8/04/2025

** 25.08.04 코스피 200 등락률(KRX 기준)

 ** 25.08.04 코스피 200 등락률(KRX 기준)

종목명종가등락률시가총액
HD현대인프라코어16,5408.963,185
KCC376,0007.283,341
한전기술90,0006.383,440
KT&G136,1005.4216,613
TKG휴켐스18,1705.21743
대한전선15,8805.12,961
동원산업45,8505.042,024
삼성전기150,3004.8811,226
한국카본30,6004.791,588
두산에너빌리티64,3004.7241,188
BGF리테일116,7004.22,017
에이피알178,6003.846,795
한온시스템3,2803.82,226
하이브260,5003.7810,850
두산밥캣55,1003.775,282
LS ELECTRIC303,5003.769,105
한일시멘트20,8503.731,444
롯데칠성134,8003.451,251
OCI홀딩스96,8003.421,821
NAVER232,5003.3336,837
엔씨소프트196,9003.314,242
현대로템200,0003.0921,828
한전KPS50,7002.942,282
한국전력37,2002.923,881
영원무역홀딩스135,8002.881,833
씨에스윈드46,1502.781,946
SK바이오사이언스44,5502.773,491
우리금융지주24,2502.7518,008
효성중공업1,200,0002.6511,189
SK케미칼66,3002.631,144
GS리테일16,1102.611,347
SK바이오팜96,1002.457,526
한미약품276,5002.413,542
한국앤컴퍼니23,5002.42,231
두산로보틱스59,9002.393,883
한국금융지주136,9002.327,629
KB금융108,4002.2641,350
HDC22,6002.261,350
NH투자증권19,0802.256,184
롯데웰푸드122,9002.251,144
LG76,7002.1312,061
한국항공우주92,8002.099,046
미스토홀딩스36,6002.092,200
HD현대일렉트릭494,0002.0717,807
호텔신라46,7502.071,835
이수스페셜티케미컬42,2002.061,275
BNK금융지주14,0902.034,486
기아102,8001.9840,881
삼성SDI193,7001.9515,609
한올바이오파마26,2001.951,369
팬오션4,0351.892,157
LG생활건강298,5001.884,662
한샘45,9501.881,081
LG유플러스14,7401.876,436
HD현대마린솔루션196,5001.818,809
오뚜기398,5001.791,597
대우건설3,7301.771,550
키움증권204,0001.755,330
세방전지64,0001.75896
CJ대한통운87,6001.741,998
카카오페이61,8001.648,342
삼성증권68,0001.646,072
GS47,5501.64,418
셀트리온173,9001.5240,157
GKL15,3501.52949
한진칼107,7001.517,190
기업은행18,9301.515,095
DL이앤씨44,5501.481,724
후성4,6701.41501
HS효성첨단소재189,6001.39849
제일기획19,8401.382,282
SK이노베이션103,4001.3715,617
삼성바이오로직스1,048,0001.3574,590
LIG넥스원600,0001.3513,200
효성티앤씨228,5001.33989
에스디바이오센서9,9501.321,211
대상23,0501.32799
TCC스틸17,0001.31446
금호타이어4,6951.291,349
롯데쇼핑71,4001.282,020
더블유게임즈55,3001.281,189
SK텔레콤56,2001.2612,071
삼성에스디에스154,4001.2511,947
신한지주65,9001.2331,994
대한유화100,5001.21653
LS163,9001.175,278
삼성전자69,7001.16412,599
태광산업979,0001.141,090
삼성중공업18,7901.1316,535
미래에셋증권18,1201.1210,334
녹십자홀딩스15,3201.12720
메리츠금융지주112,8001.0820,306
LG전자75,8001.0712,405
한솔케미칼172,3001.061,953
에코프로머티48,7001.043,406
이마트88,0001.032,428
삼성카드49,4501.025,729
현대해상26,0000.972,324
에스원73,3000.962,785
지역난방공사83,8000.96970
HD현대129,5000.9410,230
JB금융지주21,9500.924,256
넷마블58,7000.865,045
현대위아48,4000.831,316
하나투어53,6000.75830
HL만도34,0500.741,599
오리온홀딩스21,0000.721,316
한국타이어앤테크놀로지43,2000.75,351
LG에너지솔루션375,5000.6787,867
동원시스템즈29,9500.67868
GS건설18,9000.641,617
현대건설66,0000.617,349
롯데정밀화학41,0500.611,059
율촌화학33,5000.6831
KT54,3000.5613,685
카카오뱅크27,1500.5612,950
현대모비스285,0000.5326,162
SKC97,1000.523,677
영원무역57,6000.522,552
농심385,0000.522,342
한화솔루션30,0500.55,165
종근당82,4000.491,137
