7/31/2025

** 25.07.31 코스피 200 등락률(KRX 기준)

 ** 25.07.31 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
한화오션112,30013.4334,410
한화시스템59,4007.2211,222
한미반도체91,9006.988,759
두산601,0006.759,931
삼양식품1,442,0005.8710,863
현대엘리베이터85,3005.443,335
에이피알183,7005.216,989
HD현대마린솔루션204,5005.149,168
한화99,8005.057,481
LS ELECTRIC310,5004.559,315
HD현대중공업490,5004.1443,543
SK하이닉스273,5003.8199,109
한일시멘트20,8003.741,441
하이브259,5003.5910,809
현대건설67,5003.537,517
HD현대미포212,0003.418,468
코스맥스251,5003.072,854
LG디스플레이10,8403.045,420
카카오58,0003.0225,637
두산에너빌리티65,6002.9842,021
SK스퀘어152,1002.7720,159
한국콜마97,5002.742,301
LS173,3002.425,580
롯데정밀화학43,0002.261,109
LIG넥스원628,0002.1113,816
한화에어로스페이스996,0001.9451,357
현대로템202,0001.7622,047
오리온홀딩스22,3501.591,400
CJ155,2001.54,528
대한유화102,4001.39666
농심387,0001.312,354
HD한국조선해양359,0001.2725,408
강원랜드18,6901.253,999
아모레퍼시픽홀딩스31,0501.142,467
KT55,2001.113,912
한샘46,9001.081,104
HD현대142,6001.0611,264
미원상사165,6001.04787
NH투자증권20,20016,547
DL이앤씨47,1500.961,824
대상23,5500.86816
한국카본30,0000.841,557
아모레퍼시픽134,7000.827,879
HD현대일렉트릭501,0000.818,060
대한전선15,7300.772,933
하나투어54,0000.75836
롯데지주28,1500.722,953
풍산160,8000.694,506
미원에스씨147,2000.62736
크래프톤328,5000.6115,568
팬오션4,2100.62,251
한전KPS52,2000.582,349
삼성중공업19,0400.4716,755
NAVER235,0000.4337,233
HD현대인프라코어15,4100.392,968
삼성E&A26,5000.385,194
TKG휴켐스17,6500.34722
F&F69,9000.292,678
에스원74,2000.272,820
BNK금융지주14,5900.214,645
한국앤컴퍼니24,1500.212,293
SK텔레콤56,1000.1812,050
두산밥캣55,4000.185,310
카카오페이64,1000.168,653
세아베스틸지주31,3500.161,124
LG79,2000.1312,454
삼성카드49,8000.15,770
삼성에스디에스159,7000.0612,357
SK203,000014,718
한국항공우주94,50009,211
LG유플러스14,63006,388
CJ제일제당251,50003,786
한미약품279,50003,581
동서29,80002,971
iM금융지주13,87002,248
롯데쇼핑71,80002,031
미래에셋증권19,090-0.0510,887
녹십자145,300-0.071,698
엔씨소프트193,700-0.14,173
코오롱인더41,250-0.121,135
미스토홀딩스35,950-0.142,160
넷마블59,600-0.175,123
영원무역60,500-0.172,681
신세계171,800-0.171,657
오리온111,300-0.184,400
GKL15,530-0.19961
에코프로머티51,000-0.23,567
오뚜기398,500-0.251,597
삼성증권70,800-0.286,322
현대제철35,700-0.284,764
OCI57,900-0.34518
GS리테일16,310-0.371,364
DL50,500-0.391,058
HS효성첨단소재197,600-0.4885
기업은행19,420-0.4115,486
한국금융지주143,000-0.427,969
한화생명3,480-0.433,022
씨에스윈드46,100-0.431,944
SK케미칼68,000-0.441,173
키움증권215,500-0.465,623
동원시스템즈30,950-0.48897
하이트진로20,250-0.491,420
호텔신라46,900-0.531,841
KT&G130,700-0.6115,954
셀트리온178,900-0.6741,312
CJ대한통운89,000-0.672,030
하나금융지주85,400-0.724,315
한솔케미칼182,100-0.712,064
한진칼109,200-0.737,290
한올바이오파마27,100-0.731,416
현대해상26,300-0.752,351
메리츠금융지주115,800-0.7720,846
덴티움64,500-0.77714
이마트89,300-0.782,464
삼성화재440,500-0.7920,268
S-Oil62,700-0.797,059
롯데칠성130,000-0.841,206
효성티앤씨236,000-0.841,021
HMM23,450-0.8524,037
제일기획19,880-0.852,287
더블유게임즈56,000-0.881,204
한국전력38,550-0.924,748
