7/18/2025

** 25.07.18 코스피 200 등락률(KRX 기준)

 ** 25.07.18 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
포스코퓨처엠156,90019.5912,154
엘앤에프62,20012.892,259
이수스페셜티케미컬45,95011.661,388
녹십자153,5007.491,794
SK아이이테크놀로지29,1507.172,078
롯데정밀화학43,0006.441,109
코스모화학16,0706.28617
포스코DX25,3505.413,854
한국카본26,1004.611,355
TCC스틸17,2604.61452
SK221,5004.2416,059
롯데칠성137,7003.921,278
에코프로머티52,6003.753,678
팬오션4,2103.572,251
금호석유화학126,3003.523,342
LS ELECTRIC286,5003.438,595
한미사이언스49,8503.323,409
OCI홀딩스89,5002.991,684
율촌화학27,7002.59687
OCI57,5002.5515
두산에너빌리티64,8002.3741,508
세아베스틸지주33,6502.281,207
영풍44,8002.17856
HD현대미포200,0002.097,988
카카오페이58,9002.087,951
후성4,7902.02514
넷마블61,20025,260
삼성SDI182,5001.9614,707
LG에너지솔루션322,5001.7475,465
두산590,0001.729,749
SK이노베이션113,5001.717,142
HDC22,2001.61,326
한국타이어앤테크놀로지46,3501.535,742
미원에스씨153,8001.52769
대한유화100,6001.41654
HD현대일렉트릭482,5001.3717,393
대웅제약171,4001.361,986
HD현대중공업405,5001.2535,997
효성티앤씨254,5001.191,101
덴티움68,7001.18760
POSCO홀딩스311,0001.1425,170
LG화학272,5001.1119,236
SK스퀘어160,5001.0121,273
HS효성첨단소재202,0001905
오뚜기408,0000.991,635
포스코인터내셔널51,7000.989,095
에스엘32,3000.941,500
KG모빌리티3,7650.94762
롯데케미칼66,0000.922,823
영원무역60,2000.842,668
동원시스템즈31,5500.8915
삼성E&A25,6000.795,018
호텔신라52,1000.772,045
미원상사164,0000.74779
HL만도35,0000.721,643
크래프톤354,0000.7116,777
SKC100,0000.73,787
제일기획21,9000.692,519
카카오뱅크29,4000.6814,023
삼성전기138,7000.6510,360
대한전선16,0000.632,983
현대백화점79,7000.631,804
삼성전자67,1000.6397,208
BGF리테일121,0000.582,091
한화시스템55,7000.5410,523
F&F78,9000.513,022
LIG넥스원631,0000.4813,882
한온시스템3,2200.472,186
GS리테일17,5500.461,467
현대건설70,9000.427,895
코웨이106,5000.387,658
두산밥캣56,3000.365,397
두산로보틱스61,5000.333,986
DL이앤씨49,6000.31,919
한화솔루션35,3000.286,068
LG전자76,2000.2612,470
현대차210,5000.2443,102
GS건설20,6000.241,763
하이트진로21,4500.231,504
녹십자홀딩스17,1600.23807
LG이노텍154,6000.193,659
한전KPS52,6000.192,367
LS183,2000.165,899
한국항공우주90,4000.118,812
씨에스윈드46,9000.111,978
에스디바이오센서10,2200.11,244
롯데웰푸드120,7000.081,123
한화에어로스페이스896,000042,377
효성중공업1,058,00009,865
LG디스플레이9,21004,605
오리온114,70004,535
CJ제일제당254,50003,831
농심410,50002,497
동원산업48,05001,904
종근당87,30001,205
셀트리온180,300-0.0640,103
LG유플러스14,990-0.076,545
SK바이오팜103,000-0.18,066
삼성에스디에스186,000-0.1114,392
한일시멘트18,920-0.111,310
HD한국조선해양331,500-0.1523,461
LG생활건강330,500-0.155,162
TKG휴켐스17,320-0.17708
SK하이닉스269,000-0.19195,833
현대위아51,000-0.21,387
대상23,900-0.21828
금호타이어4,750-0.311,364
BNK금융지주15,650-0.324,983
동서30,650-0.333,056
DN오토모티브27,600-0.361,615
한화오션80,400-0.3724,636
한화비전53,500-0.372,701
대우건설4,015-0.371,669
기아99,800-0.439,688
하나금융지주91,500-0.4426,052
HD현대마린솔루션178,000-0.457,980
더블유게임즈57,800-0.521,242
GKL16,880-0.531,044
하나투어56,500-0.53875
에스원71,400-0.562,713
한미반도체87,800-0.578,368
메리츠금융지주116,200-0.620,918