현대차211,0000.4843,204
대웅22,1000.451,285
현대백화점69,3000.431,568
삼성생명120,2000.4224,040
코스맥스239,5000.422,718
롯데지주26,9500.372,827
신세계169,1000.361,631
DN오토모티브28,2000.361,650
DB손해보험122,9000.338,701
강원랜드18,3800.333,932
롯데케미칼64,2000.312,746
LG이노텍153,0000.263,621
iM금융지주13,4800.222,184
현대글로비스147,3000.211,048
덴티움62,1000.16687
에스엘32,4500.151,507
하나금융지주82,4000.1223,461
HD현대미포195,8000.17,821
하이트진로19,9200.11,397
코스모화학15,6000.06599
SK하이닉스258,0000187,825
삼성물산161,700027,485
HMM23,000023,576
고려아연759,000015,198
한미반도체86,80008,273
코웨이104,80007,536
오리온109,50004,329
풍산135,50003,797
포스코DX22,65003,444
한화생명3,33002,892
세아제강지주192,1000796
SK스퀘어140,200-0.0718,582
유한양행112,600-0.099,004
한화에어로스페이스938,000-0.1148,366
DL45,300-0.11949
영풍40,650-0.12777
POSCO홀딩스290,000-0.1723,471
LG화학289,500-0.1720,436
카카오55,400-0.1824,488
OCI55,000-0.18492
삼성화재417,500-0.2419,210
포스코퓨처엠136,700-0.2910,589
크래프톤314,500-0.3214,905
한국콜마92,700-0.322,188
코오롱인더39,000-0.381,073
CJ145,400-0.484,242
동서29,000-0.512,891
포스코인터내셔널47,450-0.528,348
대한항공23,100-0.658,506
LG디스플레이10,490-0.665,245
두산573,000-0.699,468
한국가스공사41,000-0.733,785
KG모빌리티3,340-0.74676
F&F66,600-0.752,551
SK186,700-0.9513,536
SK아이이테크놀로지26,200-0.951,868
S-Oil59,700-16,721
엘앤에프65,900-1.052,393
미원에스씨141,200-1.12706
녹십자135,800-1.161,587
대웅제약141,000-1.261,634
CJ제일제당245,000-1.413,688
HD한국조선해양337,500-1.623,886
한화89,800-1.646,731
한화비전58,200-1.692,938
아모레퍼시픽홀딩스29,000-1.692,304
삼성E&A25,350-1.744,969
세아베스틸지주30,200-1.791,083
아모레퍼시픽129,100-1.837,551
미원상사160,200-2.02761
한미사이언스44,300-2.213,030
삼양식품1,394,000-2.4510,501
한화오션114,300-2.6435,023
HD현대중공업463,500-2.7341,146
금호석유화학112,600-2.852,979
한화시스템57,700-3.6710,901
현대제철32,500-4.974,337
현대엘리베이터79,000-5.733,088


** 코스피200 / 24.12.30 vs. 25.08.04 종가 등락률 순 [ 상승: 160 하락: 40 ] 

종목명종가등락률시가총액
현대로템200,00075.1521,828
두산에너빌리티64,30072.7141,188
에이피알178,60072.006,795
한화89,80070.046,731
한화오션114,30067.3235,023
효성중공업1,200,00067.2511,189
한화에어로스페이스938,00065.1948,366
LIG넥스원600,00063.2513,200
풍산135,50063.143,797
한국카본30,60061.601,588
현대건설66,00061.527,349
한화시스템57,70060.8310,901
HD현대인프라코어16,54058.343,185
카카오페이61,80057.528,342
미래에셋증권18,12055.6810,334
두산573,00055.509,468
지역난방공사83,80050.60970
한국금융지주136,90047.927,629
HDC22,60047.301,350
LS ELECTRIC303,50047.029,105
한화솔루션30,05046.365,165
한국전력37,20046.1023,881
한화비전58,20045.702,938
삼양식품1,394,00045.1210,501
한솔케미칼172,30043.701,953
SK스퀘어140,20043.4418,582
키움증권204,00043.045,330
LS163,90042.465,278
한전기술90,00041.113,440
한국항공우주92,80040.849,046
한국콜마92,70040.562,188
삼성중공업18,79039.8616,535
iM금융지주13,48039.322,184
OCI홀딩스96,80039.261,821
HD현대129,50038.8410,230
영원무역홀딩스135,80038.731,833
율촌화학33,50038.21831
태광산업979,00038.001,090
HD현대중공업463,50037.9741,146
코스맥스239,50037.752,718
KCC376,00037.373,341