GS49,300-0.94,581
녹십자홀딩스16,000-0.93752
롯데웰푸드123,400-0.961,148
현대글로비스147,500-1.0111,063
DN오토모티브29,000-1.021,697
금호석유화학122,300-1.053,236
SK바이오사이언스45,750-1.083,585
삼성생명125,900-1.125,180
SK바이오팜98,700-1.17,730
GS건설19,350-1.121,656
우리금융지주24,700-1.218,342
효성중공업1,226,000-1.2111,432
대한항공23,700-1.258,727
한전기술92,300-1.283,528
신한지주68,000-1.3133,014
두산로보틱스60,400-1.313,915
대우건설3,750-1.321,559
후성4,835-1.33519
에스디바이오센서10,020-1.381,220
DB손해보험128,000-1.399,062
유한양행118,100-1.429,444
POSCO홀딩스308,500-1.4424,968
코웨이108,900-1.457,831
LG화학301,500-1.4721,284
영풍42,500-1.51812
현대백화점70,700-1.531,600
BGF리테일113,100-1.571,955
삼성전자71,400-1.65422,662
LG전자77,400-1.6512,666
KG모빌리티3,530-1.67714
코스모화학16,440-1.67631
KB금융110,900-1.6842,304
금호타이어4,655-1.691,337
JB금융지주23,100-1.74,479
LG이노텍156,500-1.73,704
LG생활건강316,000-1.714,935
지역난방공사86,500-1.821,002
SKC101,200-1.843,832
대웅23,350-1.891,358
HDC23,100-1.911,380
카카오뱅크28,100-1.9213,403
영원무역홀딩스141,100-1.951,905
한국타이어앤테크놀로지44,450-1.985,506
종근당84,600-2.081,168
이수스페셜티케미컬44,200-2.11,335
삼성전기148,700-2.1111,107
KCC370,000-2.123,288
롯데케미칼66,500-2.212,845
한미사이언스50,700-2.313,467
엘앤에프70,300-2.362,553
삼성SDI201,000-2.4316,198
태광산업1,005,000-2.431,119
동원산업45,850-2.652,024
LG에너지솔루션382,500-2.6789,505
율촌화학34,250-2.7849
삼성바이오로직스1,067,000-2.8275,943
한온시스템3,280-3.242,226
포스코퓨처엠142,500-3.4611,039
한국가스공사42,950-3.483,965
OCI홀딩스93,800-3.51,765
현대모비스294,500-3.9227,034
고려아연800,000-3.9616,019
삼성물산168,500-3.9928,641
현대위아49,850-4.131,356
HL만도34,800-4.261,634
현대차213,000-4.4843,613
SK아이이테크놀로지27,750-4.971,979
한화솔루션30,700-5.15,277
대웅제약147,200-5.221,706
TCC스틸18,010-5.76472
세아제강지주202,000-6.91837
포스코인터내셔널48,800-7.058,585
기아102,300-7.3440,682
세방전지66,600-7.76932
포스코DX23,950-7.883,641
SK이노베이션107,900-7.9416,297
에스엘33,400-8.241,551
한화비전61,800-8.443,120


** 코스피200 / 24.12.30 vs. 25.07.31 종가 등락률 순 [ 상승: 164 하락: 36 ] 

종목명종가등락률시가총액
현대로템202,00075.4022,047
두산에너빌리티65,60073.2542,021
한화99,80073.057,481
에이피알183,70072.786,989
풍산160,80068.944,506
효성중공업1,226,00067.9411,432
한화에어로스페이스996,00067.2251,357
한화오션112,30066.7434,410
LIG넥스원628,00064.8913,816
현대건설67,50062.377,517
한화시스템59,40061.9511,222
한국카본30,00060.831,557
카카오페이64,10059.058,653
미래에셋증권19,09057.9410,887
두산601,00057.579,931
HD현대인프라코어15,41055.292,968
지역난방공사86,50052.141,002
한국금융지주143,00050.147,969
한화비전61,80048.873,120
HDC23,10048.441,380
LS ELECTRIC310,50048.219,315
한국전력38,55047.9924,748
SK스퀘어152,10047.8620,159
한화솔루션30,70047.495,277
삼양식품1,442,00046.9510,863
한솔케미칼182,10046.732,064
키움증권215,50046.085,623
LS173,30045.595,580
HD현대142,60044.4611,264
한국콜마97,50043.492,301
한전기술92,30042.583,528
한미사이언스50,70041.913,467
한국항공우주94,50041.909,211
HD현대중공업490,50041.3943,543
현대제철35,70041.044,764
영원무역홀딩스141,10041.031,905
iM금융지주13,87041.022,248
코스맥스251,50040.722,854
