8/01/2025

** 25.08.01 코스피 200 등락률(KRX 기준)

 ** 25.08.01 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
한화오션117,4004.5435,973
한화시스템59,9000.8411,316
롯데칠성130,3000.231,209
OCI홀딩스93,600-0.211,761
미스토홀딩스35,850-0.282,154
현대글로비스147,000-0.3411,025
금호타이어4,635-0.431,331
삼양식품1,429,000-0.910,765
BGF리테일112,000-0.971,936
농심383,000-1.032,330
SK텔레콤55,500-1.0711,921
LG유플러스14,470-1.096,318
CJ제일제당248,500-1.193,741
KT&G129,100-1.2215,758
미원상사163,500-1.27777
현대차210,000-1.4142,999
기아100,800-1.4740,085
하나투어53,200-1.48824
HD현대인프라코어15,180-1.492,924
제일기획19,570-1.562,251
엔씨소프트190,600-1.64,106
오리온109,500-1.624,329
삼성카드48,950-1.715,671
하이트진로19,900-1.731,396
현대엘리베이터83,800-1.763,276
오뚜기391,500-1.761,569
롯데쇼핑70,500-1.811,994
대한항공23,250-1.98,561
세아베스틸지주30,750-1.911,103
HMM23,000-1.9223,576
신세계168,500-1.921,625
강원랜드18,320-1.983,919
에스디바이오센서9,820-21,196
현대해상25,750-2.092,302
TKG휴켐스17,270-2.15706
에스원72,600-2.162,759
KT54,000-2.1713,609
동서29,150-2.182,906
포스코인터내셔널47,700-2.258,392
대우건설3,665-2.271,523
넷마블58,200-2.355,002
호텔신라45,800-2.351,798
아모레퍼시픽131,500-2.387,692
현대백화점69,000-2.41,561
삼성중공업18,580-2.4216,350
이마트87,100-2.462,404
LG에너지솔루션373,000-2.4887,282
LG이노텍152,600-2.493,612
더블유게임즈54,600-2.51,174
LG디스플레이10,560-2.585,280
롯데웰푸드120,200-2.591,118
씨에스윈드44,900-2.61,893
한화솔루션29,900-2.615,140
삼성E&A25,800-2.645,057
GKL15,120-2.64935
한국카본29,200-2.671,516
율촌화학33,300-2.77826
현대건설65,600-2.817,305
한진칼106,100-2.847,083
HD현대중공업476,500-2.8542,300
HL만도33,800-2.871,587
GS건설18,780-2.951,607
에스엘32,400-2.991,505
대웅제약142,800-2.991,655
미원에스씨142,800-2.99714
iM금융지주13,450-3.032,180
대한유화99,300-3.03645
종근당82,000-3.071,132
삼성바이오로직스1,034,000-3.0973,594
LG전자75,000-3.112,274
DN오토모티브28,100-3.11,644
두산로보틱스58,500-3.153,792
CJ대한통운86,100-3.261,964
하이브251,000-3.2810,455
한일시멘트20,100-3.371,392
HD현대일렉트릭484,000-3.3917,447
한미약품270,000-3.43,459
대상22,750-3.4788
한국타이어앤테크놀로지42,900-3.495,314
삼성전자68,900-3.5407,863
하나금융지주82,300-3.6323,433
메리츠금융지주111,600-3.6320,090
삼성전기143,300-3.6310,704
한온시스템3,160-3.662,145
태광산업968,000-3.681,078
현대위아48,000-3.711,305
현대모비스283,500-3.7426,024
GS리테일15,700-3.741,313
코웨이104,800-3.767,536
롯데케미칼64,000-3.762,738
포스코퓨처엠137,100-3.7910,620
LG화학290,000-3.8120,472
한국항공우주90,900-3.818,860
S-Oil60,300-3.836,789
한국가스공사41,300-3.843,813
한샘45,100-3.841,061
동원시스템즈29,750-3.88862
덴티움62,000-3.88686
카카오뱅크27,000-3.9112,879
대한전선15,110-3.942,817
현대로템194,000-3.9621,174
기업은행18,650-3.9614,872
크래프톤315,500-3.9614,952
두산577,000-3.999,534
F&F67,100-4.012,570
삼성물산161,700-4.0427,485
지역난방공사83,000-4.05961
두산밥캣53,100-4.155,090
현대제철34,200-4.24,564
한화비전59,200-4.212,989
영풍40,700-4.24778
셀트리온171,300-4.2539,557
NAVER225,000-4.2635,648
신한지주65,100-4.2631,606
DB손해보험122,500-4.38,673
카카오55,500-4.3124,532
한화생명3,330-4.312,892
HDC22,100-4.331,320
KB금융106,000-4.4240,435
