본문 바로가기
한국(코스피,코스닥) 주가 업데이트

코스피(KOSPI) 등락률순 정리_2022-02-24

by 매일매일 업데이트!
반응형
번호회사이름전일 종가당일 종가차액등락률
1한국석유17,90023,2505,350+29.89%
2대성에너지13,75017,8504,100+29.82%
3경동도시가스23,10029,7506,650+28.79%
4SH에너지화학1,1851,400215+18.14%
5SK가스117,500136,00018,500+15.74%
6극동유화3,9804,555575+14.45%
7대성산업4,6555,260605+13%
8흥아해운3,0703,460390+12.7%
9GS글로벌2,2202,470250+11.26%
10퍼스텍4,3154,725410+9.5%
11한화우35,95039,1003,150+8.76%
12휴니드7,7908,460670+8.6%
13인천도시가스27,00029,1502,150+7.96%
14STX엔진12,25013,200950+7.76%
15서울가스190,000204,00014,000+7.37%
16사조동아원1,2501,33585+6.8%
17미창석유81,40085,8004,400+5.41%
18조비20,75021,8501,100+5.3%
19일동제약44,10046,3002,200+4.99%
20이구산업4,8505,090240+4.95%
21한진중공업홀딩스4,0304,225195+4.84%
22남해화학9,3909,840450+4.79%
23E146,70048,8002,100+4.5%
24대한해운2,6952,810115+4.27%
25한국가스공사38,25039,8501,600+4.18%
26유니온6,8707,140270+3.93%
27예스코홀딩스35,50036,8001,300+3.66%
28SNT중공업8,2608,550290+3.51%
29알루코3,9854,125140+3.51%
30고려산업3,3353,450115+3.45%
31삼천리102,000105,5003,500+3.43%
32태경케미컬12,70013,100400+3.15%
33경동인베스트33,30034,3001,000+3%
34영풍641,000660,00019,000+2.96%
35큐로41843012+2.87%
36유진투자증권3,2103,30090+2.8%
37KG케미칼27,40028,150750+2.74%
38하이스틸3,4703,56595+2.74%
39우성27,45028,200750+2.73%
40S-Oil81,40083,6002,200+2.7%
41한화손해보험3,8303,930100+2.61%
42씨아이테크1,0251,05025+2.44%
43화성산업23,50024,000500+2.13%
44대한제분168,500172,0003,500+2.08%
45SIMPAC6,9107,050140+2.03%
46S-Oil우49,70050,7001,000+2.01%
47DB손해보험60,30061,4001,100+1.82%
48무림P&P4,0854,15570+1.71%
49대성홀딩스49,75050,600850+1.71%

 

번호회사이름전일 종가당일 종가차액등락률
50태경산업6,6206,730110+1.66%
51경농12,40012,600200+1.61%
52신풍제약24,00024,350350+1.46%
53태경비케이4,4854,54560+1.34%
54대우건설6,0906,17080+1.31%
55신영와코루116,500118,0001,500+1.29%
56조일알미늄2,4002,43030+1.25%
57포스코인터내셔널20,00020,250250+1.25%
58혜인5,7605,83070+1.22%
59GS40,35040,800450+1.12%
60유니온머티리얼2,9352,96530+1.02%
61콤텍시스템8969059+1%
62동아쏘시오홀딩스101,500102,5001,000+0.99%
63한국쉘석유252,500255,0002,500+0.99%
64효성82,70083,500800+0.97%
65세아특수강15,40015,550150+0.97%
66에스디바이오센서53,40053,900500+0.94%
67롯데칠성162,500164,0001,500+0.92%
68모토닉8,8408,92080+0.9%
69롯데하이마트22,75022,950200+0.88%
70SNT에너지18,65018,800150+0.8%
71티와이홀딩스26,00026,200200+0.77%
72롯데지주우47,55047,900350+0.74%
73엔에스쇼핑13,90014,000100+0.72%
74지역난방공사35,15035,400250+0.71%
75아세아142,000143,0001,000+0.7%
76팬오션6,5006,54040+0.62%
77한국ANKOR유전1,6751,68510+0.6%
78POSCO276,500278,0001,500+0.54%
79대림통상3,7103,73020+0.54%
80하이브281,500283,0001,500+0.53%
81동양철관1,1651,1705+0.43%
82대유에이텍1,1551,1605+0.43%
83YG PLUS7,1807,21030+0.42%
84SGC에너지51,00051,200200+0.39%
85LG유플러스13,15013,20050+0.38%
86삼아알미늄28,40028,500100+0.35%
87이지스밸류리츠5,8305,85020+0.34%
88ESR켄달스퀘어리츠6,0806,10020+0.33%
89방림3,0153,02510+0.33%
90DB하이텍69,50069,700200+0.29%
91세방우7,0407,06020+0.28%
92신원우36,70036,800100+0.27%
93전방39,80039,900100+0.25%
94신세계푸드81,60081,800200+0.25%
95대창1,9751,9805+0.25%
96신송홀딩스5,0105,02010+0.2%
97현대해상28,85028,90050+0.17%
98신영증권우63,30063,400100+0.16%