삼성중공업19,04040.6516,755
태광산업1,005,00039.601,119
율촌화학34,25039.56849
코웨이108,90038.577,831
현대엘리베이터85,30038.573,335
삼성증권70,80038.566,322
우리금융지주24,70037.7718,342
삼성E&A26,50037.555,194
DL50,50037.431,058
OCI홀딩스93,80037.311,765
세아베스틸지주31,35036.971,124
DN오토모티브29,00036.791,697
HD현대미포212,00036.708,468
HD한국조선해양359,00036.4925,408
SK하이닉스273,50036.42199,109
KCC370,00036.353,288
CJ155,20036.154,528
SK203,00035.2214,718
SK케미칼68,00034.851,173
코오롱인더41,25034.181,135
카카오58,00034.1425,637
하나금융지주85,40033.4924,315
현대백화점70,70033.171,600
아모레퍼시픽홀딩스31,05033.012,467
오리온홀딩스22,35032.621,400
삼성물산168,50031.8728,641
DL이앤씨47,15031.811,824
한진칼109,20030.957,290
NH투자증권20,20030.946,547
한일시멘트20,80030.191,441
한국앤컴퍼니24,15029.942,293
신한지주68,00029.9333,014
영원무역60,50029.922,681
JB금융지주23,10029.524,479
LG유플러스14,63029.396,388
한화생명3,48029.313,022
BNK금융지주14,59029.134,645
대한전선15,73029.122,933
이마트89,30029.002,464
GKL15,53028.91961
이수스페셜티케미컬44,20028.851,335
기업은행19,42026.2115,486
금호석유화학122,30025.923,236
삼성전자71,40025.49422,662
하이브259,50025.4710,809
KB금융110,90025.2542,304
카카오뱅크28,10025.0913,403
삼성생명125,90024.7025,180
HMM23,45024.6924,037
롯데쇼핑71,80024.652,031
두산밥캣55,40024.375,310
현대위아49,85024.171,356
대한유화102,40024.12666
HD현대일렉트릭501,00023.7518,060
신세계171,80022.581,657
롯데지주28,15022.562,953
F&F69,90022.322,678
아모레퍼시픽134,70022.207,879
팬오션4,21021.622,251
호텔신라46,90021.321,841
HD현대마린솔루션204,50021.089,168
삼성카드49,80020.785,770
KT55,20020.5613,912
포스코DX23,95020.333,641
GS49,30020.284,581
에스원74,20020.222,820
삼성에스디에스159,70019.9712,357
현대글로비스147,50019.9311,063
현대모비스294,50019.6927,034
DB손해보험128,00019.699,062
동원산업45,85019.412,024
한국가스공사42,95019.213,965
포스코인터내셔널48,80018.758,585
SK아이이테크놀로지27,75018.741,979
삼성화재440,50018.6220,268
대상23,55018.51816
KT&G130,70018.0615,954
POSCO홀딩스308,50017.8324,968
대우건설3,75017.201,559
LG화학301,50017.0821,284
삼성전기148,70016.7511,107
LG디스플레이10,84015.775,420
한전KPS52,20015.522,349
NAVER235,00015.3637,233
제일기획19,88014.742,287
강원랜드18,69014.553,999
대웅제약147,20014.131,706
롯데칠성130,00013.851,206
한국타이어앤테크놀로지44,45013.615,506
두산로보틱스60,40013.413,915
넷마블59,60013.265,123
S-Oil62,70012.607,059
HS효성첨단소재197,60011.64885
삼성바이오로직스1,067,00011.0675,943
세아제강지주202,00010.64837
GS건설19,35010.341,656
한미반도체91,90010.238,759
메리츠금융지주115,80010.1920,846
롯데케미칼66,50010.082,845
에스엘33,4009.731,551
롯데웰푸드123,4009.561,148
BGF리테일113,1009.371,955
씨에스윈드46,1009.111,944
LG79,2009.0912,454
LG에너지솔루션382,5009.0289,505
롯데정밀화학43,0008.491,109
동서29,8008.222,971
오리온111,3008.004,400
대웅23,3507.491,358
코스모화학16,4406.93631
현대해상26,3006.082,351
엔씨소프트193,7005.474,173
CJ대한통운89,0005.172,030
크래프톤328,5004.8715,568
대한항공23,7004.648,727
더블유게임즈56,0003.751,204
하이트진로20,2503.601,420
덴티움64,5003.57714
LG생활건강316,0003.484,935
TKG휴켐스17,6503.40722
농심387,0003.362,354
SK텔레콤56,1001.6012,050
