7/04/2025

** 25.07.04 코스피 200 등락률(KRX 기준)

 ** 25.07.04 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
한국가스공사47,3508.114,371
강원랜드19,7903.994,234
셀트리온178,0003.3139,592
삼성E&A23,9003.024,684
LG화학264,5002.9218,672
한국전력36,9002.7923,688
카카오페이79,1002.7310,655
지역난방공사82,9002.22960
KT57,7002.1214,542
포스코인터내셔널52,0001.969,148
BNK금융지주13,4001.824,266
HMM24,3001.6724,908
태광산업1,044,0001.461,162
POSCO홀딩스316,5001.4425,615
두산로보틱스62,4001.34,045
GKL16,3400.991,011
KT&G129,6000.9315,819
엔씨소프트207,0000.734,460
포스코퓨처엠131,2000.6910,163
금호타이어4,9200.511,413
한화솔루션36,4500.416,265
현대해상27,3500.372,445
SK아이이테크놀로지28,8000.352,053
SKC109,0000.284,128
대한유화93,3000.21606
한온시스템3,3750.152,291
한국타이어앤테크놀로지43,1500.125,345
기업은행18,9500.1115,111
DB손해보험123,40008,737
한샘45,15001,063
삼성물산162,500-0.1227,621
KCC316,000-0.162,808
삼성카드51,400-0.195,955
포스코DX24,400-0.23,710
JB금융지주21,600-0.234,188
동원시스템즈32,200-0.31934
롯데케미칼67,900-0.442,904
TKG휴켐스17,320-0.46708
OCI홀딩스84,500-0.471,590
LG유플러스14,530-0.486,344
제일기획20,500-0.492,358
삼성바이오로직스1,038,000-0.5773,879
우리금융지주22,900-0.6517,005
한진칼119,500-0.677,978
iM금융지주13,200-0.752,196
CJ대한통운90,700-0.772,069
삼성전자63,300-0.78374,713
삼성에스디에스164,200-0.7912,705
미원상사167,000-0.83793
LG전자77,200-0.912,634
LG생활건강324,000-0.925,060
덴티움63,900-0.93707
S-Oil62,300-0.957,014
기아99,100-139,409
한미반도체94,300-1.058,988
미스토홀딩스37,850-1.052,275
신한지주63,000-1.131,238
넷마블61,400-1.135,278
미원에스씨149,300-1.13747
팬오션3,845-1.162,055
금호석유화학118,200-1.173,128
하이트진로20,850-1.181,462
한국앤컴퍼니20,750-1.191,970
후성4,905-1.21526
종근당86,300-1.261,191
현대모비스295,500-1.3427,125
호텔신라50,700-1.361,990
세방전지70,100-1.41981
에스원69,300-1.422,633
하나투어54,400-1.45843
DN오토모티브23,400-1.471,369
현대백화점76,600-1.541,733
롯데쇼핑76,000-1.552,150
NAVER249,000-1.5839,451
F&F81,000-1.583,103
KG모빌리티3,645-1.62738
크래프톤359,500-1.6417,037
롯데정밀화학40,500-1.71,045
오뚜기400,500-1.721,605
세아제강지주225,500-1.74934
카카오58,400-1.8525,799
TCC스틸17,550-1.85460
현대차210,500-1.8643,102
현대위아47,500-1.861,292
대한항공23,550-1.888,672
더블유게임즈56,700-1.91,219
삼성화재432,500-1.9319,900
코스모화학15,640-1.94601
효성중공업889,000-1.988,290
SK바이오사이언스48,750-2.013,820
대우건설4,095-2.031,702
신세계187,600-2.041,809
대웅제약155,500-2.081,802
롯데웰푸드121,300-2.11,129
오리온116,000-2.114,586
GS48,500-2.124,506
GS리테일16,990-2.131,420
대상22,750-2.15788
코웨이96,900-2.226,968
농심395,500-2.222,406
현대글로비스135,100-2.2410,133
현대제철34,750-2.254,637
삼성SDI181,100-2.2714,594
LG디스플레이9,300-2.314,650
카카오뱅크29,100-2.3513,880
GS건설20,800-2.351,780
하나금융지주85,400-2.424,315
LG이노텍152,400-2.433,607
SK바이오팜91,400-2.457,158
NH투자증권19,900-2.456,449
메리츠금융지주113,300-2.520,396
LG에너지솔루션310,500-2.5172,657
씨에스윈드48,100-2.532,028
OCI56,900-2.57509
롯데지주28,300-2.582,969
삼성생명123,900-2.5924,780
녹십자131,400-2.591,536
삼성전기138,600-2.610,353
고려아연799,000-2.6815,999
세아베스틸지주30,900-2.681,108