우리금융지주24,25036.6218,008
코웨이104,80036.167,536
삼성증권68,00036.036,072
현대제철32,50035.234,337
DN오토모티브28,20035.001,650
삼성E&A25,35034.714,969
세아베스틸지주30,20034.571,083
현대엘리베이터79,00033.673,088
한미사이언스44,30033.523,030
SK케미칼66,30033.181,144
SK하이닉스258,00032.60187,825
HD한국조선해양337,50032.4423,886
CJ145,40031.844,242
현대백화점69,30031.821,568
HD현대미포195,80031.467,821
하나금융지주82,40031.0723,461
카카오55,40031.0524,488
코오롱인더39,00030.381,073
한일시멘트20,85030.361,444
DL45,30030.24949
한진칼107,70029.997,190
LG유플러스14,74029.926,436
대한전선15,88029.792,961
SK186,70029.5713,536
삼성물산161,70029.0027,485
오리온홀딩스21,00028.291,316
아모레퍼시픽홀딩스29,00028.282,304
GKL15,35028.08949
한국앤컴퍼니23,50028.002,231
이마트88,00027.952,428
DL이앤씨44,55027.831,724
신한지주65,90027.6931,994
NH투자증권19,08026.896,184
BNK금융지주14,09026.614,486
영원무역57,60026.392,552
한화생명3,33026.132,892
JB금융지주21,95025.834,256
하이브260,50025.7610,850
이수스페셜티케미컬42,20025.471,275
기업은행18,93024.3015,095
롯데쇼핑71,40024.232,020
두산밥캣55,10023.965,282
삼성전자69,70023.67412,599
KB금융108,40023.5241,350
HMM23,00023.2223,576
대한유화100,50022.69653
HD현대일렉트릭494,00022.6717,807
카카오뱅크27,15022.4712,950
현대위아48,40021.901,316
신세계169,10021.351,631
KT&G136,10021.3116,613
삼성생명120,20021.1324,040
호텔신라46,75021.071,835
삼성카드49,45020.225,729
현대글로비스147,30019.8211,048
금호석유화학112,60019.542,979
동원산업45,85019.412,024
KT54,30019.2413,685
에스원73,30019.242,785
롯데지주26,95019.112,827
아모레퍼시픽129,10018.827,551
F&F66,60018.472,551
팬오션4,03518.222,157
HD현대마린솔루션196,50017.868,809
삼성전기150,30017.6311,226
GS47,55017.354,418
삼성에스디에스154,40017.2311,947
현대모비스285,00017.0226,162
롯데칠성134,80016.911,251
대우건설3,73016.761,550
대상23,05016.75799
포스코인터내셔널47,45016.448,348
DB손해보험122,90016.358,701
포스코DX22,65015.763,444
한국가스공사41,00015.373,785
제일기획19,84014.572,282
NAVER232,50014.4536,837
삼성화재417,50014.1319,210
SK아이이테크놀로지26,20013.931,868
LG화학289,50013.6420,436
강원랜드18,38013.113,932
한전KPS50,70013.022,282
LG디스플레이10,49012.965,245
두산로보틱스59,90012.693,883
POSCO홀딩스290,00012.5923,471
BGF리테일116,70012.172,017
넷마블58,70011.935,045
한국타이어앤테크놀로지43,20011.115,351
대웅제약141,00010.351,634
삼성바이오로직스1,048,0009.4574,590
씨에스윈드46,1509.211,946
롯데웰푸드122,9009.191,144
S-Oil59,7008.216,721
GS건설18,9008.201,617
HS효성첨단소재189,6007.91849
메리츠금융지주112,8007.8020,306
LG에너지솔루션375,5007.3287,867
에스엘32,4507.091,507
엔씨소프트196,9007.014,242
롯데케미칼64,2006.852,746
오리온109,5006.484,329
TKG휴켐스18,1706.16743
LG76,7006.1312,061
세아제강지주192,1006.04796
동서29,0005.692,891
현대해상26,0005.002,324
한미반도체86,8004.958,273
롯데정밀화학41,0504.141,059
CJ대한통운87,6003.651,998
농심385,0002.862,342
더블유게임즈55,3002.531,189
대웅22,1002.261,285
대한항공23,1002.168,506
기아102,8002.0440,881
하이트진로19,9202.011,397
코스모화학15,6001.92599
SK텔레콤56,2001.7812,071
오뚜기398,5000.751,597
크래프톤314,5000.6414,905
덴티움62,100-0.16687
현대차211,000-0.4743,204