우리금융지주23,600-4.4517,525
효성티앤씨225,500-4.45976
HD한국조선해양343,000-4.4624,275
삼성에스디에스152,500-4.5111,800
SKC96,600-4.553,658
유한양행112,700-4.579,012
롯데지주26,850-4.622,817
한국콜마93,000-4.622,195
효성중공업1,169,000-4.6510,900
KG모빌리티3,365-4.67681
SK아이이테크놀로지26,450-4.681,886
후성4,605-4.76494
동원산업43,650-4.81,927
OCI55,100-4.84493
세아제강지주192,100-4.9796
삼성생명119,700-4.9223,940
SK바이오팜93,800-4.967,346
한국앤컴퍼니22,950-4.972,179
삼성화재418,500-4.9919,256
아모레퍼시픽홀딩스29,500-4.992,344
SK케미칼64,600-51,115
GS46,800-5.074,348
코오롱인더39,150-5.091,077
롯데정밀화학40,800-5.121,053
고려아연759,000-5.1315,198
카카오페이60,800-5.158,208
코스맥스238,500-5.172,707
한올바이오파마25,700-5.171,343
코스모화학15,590-5.17599
LG75,100-5.1811,810
금호석유화학115,900-5.233,067
SK바이오사이언스43,350-5.253,397
엘앤에프66,600-5.262,419
KCC350,500-5.273,115
영원무역57,300-5.292,539
녹십자홀딩스15,150-5.31712
BNK금융지주13,810-5.354,397
HS효성첨단소재187,000-5.36838
포스코DX22,650-5.433,444
녹십자137,400-5.441,606
SK이노베이션102,000-5.4715,406
삼성SDI190,000-5.4715,311
에코프로머티48,200-5.493,371
삼성증권66,900-5.515,974
한미반도체86,800-5.558,273
세방전지62,900-5.56881
HD현대마린솔루션193,000-5.628,652
한전KPS49,250-5.652,216
SK하이닉스258,000-5.67187,825
한화에어로스페이스939,000-5.7248,418
LIG넥스원592,000-5.7313,024
대웅22,000-5.781,279
LS ELECTRIC292,500-5.88,775
POSCO홀딩스290,500-5.8323,511
JB금융지주21,750-5.844,217
CJ146,100-5.864,263
팬오션3,960-5.942,117
미래에셋증권17,920-6.1310,220
한국전력36,150-6.2323,207
에이피알172,000-6.376,544
한솔케미칼170,500-6.371,933
두산에너빌리티61,400-6.439,330
한국금융지주133,800-6.437,456
영원무역홀딩스132,000-6.451,782
이수스페셜티케미컬41,350-6.451,249
LS162,000-6.525,216
오리온홀딩스20,850-6.711,306
TCC스틸16,780-6.83440
DL이앤씨43,900-6.891,699
키움증권200,500-6.965,232
SK188,500-7.1413,667
LG생활건강293,000-7.284,576
NH투자증권18,660-7.626,047
HD현대미포195,600-7.747,813
SK스퀘어140,300-7.7618,595
한전기술84,600-8.343,233
한화91,300-8.526,844
HD현대128,300-10.0310,135
DL45,350-10.2950
한미사이언스45,300-10.653,098
풍산135,500-15.733,797


** 코스피200 / 24.12.30 vs. 25.08.01 종가 등락률 순 [ 상승: 159 하락: 41 ] 

종목명종가등락률시가총액
현대로템194,00074.3821,174
두산에너빌리티61,40071.4239,330
에이피알172,00070.936,544
한화91,30070.546,844
한화오션117,40068.1935,973
효성중공업1,169,00066.3810,900
한화에어로스페이스939,00065.2348,418
풍산135,50063.143,797
LIG넥스원592,00062.7513,024
한화시스템59,90062.2711,316
현대건설65,60061.287,305
한국카본29,20059.761,516
카카오페이60,80056.838,208
두산577,00055.819,534
미래에셋증권17,92055.1910,220
HD현대인프라코어15,18054.612,924
지역난방공사83,00050.12961
한국금융지주133,80046.717,456
한화비전59,20046.622,989
삼양식품1,429,00046.4710,765
HDC22,10046.111,320
한화솔루션29,90046.095,140
LS ELECTRIC292,50045.038,775
한국전력36,15044.5423,207
SK스퀘어140,30043.4818,595
한솔케미칼170,50043.111,933
키움증권200,50042.045,232
LS162,00041.795,216
한국콜마93,00040.752,195
HD현대중공업476,50039.6642,300
한국항공우주90,90039.608,860
삼성중공업18,58039.1816,350
iM금융지주13,45039.182,180
현대제철34,20038.454,564
HD현대128,30038.2710,135
율촌화학33,30037.84826