에스엘32,150-2.721,493
HL만도33,950-2.721,594
엘앤에프53,400-2.731,939
동서29,350-2.812,926
한전KPS55,000-2.832,475
아모레퍼시픽133,600-2.847,815
롯데칠성126,700-2.841,176
SK하이닉스270,500-2.87196,925
DL49,900-2.921,046
CJ제일제당261,500-2.973,937
한일시멘트18,340-3.011,270
한올바이오파마25,500-3.041,332
에스디바이오센서10,160-3.051,237
두산에너빌리티60,000-3.0738,434
DL이앤씨49,700-3.121,923
영풍43,300-3.13827
유한양행106,500-3.188,517
이마트90,700-3.22,503
한미약품284,000-3.243,638
현대건설71,300-3.267,940
한화비전50,200-3.282,535
효성티앤씨265,500-3.281,149
대한전선15,470-3.372,884
한솔케미칼164,800-3.41,868
영원무역59,400-3.412,632
SK이노베이션115,200-3.4417,399
HS효성첨단소재223,000-3.46999
한화생명3,185-3.482,766
삼성중공업15,720-3.513,834
CJ148,900-3.54,344
SK케미칼74,000-3.521,277
두산밥캣54,300-3.555,205
한미사이언스41,750-3.582,855
삼성증권69,900-3.596,242
한국금융지주132,900-3.637,406
두산555,000-3.659,171
HD현대인프라코어11,600-3.652,234
아모레퍼시픽홀딩스31,050-3.872,467
이수스페셜티케미컬43,200-41,305
녹십자홀딩스16,090-4757
HD현대121,800-4.029,621
한전기술89,500-4.073,421
KB금융112,100-4.1142,762
BGF리테일121,200-4.192,095
코오롱인더44,100-4.231,214
한국콜마95,600-4.32,257
LG79,900-4.3112,564
HDC22,050-4.341,317
대웅22,550-4.451,311
풍산114,600-4.583,212
삼양식품1,269,000-4.599,559
오리온홀딩스21,850-4.591,369
한화에어로스페이스779,000-4.6536,844
한국항공우주84,700-4.728,256
SK196,600-4.7914,254
에코프로머티51,200-4.833,581
LIG넥스원490,500-4.9410,791
HD현대일렉트릭432,000-4.9515,572
한국카본23,000-4.961,194
동원산업48,750-4.971,932
SK스퀘어163,200-5.0121,631
한화오션73,100-5.0622,399
한화시스템51,900-5.129,805
하이브275,500-5.1611,475
LS ELECTRIC262,000-5.247,860
율촌화학30,300-5.31751
HD현대마린솔루션188,400-5.338,446
SK텔레콤54,400-5.5611,685
HD현대중공업372,000-5.5833,024
키움증권210,500-5.615,324
영원무역홀딩스131,900-5.851,781
에이피알137,800-6.075,242
HD현대미포172,000-6.226,870
LS173,300-6.375,580
현대엘리베이터78,700-6.753,077
코스맥스246,500-6.812,798
HD한국조선해양307,000-7.1121,727
한화84,000-7.286,297
현대로템180,600-7.919,711
미래에셋증권19,380-10.0711,053


** 코스피200 / 24.12.30 vs. 25.07.04 종가 등락률 순 [ 상승: 167, 하락: 33 ] 

종목명종가등락률시가총액
현대로템180,60072.4819,711
두산에너빌리티60,00070.7538,434
한화84,00067.986,297
카카오페이79,10066.8110,655
현대건설71,30064.387,940
에이피알137,80063.725,242
미래에셋증권19,38058.5711,053
한화에어로스페이스779,00058.0936,844
한화시스템51,90056.459,805
풍산114,60056.413,212
효성중공업889,00055.798,290
한화솔루션36,45055.786,265
LIG넥스원490,50055.0510,791
두산555,00054.059,171
SK스퀘어163,20051.4121,631
지역난방공사82,90050.06960
한화오션73,10048.9122,399
한국카본23,00048.911,194
한국금융지주132,90046.357,406
HDC22,05045.991,317
한국전력36,90045.6623,688
LS173,30045.595,580
키움증권210,50044.85,324
한국콜마95,60042.362,257
태광산업1,044,00041.861,162
한솔케미칼164,80041.141,868
한전기술89,50040.783,421
HD현대인프라코어11,60040.62,234
SK케미칼74,00040.141,277
삼양식품1,269,00039.729,559
코스맥스246,50039.512,798
현대제철34,75039.424,637
LS ELECTRIC262,00038.637,860
코오롱인더44,10038.441,214
현대백화점76,60038.321,733
iM금융지주13,20038.032,196