NAVER242,000-0.6238,342
삼성중공업18,790-0.6316,535
현대글로비스142,600-0.6310,695
SK바이오사이언스47,700-0.633,738
한화92,400-0.656,926
한국전력36,250-0.6823,271
SK케미칼73,100-0.681,261
세방전지71,900-0.691,007
세아제강지주212,000-0.7878
SK텔레콤56,000-0.7112,028
KT&G139,500-0.8517,028
키움증권230,000-0.865,991
한샘46,000-0.861,083
하이브268,000-0.9211,163
한솔케미칼180,700-0.932,048
대한항공25,950-0.959,555
S-Oil61,900-0.966,969
롯데지주31,050-0.963,257
한국앤컴퍼니25,500-0.972,421
HD현대인프라코어11,200-0.972,157
HMM25,000-0.9925,626
현대제철34,800-14,644
한전기술88,600-1.013,386
오리온홀딩스24,150-1.021,513
카카오56,900-1.0425,151
KT57,200-1.0414,416
현대엘리베이터85,400-1.043,338
엔씨소프트209,500-1.184,513
한미약품292,500-1.183,747
신세계187,200-1.211,806
KB금융113,400-1.2243,258
한국가스공사44,050-1.234,066
영원무역홀딩스135,900-1.311,835
우리금융지주24,850-1.3918,453
신한지주68,900-1.4333,451
현대모비스303,000-1.4627,814
DL52,600-1.51,102
아모레퍼시픽135,600-1.537,932
삼성증권74,600-1.586,662
코오롱인더43,500-1.581,197
미스토홀딩스36,750-1.612,209
한진칼120,000-1.648,011
이마트95,400-1.652,633
미래에셋증권20,700-1.6611,806
현대로템194,300-1.6721,206
LG80,700-1.7112,690
롯데쇼핑74,600-1.712,110
삼성바이오로직스1,051,000-1.7874,804
JB금융지주23,750-1.864,605
고려아연809,000-1.9416,199
현대해상27,850-1.942,490
아모레퍼시픽홀딩스32,650-1.952,594
삼성카드54,700-1.976,337
한올바이오파마29,300-2.011,531
NH투자증권21,750-2.037,049
강원랜드19,690-2.044,212
지역난방공사90,200-2.061,044
CJ164,100-2.094,788
기업은행20,500-2.1516,347
HD현대134,800-2.1810,648
GS52,900-2.224,915
CJ대한통운92,300-2.222,106
삼성화재466,500-2.321,464
풍산160,800-2.554,506
한국금융지주148,900-2.688,298
DB손해보험137,700-2.699,749
한화생명3,850-2.783,344
대웅26,150-2.791,520
유한양행132,000-2.810,556
KCC379,000-2.823,368
삼성생명135,600-327,120
태광산업1,155,000-3.021,286
iM금융지주14,680-3.742,443
에이피알170,000-4.396,467
코스맥스243,000-5.262,758
삼성물산174,400-5.4229,644
삼양식품1,402,000-5.5310,561
한국콜마98,300-9.152,320


** 코스피200 / 24.12.30 vs. 25.07.18 종가 등락률 순 [ 상승: 168 하락: 31 ] 

종목명종가등락률시가총액
현대로템194,30074.4221,206
두산에너빌리티64,80072.9241,508
한화92,40070.896,926
에이피알170,00070.596,467
풍산160,80068.944,506
LIG넥스원631,00065.0613,882
현대건설70,90064.177,895
한화에어로스페이스896,00063.5642,377
효성중공업1,058,00062.859,865
미래에셋증권20,70061.2111,806
한화시스템55,70059.4310,523
두산590,00056.789,749
카카오페이58,90055.437,951
한국카본26,10054.981,355
한화솔루션35,30054.336,068
지역난방공사90,20054.101,044
한화오션80,40053.5424,636
한국금융지주148,90052.128,298
SK스퀘어160,50050.5921,273
키움증권230,00049.485,991
LS183,20048.535,899
태광산업1,155,00047.451,286
HDC22,20046.351,326
한솔케미칼180,70046.322,048
삼양식품1,402,00045.4410,561
한국전력36,25044.6923,271
iM금융지주14,68044.282,443
한국콜마98,30043.952,320
LS ELECTRIC286,50043.878,595
삼성증권74,60041.696,662
세아베스틸지주33,65041.281,207
HD현대134,80041.2510,648
한화비전53,50040.932,701
한미사이언스49,85040.923,409
현대백화점79,70040.721,804
SK221,50040.6316,059
한전기술88,60040.183,386
DL52,60039.921,102
삼성중공업18,79039.8616,535
