7/25/2025

** 25.07.25 코스피 200 등락률(KRX 기준)

 ** 25.07.25 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
카카오페이65,10010.718,788
LG디스플레이10,05095,025
OCI홀딩스97,2008.971,829
HD현대149,8008.0811,833
HD현대마린솔루션197,5006.648,854
HD현대중공업444,5005.8339,460
DN오토모티브31,1005.071,820
HD한국조선해양354,0004.8925,054
현대로템196,7004.0221,468
현대글로비스147,8003.9411,085
HD현대미포203,0003.788,108
NAVER234,5003.337,153
한화시스템57,1003.2510,787
카카오55,8003.1424,664
한화솔루션39,0002.96,704
신한지주71,2002.7434,567
두산570,0002.529,419
덴티움67,6002.42748
LIG넥스원598,0002.413,156
현대제철37,6002.315,018
미래에셋증권20,1002.2411,463
영풍44,0001.85841
지역난방공사89,6001.821,037
DB손해보험134,2001.679,501
한솔케미칼176,9001.672,005
하나금융지주92,5001.6526,337
한화95,5001.67,159
OCI58,4001.57523
KB금융118,8001.3745,318
한화오션90,0001.3527,577
한국가스공사45,2501.344,177
한국전력38,4501.3224,684
한미반도체85,7001.38,168
삼양식품1,338,0001.1310,079
삼성증권72,4001.126,465
한국카본27,3001.111,417
카카오뱅크28,7501.0513,713
한전기술86,7001.053,314
넷마블59,3001.025,097
현대건설66,8000.917,439
한국콜마94,1000.862,221
S-Oil62,3000.817,014
한진칼115,0000.797,678
두산에너빌리티65,9000.7642,213
KT&G132,5000.7616,173
DL53,1000.761,113
한올바이오파마29,2000.691,525
LG화학307,0000.6621,672
SK스퀘어153,0000.6620,279
엔씨소프트195,3000.624,208
우리금융지주25,5500.5918,973
SK바이오팜102,6000.598,035
LS176,4000.575,680
풍산158,9000.574,453
LG유플러스14,6700.556,405
현대모비스297,5000.5127,309
에스디바이오센서9,9300.511,209
NH투자증권20,7000.496,709
iM금융지주14,5400.482,356
키움증권221,5000.455,779
한화에어로스페이스945,0000.4348,727
한화생명3,6150.423,140
KG모빌리티3,6200.42733
호텔신라51,4000.392,017
팬오션4,2950.352,296
SK아이이테크놀로지28,8500.352,057
한온시스템3,3000.32,240
에스원70,9000.282,694
효성중공업1,125,0000.2710,490
한일시멘트18,9500.261,313
LG79,4000.2512,486
삼성생명128,5000.2325,700
한국항공우주92,8000.229,046
CJ대한통운90,0000.222,053
GS51,3000.24,767
CJ제일제당249,0000.23,748
효성티앤씨253,0000.21,095
롯데지주29,4000.173,084
한화비전59,8000.173,019
두산로보틱스61,3000.163,973
KCC366,5000.143,257
대우건설3,9200.131,629
고려아연817,0000.1216,359
GS리테일16,7900.121,404
롯데칠성132,5000.081,229
HMM24,600025,216
삼성화재456,000020,981
SK텔레콤55,500011,921
한국금융지주147,10008,197
이마트89,30002,464
농심388,00002,360
BGF리테일115,80002,001
GS건설20,05001,716
세아제강지주221,5000917
현대엘리베이터81,900-0.123,202
현대백화점72,900-0.141,650
삼성전자65,900-0.15390,104
삼성전기134,900-0.1510,076
메리츠금융지주115,800-0.1720,846
삼성물산168,600-0.1828,658
포스코인터내셔널54,700-0.189,623
현대위아51,000-0.21,387
SK210,500-0.2415,262
하이트진로20,450-0.241,434
삼성SDI189,800-0.2615,295
영원무역홀딩스133,900-0.31,808
금호타이어4,730-0.321,359
HS효성첨단소재198,800-0.35891
에코프로머티52,300-0.383,657
오뚜기398,000-0.381,595
한전KPS51,300-0.392,309
강원랜드19,480-0.414,168
후성4,770-0.42512
대상23,300-0.43807
한샘45,700-0.441,076
POSCO홀딩스332,500-0.4526,910
현대차216,500-0.4644,330
HD현대인프라코어14,870-0.472,864
제일기획21,150-0.472,433
삼성에스디에스159,600-0.512,349
LS ELECTRIC287,500-0.528,625