삼성증권69,90037.776,242
한화비전50,20037.052,535
영원무역홀딩스131,90036.921,781
한진칼119,50036.97,978
DL49,90036.671,046
세아베스틸지주30,90036.051,108
SK하이닉스270,50035.71196,925
DL이앤씨49,70035.311,923
한국항공우주84,70035.188,256
HD현대121,80034.989,621
카카오58,40034.5925,799
하나금융지주85,40033.4924,315
CJ148,90033.454,344
현대엘리베이터78,70033.423,077
SK196,60033.1114,254
아모레퍼시픽홀딩스31,05033.012,467
F&F81,00032.963,103
우리금융지주22,90032.8817,005
GKL16,34032.441,011
율촌화학30,30031.68751
오리온홀딩스21,85031.081,369
코웨이96,90030.966,968
삼성E&A23,90030.754,684
OCI홀딩스84,50030.411,590
이마트90,70030.12,503
NH투자증권19,90029.96,449
하이브275,50029.811,475
한미사이언스41,75029.462,855
삼성물산162,50029.3527,621
신세계187,60029.11,809
LG유플러스14,53028.916,344
롯데쇼핑76,00028.822,150
영원무역59,40028.622,632
삼성중공업15,72028.1213,834
대한전선15,47027.932,884
카카오뱅크29,10027.6613,880
HMM24,30027.3324,908
호텔신라50,70027.221,990
이수스페셜티케미컬43,20027.21,305
한국가스공사47,35026.724,371
KB금융112,10026.0542,762
HD한국조선해양307,00025.7321,727
KCC316,00025.472,808
JB금융지주21,60024.634,188
기업은행18,95024.3815,111
신한지주63,00024.3731,238
동원산업48,75024.211,932
대우건설4,09524.181,702
KT57,7002414,542
포스코인터내셔널52,00023.759,148
삼성생명123,90023.4924,780
금호석유화학118,20023.353,128
삼성카드51,40023.255,955
롯데지주28,30022.972,969
두산밥캣54,30022.845,205
BNK금융지주13,40022.844,266
한화생명3,18522.762,766
HD현대중공업372,00022.7233,024
삼성에스디에스164,20022.1712,705
HD현대미포172,00021.986,870
포스코DX24,40021.83,710
SK아이이테크놀로지28,80021.72,053
HS효성첨단소재223,00021.7999
DN오토모티브23,40021.671,369
아모레퍼시픽133,60021.567,815
한일시멘트18,34020.831,270
현대위아47,50020.421,292
NAVER249,00020.1239,451
현대모비스295,50019.9727,125
세아제강지주225,50019.96934
POSCO홀딩스316,50019.9125,615
한전KPS55,00019.822,475
강원랜드19,79019.34,234
GS48,50018.974,506
대웅제약155,50018.711,802
한국앤컴퍼니20,75018.461,970
KT&G129,60017.3615,819
제일기획20,50017.322,358
삼성화재432,50017.1119,900
대한유화93,30016.72606
DB손해보험123,40016.698,737
GS건설20,80016.591,780
두산로보틱스62,40016.194,045
삼성전자63,30015.96374,713
넷마블61,40015.85,278
대상22,75015.65788
BGF리테일121,20015.432,095
에스원69,30014.572,633
HD현대마린솔루션188,40014.338,446
팬오션3,84514.172,055
크래프톤359,50013.0717,037
씨에스윈드48,10012.892,028
현대글로비스135,10012.5810,133
한미반도체94,30012.518,988
S-Oil62,30012.047,014
롯데케미칼67,90011.932,904
오리온116,00011.724,586
롯데칠성126,70011.61,176
HD현대일렉트릭432,00011.5715,572
엔씨소프트207,00011.554,460
한국타이어앤테크놀로지43,15011.015,345
삼성전기138,60010.6810,353
효성티앤씨265,5009.981,149
LG79,9009.8912,564
현대해상27,3509.692,445
삼성바이오로직스1,038,0008.5773,879
메리츠금융지주113,3008.2120,396
롯데웰푸드121,30081,129
CJ대한통운90,7006.952,069
동서29,3506.812,926
하이트진로20,8506.381,462
에스엘32,1506.221,493
LG생활건강324,0005.865,060
LG화학264,5005.4818,672
농심395,5005.442,406
더블유게임즈56,7004.941,219
대웅22,5504.211,311
대한항공23,5504.038,672
SKC109,0003.584,128
금호타이어4,9202.951,413
GS리테일16,9902.881,420
롯데정밀화학40,5002.841,045
SK이노베이션115,2002.7817,399