코스맥스238,50037.482,707
현대엘리베이터83,80037.473,276
한전기술84,60037.353,233
태광산업968,00037.291,078
OCI홀딩스93,60037.181,761
영원무역홀딩스132,00036.971,782
코웨이104,80036.167,536
삼성E&A25,80035.855,057
세아베스틸지주30,75035.741,103
한미사이언스45,30034.993,098
삼성증권66,90034.985,974
우리금융지주23,60034.8717,525
DN오토모티브28,10034.771,644
HD한국조선해양343,00033.5324,275
KCC350,50032.813,115
SK하이닉스258,00032.60187,825
CJ146,10032.174,263
현대백화점69,00031.521,561
SK케미칼64,60031.421,115
HD현대미포195,60031.397,813
카카오55,50031.1724,532
하나금융지주82,30030.9823,433
코오롱인더39,15030.651,077
DL45,35030.32950
SK188,50030.2413,667
아모레퍼시픽홀딩스29,50029.492,344
삼성물산161,70029.0027,485
한진칼106,10028.937,083
LG유플러스14,47028.616,318
오리온홀딩스20,85027.771,306
한일시멘트20,10027.761,392
이마트87,10027.212,404
GKL15,12026.98935
신한지주65,10026.8031,606
DL이앤씨43,90026.771,699
한국앤컴퍼니22,95026.272,179
대한전선15,11026.212,817
한화생명3,33026.132,892
영원무역57,30026.002,539
NH투자증권18,66025.246,047
JB금융지주21,75025.154,217
BNK금융지주13,81025.134,397
이수스페셜티케미컬41,35023.941,249
롯데쇼핑70,50023.261,994
HMM23,00023.2223,576
기업은행18,65023.1614,872
하이브251,00022.9510,455
삼성전자68,90022.79407,863
카카오뱅크27,00022.0412,879
금호석유화학115,90021.833,067
KB금융106,00021.7940,435
대한유화99,30021.75645
현대위아48,00021.251,305
두산밥캣53,10021.095,090
HD현대일렉트릭484,00021.0717,447
신세계168,50021.071,625
삼성생명119,70020.8023,940
아모레퍼시픽131,50020.307,692
현대글로비스147,00019.6611,025
호텔신라45,80019.431,798
삼성카드48,95019.415,671
F&F67,10019.082,570
롯데지주26,85018.812,817
KT54,00018.8013,609
에스원72,60018.462,759
KT&G129,10017.0415,758
포스코인터내셔널47,70016.888,392
팬오션3,96016.672,117
현대모비스283,50016.5826,024
HD현대마린솔루션193,00016.378,652
삼성에스디에스152,50016.2011,800
DB손해보험122,50016.088,673
GS46,80016.034,348
한국가스공사41,30015.983,813
포스코DX22,65015.763,444
대상22,75015.65788
동원산업43,65015.351,927
대우건설3,66515.281,523
SK아이이테크놀로지26,45014.741,886
삼성화재418,50014.3419,256
롯데칠성130,30014.041,209
LG화학290,00013.7920,472
삼성전기143,30013.6110,704
LG디스플레이10,56013.545,280
제일기획19,57013.392,251
강원랜드18,32012.833,919
POSCO홀딩스290,50012.7423,511
NAVER225,00011.6035,648
대웅제약142,80011.481,655
넷마블58,20011.175,002
두산로보틱스58,50010.603,792
한국타이어앤테크놀로지42,90010.495,314
한전KPS49,25010.462,216
S-Oil60,3009.126,789
BGF리테일112,0008.481,936
삼성바이오로직스1,034,0008.2273,594
GS건설18,7807.611,607
롯데웰푸드120,2007.151,118
에스엘32,4006.941,505
메리츠금융지주111,6006.8120,090
LG에너지솔루션373,0006.7087,282
씨에스윈드44,9006.681,893
HS효성첨단소재187,0006.63838
롯데케미칼64,0006.562,738
오리온109,5006.484,329
동서29,1506.172,906
세아제강지주192,1006.04796
한미반도체86,8004.958,273
LG75,1004.1311,810
현대해상25,7504.082,302
엔씨소프트190,6003.934,106
롯데정밀화학40,8003.551,053
대한항공23,2502.808,561
농심383,0002.352,330
CJ대한통운86,1001.971,964
하이트진로19,9001.911,396
코스모화학15,5901.86599
대웅22,0001.821,279
더블유게임즈54,6001.281,174
TKG휴켐스17,2701.27706
크래프톤315,5000.9514,952
SK텔레콤55,5000.5411,921
기아100,8000.1040,085