CJ164,10039.614,788
현대제철34,80039.514,644
SK케미칼73,10039.401,261
한국항공우주90,40039.278,812
영원무역홀딩스135,90038.781,835
현대엘리베이터85,40038.643,338
코스맥스243,00038.642,758
HD현대인프라코어11,20038.482,157
우리금융지주24,85038.1518,453
하나금융지주91,50037.9226,052
KCC379,00037.863,368
오리온홀딩스24,15037.641,513
코오롱인더43,50037.591,197
코웨이106,50037.187,658
한진칼120,00037.178,011
아모레퍼시픽홀딩스32,65036.292,594
한화생명3,85036.103,344
NH투자증권21,75035.867,049
SK하이닉스269,00035.35195,833
삼성E&A25,60035.355,018
DL이앤씨49,60035.181,919
GKL16,88034.601,044
OCI홀딩스89,50034.301,684
삼성물산174,40034.1729,644
BNK금융지주15,65033.934,983
한국앤컴퍼니25,50033.652,421
DN오토모티브27,60033.591,615
이마트95,40033.542,633
HD현대미포200,00032.907,988
카카오56,90032.8625,151
이수스페셜티케미컬45,95031.561,388
JB금융지주23,75031.454,605
삼성에스디에스186,00031.2914,392
HD한국조선해양331,50031.2223,461
F&F78,90031.183,022
LG유플러스14,99031.096,545
신한지주68,90030.8433,451
대한전선16,00030.312,983
기업은행20,50030.1016,347
삼성생명135,60030.0927,120
롯데지주31,05029.793,257
영원무역60,20029.572,668
HMM25,00029.3625,626
호텔신라52,10029.172,045
HD현대중공업405,50029.1035,997
신세계187,20028.951,806
카카오뱅크29,40028.4014,023
금호석유화학126,30028.273,342
삼성카드54,70027.886,337
하이브268,00027.8411,163
롯데쇼핑74,60027.482,110
KB금융113,40026.9043,258
대웅제약171,40026.251,986
현대위아51,00025.881,387
GS52,90025.714,915
두산밥캣56,30025.585,397
DB손해보험137,70025.349,749
율촌화학27,70025.27687
포스코DX25,35024.733,854
KT57,20023.3414,416
포스코인터내셔널51,70023.319,095
한일시멘트18,92023.261,310
KT&G139,50023.2317,028
삼성화재466,50023.1521,464
동원산업48,05023.101,904
대한유화100,60022.76654
아모레퍼시픽135,60022.717,932
대우건설4,01522.671,669
SK아이이테크놀로지29,15022.642,078
제일기획21,90022.602,519
현대모비스303,00021.9527,814
팬오션4,21021.622,251
한국가스공사44,05021.234,066
HD현대일렉트릭482,50020.8317,393
삼성전자67,10020.72397,208
대상23,90019.71828
강원랜드19,69018.894,212
롯데칠성137,70018.661,278
POSCO홀딩스311,00018.4925,170
NAVER242,00017.8138,342
대웅26,15017.401,520
현대글로비스142,60017.1810,695
한국타이어앤테크놀로지46,35017.155,742
에스원71,40017.092,713
한전KPS52,60016.162,367
GS건설20,60015.781,763
넷마블61,20015.525,260
BGF리테일121,00015.292,091
두산로보틱스61,50014.963,986
세아제강지주212,00014.86878
HS효성첨단소재202,00013.56905
대한항공25,95012.919,555
엔씨소프트209,50012.604,513
크래프톤354,00011.7216,777
S-Oil61,90011.476,969
현대해상27,85011.312,490
LG80,70010.7812,690
동서30,65010.773,056
삼성전기138,70010.7410,360
오리온114,70010.724,535
씨에스윈드46,90010.661,978
메리츠금융지주116,20010.5020,918
삼성바이오로직스1,051,0009.7174,804
유한양행132,0009.4710,556
덴티움68,7009.46760
포스코퓨처엠156,9009.4312,154
롯데케미칼66,0009.392,823
HD현대마린솔루션178,0009.337,980
하이트진로21,4509.001,504
농심410,5008.892,497
CJ대한통운92,3008.562,106
롯데정밀화학43,0008.491,109
LG화학272,5008.2619,236
LG생활건강330,5007.725,162
롯데웰푸드120,7007.541,123
더블유게임즈57,8006.751,242
에스엘32,3006.661,500
효성티앤씨254,5006.091,101
한미반도체87,8006.048,368
GS리테일17,5505.981,467
코스모화학16,0704.79617