기아102,3001.5640,682
오뚜기398,5000.751,597
현대차213,0000.4743,613
포스코퓨처엠142,5000.2811,039
한미약품279,500-0.363,581
하나투어54,000-0.56836
OCI57,900-1.04518
GS리테일16,310-1.161,364
유한양행118,100-1.199,444
효성티앤씨236,000-1.271,021
한샘46,900-1.391,104
CJ제일제당251,500-1.593,786
미원에스씨147,200-1.63736
금호타이어4,655-2.581,337
에스디바이오센서10,020-2.591,220
후성4,835-2.90519
LG이노텍156,500-3.513,704
SK이노베이션107,900-3.8016,297
SKC101,200-3.853,832
셀트리온178,900-4.8141,312
종근당84,600-5.201,168
KG모빌리티3,530-6.80714
LG전자77,400-7.8812,666
세방전지66,600-7.96932
녹십자홀딩스16,000-8.25752
SK바이오사이언스45,750-10.163,585
미스토홀딩스35,950-12.102,160
SK바이오팜98,700-12.567,730
미원상사165,600-13.53787
엘앤에프70,300-15.222,553
HL만도34,800-16.811,634
한온시스템3,280-22.262,226
삼성SDI201,000-23.1316,198
녹십자145,300-23.541,698
고려아연800,000-25.7516,019
에코프로머티51,000-29.023,567
동원시스템즈30,950-30.21897
한올바이오파마27,100-42.621,416
TCC스틸18,010-51.03472
영풍42,500-804.71812


** 코스피200 / 24.12.30 vs. 25.07.31 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자71,40025.49422,662
SK하이닉스273,50036.42199,109
LG에너지솔루션382,5009.0289,505
삼성바이오로직스1,067,00011.0675,943
한화에어로스페이스996,00067.2251,357
현대차213,0000.4743,613
HD현대중공업490,50041.3943,543
KB금융110,90025.2542,304
두산에너빌리티65,60073.2542,021
셀트리온178,900-4.8141,312
기아102,3001.5640,682
NAVER235,00015.3637,233
한화오션112,30066.7434,410
신한지주68,00029.9333,014
삼성물산168,50031.8728,641
현대모비스294,50019.6927,034
카카오58,00034.1425,637
HD한국조선해양359,00036.4925,408
삼성생명125,90024.7025,180
POSCO홀딩스308,50017.8324,968
한국전력38,55047.9924,748
하나금융지주85,40033.4924,315
HMM23,45024.6924,037
현대로템202,00075.4022,047
LG화학301,50017.0821,284
메리츠금융지주115,80010.1920,846
삼성화재440,50018.6220,268
SK스퀘어152,10047.8620,159
우리금융지주24,70037.7718,342
HD현대일렉트릭501,00023.7518,060
삼성중공업19,04040.6516,755
SK이노베이션107,900-3.8016,297
삼성SDI201,000-23.1316,198
고려아연800,000-25.7516,019
KT&G130,70018.0615,954
크래프톤328,5004.8715,568
기업은행19,42026.2115,486
SK203,00035.2214,718
KT55,20020.5613,912
LIG넥스원628,00064.8913,816
카카오뱅크28,10025.0913,403
LG전자77,400-7.8812,666
LG79,2009.0912,454
삼성에스디에스159,70019.9712,357
SK텔레콤56,1001.6012,050
효성중공업1,226,00067.9411,432
HD현대142,60044.4611,264
한화시스템59,40061.9511,222
삼성전기148,70016.7511,107
현대글로비스147,50019.9311,063
포스코퓨처엠142,5000.2811,039
미래에셋증권19,09057.9410,887
삼양식품1,442,00046.9510,863
하이브259,50025.4710,809
두산601,00057.579,931
유한양행118,100-1.199,444
LS ELECTRIC310,50048.219,315
한국항공우주94,50041.909,211
HD현대마린솔루션204,50021.089,168
DB손해보험128,00019.699,062
한미반도체91,90010.238,759
대한항공23,7004.648,727
카카오페이64,10059.058,653
포스코인터내셔널48,80018.758,585
HD현대미포212,00036.708,468
한국금융지주143,00050.147,969
아모레퍼시픽134,70022.207,879
코웨이108,90038.577,831
SK바이오팜98,700-12.567,730
현대건설67,50062.377,517
한화99,80073.057,481
한진칼109,20030.957,290
S-Oil62,70012.607,059
에이피알183,70072.786,989
NH투자증권20,20030.946,547