덴티움62,000-0.32686
현대차210,000-0.9542,999
오뚜기391,500-1.021,569
하나투어53,200-2.07824
CJ제일제당248,500-2.823,741
금호타이어4,635-3.021,331
포스코퓨처엠137,100-3.6510,620
한미약품270,000-3.893,459
LG생활건강293,000-4.104,576
에스디바이오센서9,820-4.681,196
미원에스씨142,800-4.76714
GS리테일15,700-5.101,313
한샘45,100-5.431,061
효성티앤씨225,500-5.99976
유한양행112,700-6.039,012
LG이노텍152,600-6.163,612
OCI55,100-6.17493
후성4,605-8.03494
종근당82,000-8.541,132
SKC96,600-8.803,658
셀트리온171,300-9.4639,557
SK이노베이션102,000-9.8015,406
LG전자75,000-11.3312,274
KG모빌리티3,365-12.04681
미스토홀딩스35,850-12.412,154
세방전지62,900-14.31881
녹십자홀딩스15,150-14.32712
미원상사163,500-14.98777
SK바이오사이언스43,350-16.263,397
SK바이오팜93,800-18.447,346
HL만도33,800-20.271,587
엘앤에프66,600-21.622,419
한온시스템3,160-26.902,145
삼성SDI190,000-30.2615,311
녹십자137,400-30.641,606
고려아연759,000-32.5415,198
동원시스템즈29,750-35.46862
에코프로머티48,200-36.513,371
한올바이오파마25,700-50.391,343
TCC스틸16,780-62.10440
영풍40,700-844.72778


** 코스피200 / 24.12.30 vs. 25.08.01 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자68,90022.79407,863
SK하이닉스258,00032.60187,825
LG에너지솔루션373,0006.7087,282
삼성바이오로직스1,034,0008.2273,594
한화에어로스페이스939,00065.2348,418
현대차210,000-0.9542,999
HD현대중공업476,50039.6642,300
KB금융106,00021.7940,435
기아100,8000.1040,085
셀트리온171,300-9.4639,557
두산에너빌리티61,40071.4239,330
한화오션117,40068.1935,973
NAVER225,00011.6035,648
신한지주65,10026.8031,606
삼성물산161,70029.0027,485
현대모비스283,50016.5826,024
카카오55,50031.1724,532
HD한국조선해양343,00033.5324,275
삼성생명119,70020.8023,940
HMM23,00023.2223,576
POSCO홀딩스290,50012.7423,511
하나금융지주82,30030.9823,433
한국전력36,15044.5423,207
현대로템194,00074.3821,174
LG화학290,00013.7920,472
메리츠금융지주111,6006.8120,090
삼성화재418,50014.3419,256
SK스퀘어140,30043.4818,595
우리금융지주23,60034.8717,525
HD현대일렉트릭484,00021.0717,447
삼성중공업18,58039.1816,350
KT&G129,10017.0415,758
SK이노베이션102,000-9.8015,406
삼성SDI190,000-30.2615,311
고려아연759,000-32.5415,198
크래프톤315,5000.9514,952
기업은행18,65023.1614,872
SK188,50030.2413,667
KT54,00018.8013,609
LIG넥스원592,00062.7513,024
카카오뱅크27,00022.0412,879
LG전자75,000-11.3312,274
SK텔레콤55,5000.5411,921
LG75,1004.1311,810
삼성에스디에스152,50016.2011,800
한화시스템59,90062.2711,316
현대글로비스147,00019.6611,025
효성중공업1,169,00066.3810,900
삼양식품1,429,00046.4710,765
삼성전기143,30013.6110,704
포스코퓨처엠137,100-3.6510,620
하이브251,00022.9510,455
미래에셋증권17,92055.1910,220
HD현대128,30038.2710,135
두산577,00055.819,534
유한양행112,700-6.039,012
한국항공우주90,90039.608,860
LS ELECTRIC292,50045.038,775
DB손해보험122,50016.088,673
HD현대마린솔루션193,00016.378,652
대한항공23,2502.808,561
포스코인터내셔널47,70016.888,392
한미반도체86,8004.958,273
카카오페이60,80056.838,208
HD현대미포195,60031.397,813
아모레퍼시픽131,50020.307,692
코웨이104,80036.167,536
한국금융지주133,80046.717,456
SK바이오팜93,800-18.447,346
현대건설65,60061.287,305
한진칼106,10028.937,083
한화91,30070.546,844
S-Oil60,3009.126,789
에이피알172,00070.936,544