SK바이오사이언스47,200-0.533,699
현대해상26,750-0.562,391
코오롱인더43,650-0.571,201
한미사이언스49,700-0.63,399
HD현대일렉트릭489,000-0.6117,627
LG생활건강327,000-0.615,107
오리온112,000-0.624,428
코스맥스237,000-0.632,690
녹십자152,700-0.651,785
롯데웰푸드122,000-0.651,135
롯데쇼핑72,300-0.692,045
롯데정밀화학42,350-0.71,093
더블유게임즈56,200-0.711,208
녹십자홀딩스16,530-0.72777
크래프톤338,500-0.7316,042
유한양행122,400-0.739,788
GKL15,720-0.76972
종근당85,200-0.811,176
HL만도35,750-0.831,679
TKG휴켐스17,770-0.84726
기아104,100-0.8641,398
KT55,900-0.8914,088
아모레퍼시픽133,900-0.897,832
하나투어55,000-0.9852
DL이앤씨47,600-0.941,842
신세계176,400-0.951,701
동서30,900-0.963,081
대한전선15,820-12,950
대한항공24,350-1.028,966
LG전자77,100-1.0312,617
CJ153,200-1.034,470
포스코퓨처엠148,600-1.0711,511
아모레퍼시픽홀딩스31,400-1.12,495
미원상사160,400-1.11762
동원시스템즈30,700-1.13890
TCC스틸17,910-1.21469
LG에너지솔루션363,500-1.2285,059
에이피알171,700-1.276,532
SK하이닉스266,000-1.3193,649
삼성카드52,600-1.316,094
셀트리온178,000-1.3341,104
세방전지72,400-1.361,014
코웨이107,300-1.387,716
동원산업46,150-1.391,829
LG이노텍153,300-1.413,628
미원에스씨146,800-1.41734
태광산업1,043,000-1.421,161
영원무역59,200-1.52,623
씨에스윈드48,300-1.532,037
SK케미칼69,900-1.551,206
HDC22,150-1.561,323
코스모화학16,060-1.59617
세아베스틸지주33,400-1.621,198
BNK금융지주15,180-1.814,833
기업은행19,850-1.9815,829
삼성바이오로직스1,066,000-2.0275,871
하이브256,500-2.110,684
SK이노베이션114,400-2.1417,278
오리온홀딩스22,350-2.191,400
롯데케미칼66,300-2.362,836
두산밥캣55,600-2.465,330
JB금융지주23,750-2.464,605
포스코DX25,800-2.463,922
대한유화102,300-2.48665
한국타이어앤테크놀로지46,100-2.545,711
대웅제약160,600-2.551,861
미스토홀딩스36,850-2.772,215
대웅24,550-2.771,427
한미약품282,000-2.933,613
엘앤에프65,500-2.962,379
삼성중공업18,870-2.9816,606
이수스페셜티케미컬44,600-3.151,347
에스엘34,150-3.531,586
금호석유화학124,300-4.383,289
SKC105,300-4.533,988
삼성E&A24,250-4.94,753
한국앤컴퍼니24,050-4.942,283
F&F71,800-5.42,750
율촌화학31,350-7.66777


** 코스피200 / 24.12.30 vs. 25.07.25 종가 등락률 순 [ 상승: 172 하락: 28 ]

종목명종가등락률시가총액
현대로템196,70074.7321,468
두산에너빌리티65,90073.3742,213
한화95,50071.837,159
에이피알171,70070.886,532
풍산158,90068.574,453
한화에어로스페이스945,00065.4548,727
효성중공업1,125,00065.0710,490
LIG넥스원598,00063.1313,156
현대건설66,80061.987,439
한화시스템57,10060.4210,787
미래에셋증권20,10060.0511,463
카카오페이65,10059.688,788
한화솔루션39,00058.676,704
한화오션90,00058.5027,577
한국카본27,30056.961,417
두산570,00055.269,419
지역난방공사89,60053.791,037
HD현대인프라코어14,87053.672,864
한국금융지주147,10051.538,197
SK스퀘어153,00048.1720,279
한국전력38,45047.8524,684
키움증권221,50047.545,779
한화비전59,80047.163,019
HD현대149,80047.1311,833
LS176,40046.545,680
HDC22,15046.231,323
한솔케미칼176,90045.172,005
LS ELECTRIC287,50044.078,625
현대제철37,60044.025,018
iM금융지주14,54043.742,356
삼양식품1,338,00042.8310,079
태광산업1,043,00041.801,161
한국콜마94,10041.452,221
DN오토모티브31,10041.061,820
한국항공우주92,80040.849,046
세아베스틸지주33,40040.841,198
한미사이언스49,70040.743,399
DL53,10040.491,113
삼성중공업18,87040.1216,606
