명127,30025.5325,460
POSCO홀딩스313,00019.0125,332
HD한국조선해양354,50035.6825,089
한국전력38,90048.4624,972
카카오56,30032.1524,885
하나금융지주86,00033.9524,486
HMM23,65025.3324,242
현대로템198,50074.9621,665
LG화학306,00018.3021,601
메리츠금융지주116,70010.8821,008
삼성화재444,00019.2620,429
SK스퀘어148,00046.4219,616
우리금융지주25,00038.5218,565
HD현대일렉트릭497,00023.1417,915
SK이노베이션117,2004.4417,701
고려아연833,000-20.7716,679
삼성중공업18,95040.3716,676
삼성SDI206,000-20.1516,601
KT&G131,50018.5616,051
기업은행19,50026.5115,550
크래프톤326,5004.2915,473
SK203,00035.2214,718
KT54,60019.6913,760
카카오뱅크28,65026.5313,666
LIG넥스원615,00064.1513,530
LG전자78,700-6.1012,879
LG79,1008.9812,439
삼성에스디에스159,60019.9212,349
SK텔레콤56,0001.4312,028
효성중공업1,241,00068.3311,572
포스코퓨처엠147,6003.7311,434
삼성전기151,90018.5011,346
현대글로비스149,00020.7411,175
HD현대141,10043.8711,146
미래에셋증권19,10057.9610,893
한화시스템55,40059.2110,466
하이브250,50022.7910,434
삼양식품1,362,00043.8310,260
유한양행119,8000.259,580
두산563,00054.719,303
포스코인터내셔널52,50024.489,236
한국항공우주94,50041.909,211
DB손해보험129,80020.809,190
LS ELECTRIC297,00045.868,910
대한항공24,0005.838,837
HD현대마린솔루션194,50017.028,719
카카오페이64,00058.988,639
HD현대미포205,00034.548,188
한미반도체85,9003.968,187
한국금융지주143,60050.358,002
코웨이110,50039.467,946
SK바이오팜99,800-11.327,816
아모레퍼시픽133,60021.567,815
한진칼110,00031.457,344
현대건설65,20061.047,260
한화95,00071.687,121
S-Oil63,20013.297,115
에이피알174,60071.366,642
NH투자증권20,00030.256,482
LG유플러스14,63029.396,388
삼성증권71,00038.736,340
삼성카드49,75020.705,764
키움증권216,50046.335,649
한국타이어앤테크놀로지45,35015.335,618
한화솔루션32,35050.175,561
LS169,20044.275,448
두산밥캣55,30024.235,301
LG디스플레이10,52013.215,260
삼성E&A26,40037.315,174
넷마블59,70013.405,131
LG생활건강321,5005.135,021
현대제철35,80041.204,777
BNK금융지주14,56028.984,636
GS49,75021.014,623
JB금융지주23,50030.724,557
풍산159,70068.724,475
CJ152,90035.194,461
오리온111,5008.164,408
엔씨소프트193,9005.574,177
한국가스공사44,50022.024,108
두산로보틱스61,20014.543,967
포스코DX26,00026.623,953
강원랜드18,46013.493,949
SKC103,100-1.943,904
CJ제일제당251,500-1.593,786
LG이노텍159,200-1.763,768
SK바이오사이언스46,250-8.973,625
한미약품279,500-0.363,581
한전기술93,50043.323,574
에코프로머티51,100-28.773,574
한미사이언스51,90043.263,550
한화비전67,50053.193,408
KCC378,00037.703,359
금호석유화학123,60026.703,270
현대엘리베이터80,90035.233,163
한화생명3,49529.613,036
동서29,8008.222,971
HD현대인프라코어15,35055.112,956
롯데지주27,95022.002,932
대한전선15,61028.572,910
롯데케미칼68,00012.062,909
에스원74,00020.002,812
코스맥스244,00038.892,769
영원무역60,60030.032,685
F&F69,70022.092,670
엘앤에프72,000-12.502,615
이마트90,00029.562,484
아모레퍼시픽홀딩스30,70032.252,439
현대해상26,5006.792,369
한전KPS51,90015.032,336
농심382,0002.092,324
제일기획20,05015.462,307
한온시스템3,390-18.292,301
한국앤컴퍼니24,10029.792,288
iM금융지주13,87041.022,248
한국콜마94,90041.942,240
팬오션4,18521.152,237
미스토홀딩스36,000-11.942,163
SK아이이테크놀로지29,20022.772,082
한솔케미칼183,40047.112,079
CJ대한통운89,6005.802,044
롯데쇼핑71,80024.652,031
BGF리테일114,90010.791,986
씨에스윈드46,3009.501,953
영원무역홀딩스143,90042.181,943
동원산업47,10021.551,866
호텔신라47,15021.741,851
OCI홀딩스97,20039.511,829
DL이앤씨46,70031.161,807
대웅제약155,30018.611,799
DN오토모티브29,30037.441,714
HL만도36,350-11.831,707
녹십자145,400-23.451,699
에스엘36,40017.171,691
GS건설19,57011.341,675
신세계172,10022.721,660
현대백화점71,80034.191,625
오뚜기399,5001.001,601
대우건설3,80018.291,579
한국카본29,75060.501,544
하이트진로20,3504.081,427
한올바이오파마27,300-41.581,426
현대위아52,00027.311,414
HDC23,55049.431,407
한일시멘트20,05027.581,389
대웅23,8009.241,384
오리온홀딩스22,00031.551,378
GS리테일16,370-0.791,369
이수스페셜티케미컬45,15030.341,364
금호타이어4,735-0.841,360
에스디바이오센서10,160-1.181,237
롯데칠성131,10014.571,216
더블유게임즈56,5004.601,215
종근당86,400-3.011,193
SK케미칼68,30035.141,178
롯데웰푸드124,60010.431,159
태광산업1,030,00041.071,147
코오롱인더41,30034.261,137
세아베스틸지주31,30036.871,122
한샘46,400-2.481,092
롯데정밀화학42,0506.421,085
DL50,70037.671,062
효성티앤씨238,000-0.421,030
지역난방공사88,10053.011,020
세방전지72,2000.421,011
GKL15,56029.05962
동원시스템즈31,100-29.58902
세아제강지주217,00016.82899
HS효성첨단소재198,40012.00889
율촌화학35,20041.19873
하나투어53,600-1.31830
영풍43,150-791.08825
대상23,35017.82809
미원상사163,900-14.70779
녹십자홀딩스16,150-7.24760
미원에스씨146,300-2.26732
KG모빌리티3,590-5.01727
덴티움65,0004.31719
TKG휴켐스17,5903.07719
대한유화101,00023.07657
코스모화학16,7208.49642
후성4,900-1.53526
OCI58,100-0.69520
TCC스틸19,110-42.33501