덴티움63,9002.66707
CJ제일제당261,5002.293,937
코스모화학15,6402.17601
LG디스플레이9,3001.834,650
TKG휴켐스17,3201.56708
오뚜기400,5001.251,605
한미약품284,0001.233,638
하나투어54,4000.18843
미원에스씨149,300-0.2747
현대차210,500-0.7143,102
에스디바이오센서10,160-1.181,237
후성4,905-1.43526
SK텔레콤54,400-1.4711,685
기아99,100-1.6139,409
세방전지70,100-2.57981
OCI56,900-2.81509
종근당86,300-3.131,191
SK바이오사이언스48,750-3.383,820
KG모빌리티3,645-3.43738
한샘45,150-5.321,063
셀트리온178,000-5.3439,592
LG이노텍152,400-6.33,607
미스토홀딩스37,850-6.472,275
녹십자홀딩스16,090-7.64757
LG전자77,200-8.1612,634
포스코퓨처엠131,200-8.3110,163
LG에너지솔루션310,500-12.0872,657
유한양행106,500-12.218,517
미원상사167,000-12.57793
한온시스템3,375-18.812,291
HL만도33,950-19.731,594
SK바이오팜91,400-21.557,158
동원시스템즈32,200-25.16934
고려아연799,000-25.9115,999
에코프로머티51,200-28.523,581
녹십자131,400-36.611,536
삼성SDI181,100-36.6614,594
한올바이오파마25,500-51.571,332
엘앤에프53,400-51.691,939
TCC스틸17,550-54.99460
영풍43,300-787.99827


** 코스피200 / 24.12.30 vs. 25.07.04 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자63,30015.96374,713
SK하이닉스270,50035.71196,925
삼성바이오로직스1,038,0008.5773,879
LG에너지솔루션310,500-12.0872,657
현대차210,500-0.7143,102
KB금융112,10026.0542,762
셀트리온178,000-5.3439,592
NAVER249,00020.1239,451
기아99,100-1.6139,409
두산에너빌리티60,00070.7538,434
한화에어로스페이스779,00058.0936,844
HD현대중공업372,00022.7233,024
신한지주63,00024.3731,238
삼성물산162,50029.3527,621
현대모비스295,50019.9727,125
카카오58,40034.5925,799
POSCO홀딩스316,50019.9125,615
HMM24,30027.3324,908
삼성생명123,90023.4924,780
하나금융지주85,40033.4924,315
한국전력36,90045.6623,688
한화오션73,10048.9122,399
HD한국조선해양307,00025.7321,727
SK스퀘어163,20051.4121,631
메리츠금융지주113,3008.2120,396
삼성화재432,50017.1119,900
현대로템180,60072.4819,711
LG화학264,5005.4818,672
SK이노베이션115,2002.7817,399
크래프톤359,50013.0717,037
우리금융지주22,90032.8817,005
고려아연799,000-25.9115,999
KT&G129,60017.3615,819
HD현대일렉트릭432,00011.5715,572
기업은행18,95024.3815,111
삼성SDI181,100-36.6614,594
KT57,7002414,542
SK196,60033.1114,254
카카오뱅크29,10027.6613,880
삼성중공업15,72028.1213,834
삼성에스디에스164,20022.1712,705
LG전자77,200-8.1612,634
LG79,9009.8912,564
SK텔레콤54,400-1.4711,685
하이브275,50029.811,475
미래에셋증권19,38058.5711,053
LIG넥스원490,50055.0510,791
카카오페이79,10066.8110,655
삼성전기138,60010.6810,353
포스코퓨처엠131,200-8.3110,163
현대글로비스135,10012.5810,133
한화시스템51,90056.459,805
HD현대121,80034.989,621
삼양식품1,269,00039.729,559
두산555,00054.059,171
포스코인터내셔널52,00023.759,148
한미반도체94,30012.518,988
DB손해보험123,40016.698,737
대한항공23,5504.038,672
유한양행106,500-12.218,517
HD현대마린솔루션188,40014.338,446
효성중공업889,00055.798,290
한국항공우주84,70035.188,256
한진칼119,50036.97,978
현대건설71,30064.387,940
LS ELECTRIC262,00038.637,860
아모레퍼시픽133,60021.567,815
한국금융지주132,90046.357,406
SK바이오팜91,400-21.557,158
S-Oil62,30012.047,014
코웨이96,90030.966,968
HD현대미포172,00021.986,870
NH투자증권19,90029.96,449