삼성증권72,40039.926,465
우리금융지주25,55039.8418,973
OCI홀딩스97,20039.511,829
한전기술86,70038.873,314
하나금융지주92,50038.5926,337
영원무역홀딩스133,90037.861,808
코오롱인더43,65037.801,201
코웨이107,30037.657,716
SK210,50037.5315,262
코스맥스237,00037.092,690
SK케미칼69,90036.621,206
현대엘리베이터81,90036.023,202
KCC366,50035.743,257
HD한국조선해양354,00035.5925,054
HD현대중공업444,50035.3239,460
CJ153,20035.314,470
현대백화점72,90035.191,650
SK하이닉스266,00034.62193,649
한진칼115,00034.437,678
율촌화학31,35033.97777
HD현대미포203,00033.898,108
아모레퍼시픽홀딩스31,40033.762,495
신한지주71,20033.0834,567
오리온홀딩스22,35032.621,400
NH투자증권20,70032.616,709
DL이앤씨47,60032.461,842
한화생명3,61531.953,140
삼성물산168,60031.9128,658
BNK금융지주15,18031.884,833
삼성E&A24,25031.754,753
카카오55,80031.5424,664
JB금융지주23,75031.454,605
KB금융118,80030.2245,318
GKL15,72029.77972
한국앤컴퍼니24,05029.652,283
LG유플러스14,67029.586,405
대한전선15,82029.522,950
이수스페셜티케미컬44,60029.481,347
이마트89,30029.002,464
영원무역59,20028.382,623
HMM24,60028.2125,216
호텔신라51,40028.212,017
기업은행19,85027.8115,829
포스코인터내셔널54,70027.519,623
금호석유화학124,30027.113,289
카카오뱅크28,75026.7813,713
삼성생명128,50026.2325,700
포스코DX25,80026.053,922
현대위아51,00025.881,387
롯데지주29,40025.853,084
롯데쇼핑72,30025.172,045
삼성카드52,60025.006,094
두산밥캣55,60024.645,330
하이브256,50024.6010,684
신세계176,40024.601,701
F&F71,80024.372,750
대한유화102,30024.05665
POSCO홀딩스332,50023.7626,910
DB손해보험134,20023.409,501
GS51,30023.394,767
한일시멘트18,95023.381,313
한국가스공사45,25023.314,177
팬오션4,29523.172,296
HD현대일렉트릭489,00021.8817,627
SK아이이테크놀로지28,85021.842,057
아모레퍼시픽133,90021.737,832
KT55,90021.5614,088
삼성화재456,00021.3820,981
대웅제약160,60021.301,861
대우건설3,92020.791,629
현대모비스297,50020.5027,309
현대글로비스147,80020.0911,085
동원산업46,15019.931,829
삼성에스디에스159,60019.9212,349
제일기획21,15019.862,433
삼성전자65,90019.27390,104
KT&G132,50019.1716,173
LG화학307,00018.5721,672
세아제강지주221,50018.51917
HD현대마린솔루션197,50018.288,854
강원랜드19,48018.024,168
대상23,30017.64807
한국타이어앤테크놀로지46,10016.705,711
에스원70,90016.502,694
롯데칠성132,50015.471,229
NAVER234,50015.1837,153
두산로보틱스61,30014.683,973
한전KPS51,30014.042,309
GS건설20,05013.471,716
씨에스윈드48,30013.252,037
넷마블59,30012.825,097
HS효성첨단소재198,80012.17891
S-Oil62,30012.047,014
대웅24,55012.021,427
에스엘34,15011.711,586
동서30,90011.493,081
BGF리테일115,80011.492,001
삼성바이오로직스1,066,00010.9875,871
메리츠금융지주115,80010.1920,846
롯데케미칼66,3009.802,836
LG79,4009.3212,486
LG디스플레이10,0509.155,025
오리온112,0008.574,428
롯데웰푸드122,0008.521,135
삼성전기134,9008.2310,076
덴티움67,6007.99748
크래프톤338,5007.6816,042
현대해상26,7507.662,391
대한항공24,3507.198,966
롯데정밀화학42,3507.081,093
LG생활건강327,0006.735,107
엔씨소프트195,3006.254,208
CJ대한통운90,0006.222,053
효성티앤씨253,0005.531,095
코스모화학16,0604.73617
하이트진로20,4504.551,434
포스코퓨처엠148,6004.3711,511
LG에너지솔루션363,5004.2685,059
더블유게임즈56,2004.091,208
TKG휴켐스17,7704.05726
한미반도체85,7003.738,168