한미약품292,5004.103,747
하나투어56,5003.89875
오뚜기408,0003.061,635
미원에스씨153,8002.73769
TKG휴켐스17,3201.56708
SK텔레콤56,0001.4312,028
SK이노베이션113,5001.3217,142
LG디스플레이9,2100.874,605
세방전지71,9000.001,007
KG모빌리티3,765-0.13762
CJ제일제당254,500-0.393,831
금호타이어4,750-0.531,364
에스디바이오센서10,220-0.591,244
현대차210,500-0.7143,102
기아99,800-0.9039,688
녹십자홀딩스17,160-0.93807
OCI57,500-1.74515
종근당87,300-1.951,205
한샘46,000-3.371,083
후성4,790-3.86514
셀트리온180,300-3.9940,103
LG이노텍154,600-4.793,659
SKC100,000-5.103,787
SK바이오사이언스47,700-5.663,738
SK바이오팜103,000-7.868,066
LG에너지솔루션322,500-7.9175,465
LG전자76,200-9.5812,470
미스토홀딩스36,750-9.662,209
미원상사164,000-14.63779
HL만도35,000-16.141,643
녹십자153,500-16.941,794
고려아연809,000-24.3516,199
한온시스템3,220-24.532,186
에코프로머티52,600-25.103,678
동원시스템즈31,550-27.73915
엘앤에프62,200-30.232,259
한올바이오파마29,300-31.911,531
삼성SDI182,500-35.6214,707
TCC스틸17,260-57.59452
영풍44,800-758.26856


** 코스피200 / 24.12.30 vs. 25.07.18 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자67,10020.72397,208
SK하이닉스269,00035.35195,833
LG에너지솔루션322,500-7.9175,465
삼성바이오로직스1,051,0009.7174,804
KB금융113,40026.9043,258
현대차210,500-0.7143,102
한화에어로스페이스896,00063.5642,377
두산에너빌리티64,80072.9241,508
셀트리온180,300-3.9940,103
기아99,800-0.9039,688
NAVER242,00017.8138,342
HD현대중공업405,50029.1035,997
신한지주68,90030.8433,451
삼성물산174,40034.1729,644
현대모비스303,00021.9527,814
삼성생명135,60030.0927,120
하나금융지주91,50037.9226,052
HMM25,00029.3625,626
POSCO홀딩스311,00018.4925,170
카카오56,90032.8625,151
한화오션80,40053.5424,636
HD한국조선해양331,50031.2223,461
한국전력36,25044.6923,271
삼성화재466,50023.1521,464
SK스퀘어160,50050.5921,273
현대로템194,30074.4221,206
메리츠금융지주116,20010.5020,918
LG화학272,5008.2619,236
우리금융지주24,85038.1518,453
HD현대일렉트릭482,50020.8317,393
SK이노베이션113,5001.3217,142
KT&G139,50023.2317,028
크래프톤354,00011.7216,777
삼성중공업18,79039.8616,535
기업은행20,50030.1016,347
고려아연809,000-24.3516,199
SK221,50040.6316,059
삼성SDI182,500-35.6214,707
KT57,20023.3414,416
삼성에스디에스186,00031.2914,392
카카오뱅크29,40028.4014,023
LIG넥스원631,00065.0613,882
LG80,70010.7812,690
LG전자76,200-9.5812,470
포스코퓨처엠156,9009.4312,154
SK텔레콤56,0001.4312,028
미래에셋증권20,70061.2111,806
하이브268,00027.8411,163
현대글로비스142,60017.1810,695
HD현대134,80041.2510,648
삼양식품1,402,00045.4410,561
유한양행132,0009.4710,556
한화시스템55,70059.4310,523
삼성전기138,70010.7410,360
효성중공업1,058,00062.859,865
두산590,00056.789,749
DB손해보험137,70025.349,749
대한항공25,95012.919,555
포스코인터내셔널51,70023.319,095
한국항공우주90,40039.278,812
LS ELECTRIC286,50043.878,595
한미반도체87,8006.048,368
한국금융지주148,90052.128,298
SK바이오팜103,000-7.868,066
한진칼120,00037.178,011
HD현대미포200,00032.907,988
HD현대마린솔루션178,0009.337,980
카카오페이58,90055.437,951
아모레퍼시픽135,60022.717,932
현대건설70,90064.177,895
코웨이106,50037.187,658
NH투자증권21,75035.867,049
S-Oil61,90011.476,969
한화92,40070.896,926
삼성증권74,60041.696,662