LG유플러스14,63029.396,388
삼성증권70,80038.566,322
삼성카드49,80020.785,770
키움증권215,50046.085,623
LS173,30045.595,580
한국타이어앤테크놀로지44,45013.615,506
LG디스플레이10,84015.775,420
두산밥캣55,40024.375,310
한화솔루션30,70047.495,277
삼성E&A26,50037.555,194
넷마블59,60013.265,123
LG생활건강316,0003.484,935
현대제철35,70041.044,764
BNK금융지주14,59029.134,645
GS49,30020.284,581
CJ155,20036.154,528
풍산160,80068.944,506
JB금융지주23,10029.524,479
오리온111,3008.004,400
엔씨소프트193,7005.474,173
강원랜드18,69014.553,999
한국가스공사42,95019.213,965
두산로보틱스60,40013.413,915
SKC101,200-3.853,832
CJ제일제당251,500-1.593,786
LG이노텍156,500-3.513,704
포스코DX23,95020.333,641
SK바이오사이언스45,750-10.163,585
한미약품279,500-0.363,581
에코프로머티51,000-29.023,567
한전기술92,30042.583,528
한미사이언스50,70041.913,467
현대엘리베이터85,30038.573,335
KCC370,00036.353,288
금호석유화학122,30025.923,236
한화비전61,80048.873,120
한화생명3,48029.313,022
동서29,8008.222,971
HD현대인프라코어15,41055.292,968
롯데지주28,15022.562,953
대한전선15,73029.122,933
코스맥스251,50040.722,854
롯데케미칼66,50010.082,845
에스원74,20020.222,820
영원무역60,50029.922,681
F&F69,90022.322,678
엘앤에프70,300-15.222,553
아모레퍼시픽홀딩스31,05033.012,467
이마트89,30029.002,464
농심387,0003.362,354
현대해상26,3006.082,351
한전KPS52,20015.522,349
한국콜마97,50043.492,301
한국앤컴퍼니24,15029.942,293
제일기획19,88014.742,287
팬오션4,21021.622,251
iM금융지주13,87041.022,248
한온시스템3,280-22.262,226
미스토홀딩스35,950-12.102,160
한솔케미칼182,10046.732,064
롯데쇼핑71,80024.652,031
CJ대한통운89,0005.172,030
동원산업45,85019.412,024
SK아이이테크놀로지27,75018.741,979
BGF리테일113,1009.371,955
씨에스윈드46,1009.111,944
영원무역홀딩스141,10041.031,905
호텔신라46,90021.321,841
DL이앤씨47,15031.811,824
OCI홀딩스93,80037.311,765
대웅제약147,20014.131,706
녹십자145,300-23.541,698
DN오토모티브29,00036.791,697
신세계171,80022.581,657
GS건설19,35010.341,656
HL만도34,800-16.811,634
현대백화점70,70033.171,600
오뚜기398,5000.751,597
대우건설3,75017.201,559
한국카본30,00060.831,557
에스엘33,4009.731,551
한일시멘트20,80030.191,441
하이트진로20,2503.601,420
한올바이오파마27,100-42.621,416
오리온홀딩스22,35032.621,400
HDC23,10048.441,380
GS리테일16,310-1.161,364
대웅23,3507.491,358
현대위아49,85024.171,356
금호타이어4,655-2.581,337
이수스페셜티케미컬44,20028.851,335
에스디바이오센서10,020-2.591,220
롯데칠성130,00013.851,206
더블유게임즈56,0003.751,204
SK케미칼68,00034.851,173
종근당84,600-5.201,168
롯데웰푸드123,4009.561,148
코오롱인더41,25034.181,135
세아베스틸지주31,35036.971,124
태광산업1,005,00039.601,119
롯데정밀화학43,0008.491,109
한샘46,900-1.391,104
DL50,50037.431,058
효성티앤씨236,000-1.271,021
지역난방공사86,50052.141,002
GKL15,53028.91961
세방전지66,600-7.96932
동원시스템즈30,950-30.21897
HS효성첨단소재197,60011.64885
율촌화학34,25039.56849
세아제강지주202,00010.64837
하나투어54,000-0.56836
대상23,55018.51816
영풍42,500-804.71812
미원상사165,600-13.53787
녹십자홀딩스16,000-8.25752
미원에스씨147,200-1.63736
TKG휴켐스17,6503.40722
덴티움64,5003.57714
KG모빌리티3,530-6.80714
대한유화102,40024.12666
코스모화학16,4406.93631
후성4,835-2.90519
OCI57,900-1.04518
TCC스틸18,010-51.03472