농심388,0003.612,360
기아104,1003.2741,398
유한양행122,4002.379,788
SK이노베이션114,4002.1017,278
현대차216,5002.0844,330
GS리테일16,7901.731,404
하나투어55,0001.27852
세방전지72,4000.691,014
오뚜기398,0000.631,595
SK텔레콤55,5000.5411,921
한미약품282,0000.533,613
SKC105,3000.193,988
OCI58,400-0.17523
금호타이어4,730-0.951,359
미원에스씨146,800-1.91734
CJ제일제당249,000-2.613,748
에스디바이오센서9,930-3.521,209
한샘45,700-4.051,076
KG모빌리티3,620-4.14733
후성4,770-4.30512
종근당85,200-4.461,176
녹십자홀딩스16,530-4.78777
셀트리온178,000-5.3441,104
LG이노텍153,300-5.683,628
SK바이오사이언스47,200-6.783,699
SK바이오팜102,600-8.288,035
LG전자77,100-8.3012,617
미스토홀딩스36,850-9.362,215
HL만도35,750-13.711,679
미원상사160,400-17.21762
녹십자152,700-17.551,785
한온시스템3,300-21.522,240
고려아연817,000-23.1316,359
엘앤에프65,500-23.662,379
에코프로머티52,300-25.813,657
삼성SDI189,800-30.4015,295
동원시스템즈30,700-31.27890
한올바이오파마29,200-32.361,525
TCC스틸17,910-51.87469
영풍44,000-773.86841


** 코스피200 / 24.12.30 vs. 25.07.25 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자65,90019.27390,104
SK하이닉스266,00034.62193,649
LG에너지솔루션363,5004.2685,059
삼성바이오로직스1,066,00010.9875,871
한화에어로스페이스945,00065.4548,727
KB금융118,80030.2245,318
현대차216,5002.0844,330
두산에너빌리티65,90073.3742,213
기아104,1003.2741,398
셀트리온178,000-5.3441,104
HD현대중공업444,50035.3239,460
NAVER234,50015.1837,153
신한지주71,20033.0834,567
삼성물산168,60031.9128,658
한화오션90,00058.5027,577
현대모비스297,50020.5027,309
POSCO홀딩스332,50023.7626,910
하나금융지주92,50038.5926,337
삼성생명128,50026.2325,700
HMM24,60028.2125,216
HD한국조선해양354,00035.5925,054
한국전력38,45047.8524,684
카카오55,80031.5424,664
LG화학307,00018.5721,672
현대로템196,70074.7321,468
삼성화재456,00021.3820,981
메리츠금융지주115,80010.1920,846
SK스퀘어153,00048.1720,279
우리금융지주25,55039.8418,973
HD현대일렉트릭489,00021.8817,627
SK이노베이션114,4002.1017,278
삼성중공업18,87040.1216,606
고려아연817,000-23.1316,359
KT&G132,50019.1716,173
크래프톤338,5007.6816,042
기업은행19,85027.8115,829
삼성SDI189,800-30.4015,295
SK210,50037.5315,262
KT55,90021.5614,088
카카오뱅크28,75026.7813,713
LIG넥스원598,00063.1313,156
LG전자77,100-8.3012,617
LG79,4009.3212,486
삼성에스디에스159,60019.9212,349
SK텔레콤55,5000.5411,921
HD현대149,80047.1311,833
포스코퓨처엠148,6004.3711,511
미래에셋증권20,10060.0511,463
현대글로비스147,80020.0911,085
한화시스템57,10060.4210,787
하이브256,50024.6010,684
효성중공업1,125,00065.0710,490
삼양식품1,338,00042.8310,079
삼성전기134,9008.2310,076
유한양행122,4002.379,788
포스코인터내셔널54,70027.519,623
DB손해보험134,20023.409,501
두산570,00055.269,419
한국항공우주92,80040.849,046
대한항공24,3507.198,966
HD현대마린솔루션197,50018.288,854
카카오페이65,10059.688,788
LS ELECTRIC287,50044.078,625
한국금융지주147,10051.538,197
한미반도체85,7003.738,168
HD현대미포203,00033.898,108
SK바이오팜102,600-8.288,035
아모레퍼시픽133,90021.737,832
코웨이107,30037.657,716
한진칼115,00034.437,678
현대건설66,80061.987,439
한화95,50071.837,159
S-Oil62,30012.047,014
NH투자증권20,70032.616,709
한화솔루션39,00058.676,704