LG유플러스14,99031.096,545
에이피알170,00070.596,467
삼성카드54,70027.886,337
한화솔루션35,30054.336,068
키움증권230,00049.485,991
LS183,20048.535,899
한국타이어앤테크놀로지46,35017.155,742
두산밥캣56,30025.585,397
넷마블61,20015.525,260
LG생활건강330,5007.725,162
삼성E&A25,60035.355,018
BNK금융지주15,65033.934,983
GS52,90025.714,915
CJ164,10039.614,788
현대제철34,80039.514,644
JB금융지주23,75031.454,605
LG디스플레이9,2100.874,605
오리온114,70010.724,535
엔씨소프트209,50012.604,513
풍산160,80068.944,506
강원랜드19,69018.894,212
한국가스공사44,05021.234,066
두산로보틱스61,50014.963,986
포스코DX25,35024.733,854
CJ제일제당254,500-0.393,831
SKC100,000-5.103,787
한미약품292,5004.103,747
SK바이오사이언스47,700-5.663,738
에코프로머티52,600-25.103,678
LG이노텍154,600-4.793,659
한미사이언스49,85040.923,409
한전기술88,60040.183,386
KCC379,00037.863,368
한화생명3,85036.103,344
금호석유화학126,30028.273,342
현대엘리베이터85,40038.643,338
롯데지주31,05029.793,257
동서30,65010.773,056
F&F78,90031.183,022
대한전선16,00030.312,983
롯데케미칼66,0009.392,823
코스맥스243,00038.642,758
에스원71,40017.092,713
한화비전53,50040.932,701
영원무역60,20029.572,668
이마트95,40033.542,633
아모레퍼시픽홀딩스32,65036.292,594
제일기획21,90022.602,519
농심410,5008.892,497
현대해상27,85011.312,490
iM금융지주14,68044.282,443
한국앤컴퍼니25,50033.652,421
한전KPS52,60016.162,367
한국콜마98,30043.952,320
엘앤에프62,200-30.232,259
팬오션4,21021.622,251
미스토홀딩스36,750-9.662,209
한온시스템3,220-24.532,186
HD현대인프라코어11,20038.482,157
롯데쇼핑74,60027.482,110
CJ대한통운92,3008.562,106
BGF리테일121,00015.292,091
SK아이이테크놀로지29,15022.642,078
한솔케미칼180,70046.322,048
호텔신라52,10029.172,045
대웅제약171,40026.251,986
씨에스윈드46,90010.661,978
DL이앤씨49,60035.181,919
동원산업48,05023.101,904
영원무역홀딩스135,90038.781,835
신세계187,20028.951,806
현대백화점79,70040.721,804
녹십자153,500-16.941,794
GS건설20,60015.781,763
OCI홀딩스89,50034.301,684
대우건설4,01522.671,669
HL만도35,000-16.141,643
오뚜기408,0003.061,635
DN오토모티브27,60033.591,615
한올바이오파마29,300-31.911,531
대웅26,15017.401,520
오리온홀딩스24,15037.641,513
하이트진로21,4509.001,504
에스엘32,3006.661,500
GS리테일17,5505.981,467
이수스페셜티케미컬45,95031.561,388
현대위아51,00025.881,387
금호타이어4,750-0.531,364
한국카본26,10054.981,355
HDC22,20046.351,326
한일시멘트18,92023.261,310
태광산업1,155,00047.451,286
롯데칠성137,70018.661,278
SK케미칼73,10039.401,261
에스디바이오센서10,220-0.591,244
더블유게임즈57,8006.751,242
세아베스틸지주33,65041.281,207
종근당87,300-1.951,205
코오롱인더43,50037.591,197
롯데웰푸드120,7007.541,123
롯데정밀화학43,0008.491,109
DL52,60039.921,102
효성티앤씨254,5006.091,101
한샘46,000-3.371,083
지역난방공사90,20054.101,044
GKL16,88034.601,044
세방전지71,9000.001,007
동원시스템즈31,550-27.73915
HS효성첨단소재202,00013.56905
세아제강지주212,00014.86878
하나투어56,5003.89875
영풍44,800-758.26856
대상23,90019.71828
녹십자홀딩스17,160-0.93807
미원상사164,000-14.63779
미원에스씨153,8002.73769
KG모빌리티3,765-0.13762
덴티움68,7009.46760
TKG휴켐스17,3201.56708
율촌화학27,70025.27687
대한유화100,60022.76654
코스모화학16,0704.79617
OCI57,500-1.74515
후성4,790-3.86514
TCC스틸17,260-57.59452