LG유플러스14,53028.916,344
한화84,00067.986,297
한화솔루션36,45055.786,265
삼성증권69,90037.776,242
삼성카드51,40023.255,955
LS173,30045.595,580
한국타이어앤테크놀로지43,15011.015,345
키움증권210,50044.85,324
넷마블61,40015.85,278
에이피알137,80063.725,242
두산밥캣54,30022.845,205
LG생활건강324,0005.865,060
삼성E&A23,90030.754,684
LG디스플레이9,3001.834,650
현대제철34,75039.424,637
오리온116,00011.724,586
GS48,50018.974,506
엔씨소프트207,00011.554,460
한국가스공사47,35026.724,371
CJ148,90033.454,344
BNK금융지주13,40022.844,266
강원랜드19,79019.34,234
JB금융지주21,60024.634,188
SKC109,0003.584,128
두산로보틱스62,40016.194,045
CJ제일제당261,5002.293,937
SK바이오사이언스48,750-3.383,820
포스코DX24,40021.83,710
한미약품284,0001.233,638
LG이노텍152,400-6.33,607
에코프로머티51,200-28.523,581
한전기술89,50040.783,421
풍산114,60056.413,212
금호석유화학118,20023.353,128
F&F81,00032.963,103
현대엘리베이터78,70033.423,077
롯데지주28,30022.972,969
동서29,3506.812,926
롯데케미칼67,90011.932,904
대한전선15,47027.932,884
한미사이언스41,75029.462,855
KCC316,00025.472,808
코스맥스246,50039.512,798
한화생명3,18522.762,766
에스원69,30014.572,633
영원무역59,40028.622,632
한화비전50,20037.052,535
이마트90,70030.12,503
한전KPS55,00019.822,475
아모레퍼시픽홀딩스31,05033.012,467
현대해상27,3509.692,445
농심395,5005.442,406
제일기획20,50017.322,358
한온시스템3,375-18.812,291
미스토홀딩스37,850-6.472,275
한국콜마95,60042.362,257
HD현대인프라코어11,60040.62,234
iM금융지주13,20038.032,196
롯데쇼핑76,00028.822,150
BGF리테일121,20015.432,095
CJ대한통운90,7006.952,069
팬오션3,84514.172,055
SK아이이테크놀로지28,80021.72,053
씨에스윈드48,10012.892,028
호텔신라50,70027.221,990
한국앤컴퍼니20,75018.461,970
엘앤에프53,400-51.691,939
동원산업48,75024.211,932
DL이앤씨49,70035.311,923
한솔케미칼164,80041.141,868
신세계187,60029.11,809
대웅제약155,50018.711,802
영원무역홀딩스131,90036.921,781
GS건설20,80016.591,780
현대백화점76,60038.321,733
대우건설4,09524.181,702
오뚜기400,5001.251,605
HL만도33,950-19.731,594
OCI홀딩스84,50030.411,590
녹십자131,400-36.611,536
에스엘32,1506.221,493
하이트진로20,8506.381,462
GS리테일16,9902.881,420
금호타이어4,9202.951,413
오리온홀딩스21,85031.081,369
DN오토모티브23,40021.671,369
한올바이오파마25,500-51.571,332
HDC22,05045.991,317
대웅22,5504.211,311
이수스페셜티케미컬43,20027.21,305
현대위아47,50020.421,292
SK케미칼74,00040.141,277
한일시멘트18,34020.831,270
에스디바이오센서10,160-1.181,237
더블유게임즈56,7004.941,219
코오롱인더44,10038.441,214
한국카본23,00048.911,194
종근당86,300-3.131,191
롯데칠성126,70011.61,176
태광산업1,044,00041.861,162
효성티앤씨265,5009.981,149
롯데웰푸드121,30081,129
세아베스틸지주30,90036.051,108
한샘45,150-5.321,063
DL49,90036.671,046
롯데정밀화학40,5002.841,045
GKL16,34032.441,011
HS효성첨단소재223,00021.7999
세방전지70,100-2.57981
지역난방공사82,90050.06960
세아제강지주225,50019.96934
동원시스템즈32,200-25.16934
하나투어54,4000.18843
영풍43,300-787.99827
미원상사167,000-12.57793
대상22,75015.65788
녹십자홀딩스16,090-7.64757
율촌화학30,30031.68751
미원에스씨149,300-0.2747
KG모빌리티3,645-3.43738
TKG휴켐스17,3201.56708
덴티움63,9002.66707
대한유화93,30016.72606
코스모화학15,6402.17601
후성4,905-1.43526
OCI56,900-2.81509
TCC스틸17,550-54.99460