하나투어53,600-1.31830
한미약품276,500-1.453,542
금호타이어4,695-1.701,349
LG생활건강298,500-2.184,662
GS리테일16,110-2.421,347
에스디바이오센서9,950-3.321,211
한샘45,950-3.481,081
포스코퓨처엠136,700-3.9510,589
CJ제일제당245,000-4.293,688
효성티앤씨228,500-4.60989
LG이노텍153,000-5.883,621
미원에스씨141,200-5.95706
유한양행112,600-6.139,004
OCI55,000-6.36492
후성4,670-6.53501
셀트리온173,900-7.8240,157
종근당82,400-8.011,137
SKC97,100-8.243,677
SK이노베이션103,400-8.3215,617
미스토홀딩스36,600-10.112,200
LG전자75,800-10.1612,405
세방전지64,000-12.34896
KG모빌리티3,340-12.87676
녹십자홀딩스15,320-13.05720
SK바이오사이언스44,550-13.133,491
SK바이오팜96,100-15.617,526
미원상사160,200-17.35761
HL만도34,050-19.381,599
한온시스템3,280-22.262,226
엘앤에프65,900-22.912,393
삼성SDI193,700-27.7715,609
녹십자135,800-32.181,587
고려아연759,000-32.5415,198
동원시스템즈29,950-34.56868
에코프로머티48,700-35.113,406
한올바이오파마26,200-47.521,369
TCC스틸17,000-60.00446
영풍40,650-845.88777


** 코스피200 / 24.12.30 vs. 25.08.04 종가 시가총액 순 (KRX)

종목명종가등락률시가총액
삼성전자69,70023.67412,599
SK하이닉스258,00032.60187,825
LG에너지솔루션375,5007.3287,867
삼성바이오로직스1,048,0009.4574,590
한화에어로스페이스938,00065.1948,366
현대차211,000-0.4743,204
KB금융108,40023.5241,350
두산에너빌리티64,30072.7141,188
HD현대중공업463,50037.9741,146
기아102,8002.0440,881
셀트리온173,900-7.8240,157
NAVER232,50014.4536,837
한화오션114,30067.3235,023
신한지주65,90027.6931,994
삼성물산161,70029.0027,485
현대모비스285,00017.0226,162
카카오55,40031.0524,488
삼성생명120,20021.1324,040
HD한국조선해양337,50032.4423,886
한국전력37,20046.1023,881
HMM23,00023.2223,576
POSCO홀딩스290,00012.5923,471
하나금융지주82,40031.0723,461
현대로템200,00075.1521,828
LG화학289,50013.6420,436
메리츠금융지주112,8007.8020,306
삼성화재417,50014.1319,210
SK스퀘어140,20043.4418,582
우리금융지주24,25036.6218,008
HD현대일렉트릭494,00022.6717,807
KT&G136,10021.3116,613
삼성중공업18,79039.8616,535
SK이노베이션103,400-8.3215,617
삼성SDI193,700-27.7715,609
고려아연759,000-32.5415,198
기업은행18,93024.3015,095
크래프톤314,5000.6414,905
KT54,30019.2413,685
SK186,70029.5713,536
LIG넥스원600,00063.2513,200
카카오뱅크27,15022.4712,950
LG전자75,800-10.1612,405
SK텔레콤56,2001.7812,071
LG76,7006.1312,061
삼성에스디에스154,40017.2311,947
삼성전기150,30017.6311,226
효성중공업1,200,00067.2511,189
현대글로비스147,30019.8211,048
한화시스템57,70060.8310,901
하이브260,50025.7610,850
포스코퓨처엠136,700-3.9510,589
삼양식품1,394,00045.1210,501
미래에셋증권18,12055.6810,334
HD현대129,50038.8410,230
두산573,00055.509,468
LS ELECTRIC303,50047.029,105
한국항공우주92,80040.849,046
유한양행112,600-6.139,004
HD현대마린솔루션196,50017.868,809
DB손해보험122,90016.358,701
대한항공23,1002.168,506
포스코인터내셔널47,45016.448,348
카카오페이61,80057.528,342
한미반도체86,8004.958,273
HD현대미포195,80031.467,821
한국금융지주136,90047.927,629
아모레퍼시픽129,10018.827,551
코웨이104,80036.167,536
SK바이오팜96,100-15.617,526
현대건설66,00061.527,349
한진칼107,70029.997,190
에이피알178,60072.006,795
한화89,80070.046,731
S-Oil59,7008.216,721
LG유플러스14,74029.926,436
NH투자증권19,08026.896,184