LG유플러스14,47028.616,318
NH투자증권18,66025.246,047
삼성증권66,90034.985,974
삼성카드48,95019.415,671
한국타이어앤테크놀로지42,90010.495,314
LG디스플레이10,56013.545,280
키움증권200,50042.045,232
LS162,00041.795,216
한화솔루션29,90046.095,140
두산밥캣53,10021.095,090
삼성E&A25,80035.855,057
넷마블58,20011.175,002
LG생활건강293,000-4.104,576
현대제철34,20038.454,564
BNK금융지주13,81025.134,397
GS46,80016.034,348
오리온109,5006.484,329
CJ146,10032.174,263
JB금융지주21,75025.154,217
엔씨소프트190,6003.934,106
강원랜드18,32012.833,919
한국가스공사41,30015.983,813
풍산135,50063.143,797
두산로보틱스58,50010.603,792
CJ제일제당248,500-2.823,741
SKC96,600-8.803,658
LG이노텍152,600-6.163,612
한미약품270,000-3.893,459
포스코DX22,65015.763,444
SK바이오사이언스43,350-16.263,397
에코프로머티48,200-36.513,371
현대엘리베이터83,80037.473,276
한전기술84,60037.353,233
KCC350,50032.813,115
한미사이언스45,30034.993,098
금호석유화학115,90021.833,067
한화비전59,20046.622,989
HD현대인프라코어15,18054.612,924
동서29,1506.172,906
한화생명3,33026.132,892
대한전선15,11026.212,817
롯데지주26,85018.812,817
에스원72,60018.462,759
롯데케미칼64,0006.562,738
코스맥스238,50037.482,707
F&F67,10019.082,570
영원무역57,30026.002,539
엘앤에프66,600-21.622,419
이마트87,10027.212,404
아모레퍼시픽홀딩스29,50029.492,344
농심383,0002.352,330
현대해상25,7504.082,302
제일기획19,57013.392,251
한전KPS49,25010.462,216
한국콜마93,00040.752,195
iM금융지주13,45039.182,180
한국앤컴퍼니22,95026.272,179
미스토홀딩스35,850-12.412,154
한온시스템3,160-26.902,145
팬오션3,96016.672,117
롯데쇼핑70,50023.261,994
CJ대한통운86,1001.971,964
BGF리테일112,0008.481,936
한솔케미칼170,50043.111,933
동원산업43,65015.351,927
씨에스윈드44,9006.681,893
SK아이이테크놀로지26,45014.741,886
호텔신라45,80019.431,798
영원무역홀딩스132,00036.971,782
OCI홀딩스93,60037.181,761
DL이앤씨43,90026.771,699
대웅제약142,80011.481,655
DN오토모티브28,10034.771,644
신세계168,50021.071,625
GS건설18,7807.611,607
녹십자137,400-30.641,606
HL만도33,800-20.271,587
오뚜기391,500-1.021,569
현대백화점69,00031.521,561
대우건설3,66515.281,523
한국카본29,20059.761,516
에스엘32,4006.941,505
하이트진로19,9001.911,396
한일시멘트20,10027.761,392
한올바이오파마25,700-50.391,343
금호타이어4,635-3.021,331
HDC22,10046.111,320
GS리테일15,700-5.101,313
오리온홀딩스20,85027.771,306
현대위아48,00021.251,305
대웅22,0001.821,279
이수스페셜티케미컬41,35023.941,249
롯데칠성130,30014.041,209
에스디바이오센서9,820-4.681,196
더블유게임즈54,6001.281,174
종근당82,000-8.541,132
롯데웰푸드120,2007.151,118
SK케미칼64,60031.421,115
세아베스틸지주30,75035.741,103
태광산업968,00037.291,078
코오롱인더39,15030.651,077
한샘45,100-5.431,061
롯데정밀화학40,8003.551,053
효성티앤씨225,500-5.99976
지역난방공사83,00050.12961
DL45,35030.32950
GKL15,12026.98935
세방전지62,900-14.31881
동원시스템즈29,750-35.46862
HS효성첨단소재187,0006.63838
율촌화학33,30037.84826
하나투어53,200-2.07824
세아제강지주192,1006.04796
대상22,75015.65788
영풍40,700-844.72778
미원상사163,500-14.98777
미원에스씨142,800-4.76714
녹십자홀딩스15,150-14.32712
TKG휴켐스17,2701.27706
덴티움62,000-0.32686
KG모빌리티3,365-12.04681
대한유화99,30021.75645
코스모화학15,5901.86599
후성4,605-8.03494
OCI55,100-6.17493
TCC스틸16,780-62.10440