에이피알171,70070.886,532
삼성증권72,40039.926,465
LG유플러스14,67029.586,405
삼성카드52,60025.006,094
키움증권221,50047.545,779
한국타이어앤테크놀로지46,10016.705,711
LS176,40046.545,680
두산밥캣55,60024.645,330
LG생활건강327,0006.735,107
넷마블59,30012.825,097
LG디스플레이10,0509.155,025
현대제철37,60044.025,018
BNK금융지주15,18031.884,833
GS51,30023.394,767
삼성E&A24,25031.754,753
JB금융지주23,75031.454,605
CJ153,20035.314,470
풍산158,90068.574,453
오리온112,0008.574,428
엔씨소프트195,3006.254,208
한국가스공사45,25023.314,177
강원랜드19,48018.024,168
SKC105,3000.193,988
두산로보틱스61,30014.683,973
포스코DX25,80026.053,922
CJ제일제당249,000-2.613,748
SK바이오사이언스47,200-6.783,699
에코프로머티52,300-25.813,657
LG이노텍153,300-5.683,628
한미약품282,0000.533,613
한미사이언스49,70040.743,399
한전기술86,70038.873,314
금호석유화학124,30027.113,289
KCC366,50035.743,257
현대엘리베이터81,90036.023,202
한화생명3,61531.953,140
롯데지주29,40025.853,084
동서30,90011.493,081
한화비전59,80047.163,019
대한전선15,82029.522,950
HD현대인프라코어14,87053.672,864
롯데케미칼66,3009.802,836
F&F71,80024.372,750
에스원70,90016.502,694
코스맥스237,00037.092,690
영원무역59,20028.382,623
아모레퍼시픽홀딩스31,40033.762,495
이마트89,30029.002,464
제일기획21,15019.862,433
현대해상26,7507.662,391
엘앤에프65,500-23.662,379
농심388,0003.612,360
iM금융지주14,54043.742,356
한전KPS51,30014.042,309
팬오션4,29523.172,296
한국앤컴퍼니24,05029.652,283
한온시스템3,300-21.522,240
한국콜마94,10041.452,221
미스토홀딩스36,850-9.362,215
SK아이이테크놀로지28,85021.842,057
CJ대한통운90,0006.222,053
롯데쇼핑72,30025.172,045
씨에스윈드48,30013.252,037
호텔신라51,40028.212,017
한솔케미칼176,90045.172,005
BGF리테일115,80011.492,001
대웅제약160,60021.301,861
DL이앤씨47,60032.461,842
OCI홀딩스97,20039.511,829
동원산업46,15019.931,829
DN오토모티브31,10041.061,820
영원무역홀딩스133,90037.861,808
녹십자152,700-17.551,785
GS건설20,05013.471,716
신세계176,40024.601,701
HL만도35,750-13.711,679
현대백화점72,90035.191,650
대우건설3,92020.791,629
오뚜기398,0000.631,595
에스엘34,15011.711,586
한올바이오파마29,200-32.361,525
하이트진로20,4504.551,434
대웅24,55012.021,427
한국카본27,30056.961,417
GS리테일16,7901.731,404
오리온홀딩스22,35032.621,400
현대위아51,00025.881,387
금호타이어4,730-0.951,359
이수스페셜티케미컬44,60029.481,347
HDC22,15046.231,323
한일시멘트18,95023.381,313
롯데칠성132,50015.471,229
에스디바이오센서9,930-3.521,209
더블유게임즈56,2004.091,208
SK케미칼69,90036.621,206
코오롱인더43,65037.801,201
세아베스틸지주33,40040.841,198
종근당85,200-4.461,176
태광산업1,043,00041.801,161
롯데웰푸드122,0008.521,135
DL53,10040.491,113
효성티앤씨253,0005.531,095
롯데정밀화학42,3507.081,093
한샘45,700-4.051,076
지역난방공사89,60053.791,037
세방전지72,4000.691,014
GKL15,72029.77972
세아제강지주221,50018.51917
HS효성첨단소재198,80012.17891
동원시스템즈30,700-31.27890
하나투어55,0001.27852
영풍44,000-773.86841
대상23,30017.64807
율촌화학31,35033.97777
녹십자홀딩스16,530-4.78777
미원상사160,400-17.21762
덴티움67,6007.99748
미원에스씨146,800-1.91734
KG모빌리티3,620-4.14733
TKG휴켐스17,7704.05726
대한유화102,30024.05665
코스모화학16,0604.73617
OCI58,400-0.17523
후성4,770-4.30512
TCC스틸17,910-51.87469