삼성증권68,00036.036,072
삼성카드49,45020.225,729
한국타이어앤테크놀로지43,20011.115,351
키움증권204,00043.045,330
두산밥캣55,10023.965,282
LS163,90042.465,278
LG디스플레이10,49012.965,245
한화솔루션30,05046.365,165
넷마블58,70011.935,045
삼성E&A25,35034.714,969
LG생활건강298,500-2.184,662
BNK금융지주14,09026.614,486
GS47,55017.354,418
현대제철32,50035.234,337
오리온109,5006.484,329
JB금융지주21,95025.834,256
CJ145,40031.844,242
엔씨소프트196,9007.014,242
강원랜드18,38013.113,932
두산로보틱스59,90012.693,883
풍산135,50063.143,797
한국가스공사41,00015.373,785
CJ제일제당245,000-4.293,688
SKC97,100-8.243,677
LG이노텍153,000-5.883,621
한미약품276,500-1.453,542
SK바이오사이언스44,550-13.133,491
포스코DX22,65015.763,444
한전기술90,00041.113,440
에코프로머티48,700-35.113,406
KCC376,00037.373,341
HD현대인프라코어16,54058.343,185
현대엘리베이터79,00033.673,088
한미사이언스44,30033.523,030
금호석유화학112,60019.542,979
대한전선15,88029.792,961
한화비전58,20045.702,938
한화생명3,33026.132,892
동서29,0005.692,891
롯데지주26,95019.112,827
에스원73,30019.242,785
롯데케미칼64,2006.852,746
코스맥스239,50037.752,718
영원무역57,60026.392,552
F&F66,60018.472,551
이마트88,00027.952,428
엘앤에프65,900-22.912,393
농심385,0002.862,342
현대해상26,0005.002,324
아모레퍼시픽홀딩스29,00028.282,304
제일기획19,84014.572,282
한전KPS50,70013.022,282
한국앤컴퍼니23,50028.002,231
한온시스템3,280-22.262,226
미스토홀딩스36,600-10.112,200
한국콜마92,70040.562,188
iM금융지주13,48039.322,184
팬오션4,03518.222,157
동원산업45,85019.412,024
롯데쇼핑71,40024.232,020
BGF리테일116,70012.172,017
CJ대한통운87,6003.651,998
한솔케미칼172,30043.701,953
씨에스윈드46,1509.211,946
SK아이이테크놀로지26,20013.931,868
호텔신라46,75021.071,835
영원무역홀딩스135,80038.731,833
OCI홀딩스96,80039.261,821
DL이앤씨44,55027.831,724
DN오토모티브28,20035.001,650
대웅제약141,00010.351,634
신세계169,10021.351,631
GS건설18,9008.201,617
HL만도34,050-19.381,599
오뚜기398,5000.751,597
한국카본30,60061.601,588
녹십자135,800-32.181,587
현대백화점69,30031.821,568
대우건설3,73016.761,550
에스엘32,4507.091,507
한일시멘트20,85030.361,444
하이트진로19,9202.011,397
한올바이오파마26,200-47.521,369
HDC22,60047.301,350
금호타이어4,695-1.701,349
GS리테일16,110-2.421,347
오리온홀딩스21,00028.291,316
현대위아48,40021.901,316
대웅22,1002.261,285
이수스페셜티케미컬42,20025.471,275
롯데칠성134,80016.911,251
에스디바이오센서9,950-3.321,211
더블유게임즈55,3002.531,189
SK케미칼66,30033.181,144
롯데웰푸드122,9009.191,144
종근당82,400-8.011,137
태광산업979,00038.001,090
세아베스틸지주30,20034.571,083
한샘45,950-3.481,081
코오롱인더39,00030.381,073
롯데정밀화학41,0504.141,059
효성티앤씨228,500-4.60989
지역난방공사83,80050.60970
DL45,30030.24949
GKL15,35028.08949
세방전지64,000-12.34896
동원시스템즈29,950-34.56868
HS효성첨단소재189,6007.91849
율촌화학33,50038.21831
하나투어53,600-1.31830
대상23,05016.75799
세아제강지주192,1006.04796
영풍40,650-845.88777
미원상사160,200-17.35761
TKG휴켐스18,1706.16743
녹십자홀딩스15,320-13.05720
미원에스씨141,200-5.95706
덴티움62,100-0.16687
KG모빌리티3,340-12.87676
대한유화100,50022.69653
코스모화학15,6001.92599
후성4,670-6.53501
OCI55,000-6.36492
TCC스틸17,000-60.00446