 

번호회사이름전일 종가당일 종가차액등락률
99휠라홀딩스32,05032,10050+0.16%
100CJ씨푸드1우37,00037,05050+0.14%
101아모레G3우(전환)36,40036,45050+0.14%
102흥국화재우7,8807,89010+0.13%
103조선내화78,50078,600100+0.13%
104영원무역홀딩스46,95047,00050+0.11%
105세아홀딩스99,900100,000100+0.1%
106세기상사9,6209,63010+0.1%
107효성중공업54,00054,00000%
108GS우34,05034,05000%
109롯데칠성우72,40072,40000%
110컨버즈4,1004,10000%
111지코1,5301,53000%
112대한화섬127,500127,50000%
113하이골드3호2,6952,69500%
114코람코에너지리츠6,5406,54000%
115SK리츠6,2106,21000%
116성안78778700%
117삼양패키징23,00023,00000%
118한전기술83,50083,50000%
119성문전자우8,9108,91000%
120쎌마테라퓨틱스6,4106,41000%
121미원홀딩스141,000141,00000%
122쌍용차2,7702,77000%
123조선선재112,500112,50000%
124계양전기3,5853,58500%
125계양전기우6,7706,77000%
126유화증권우2,5502,55000%
127새론오토모티브5,7005,70000%
128제이에스코퍼레이션24,50024,50000%
129신영증권63,10063,10000%
130미원화학72,00072,00000%
131대한제강22,90022,90000%
132세아제강지주109,000109,00000%
133LF17,30017,30000%
134이리츠코크렙5,9605,96000%
135롯데리츠5,4805,48000%
136세원정공8,0908,09000%
137센트럴인사이트2,4902,49000%
138맵스리얼티14,5904,59000%
139디앤디플랫폼리츠5,3705,37000%
140와이투솔루션2,4402,44000%
141텔코웨어10,05010,05000%
142원림21,20021,20000%
143동아타이어10,95010,95000%
144유나이티드제약45,40045,350-50-0.11%
145신한알파리츠8,0408,030-10-0.12%
146넥센우3,4503,445-5-0.14%
147JW중외제약우34,30034,250-50-0.15%

 

번호회사이름전일 종가당일 종가차액등락률
148LG우61,30061,200-100-0.16%
149시디즈58,40058,300-100-0.17%
150크래프톤286,000285,500-500-0.17%
151흥국화재2우B28,45028,400-50-0.18%
152미래에셋글로벌리츠5,7005,690-10-0.18%
153미래에셋맵스리츠4,8854,875-10-0.2%
154코리아써키트2우B9,6509,630-20-0.21%
155두산2우B94,20094,000-200-0.21%
156티와이홀딩스우20,80020,750-50-0.24%
157엔에이치스팩19호2,0902,085-5-0.24%
158스카이라이프8,4508,430-20-0.24%
159조흥188,000187,500-500-0.27%
160광동제약7,2207,200-20-0.28%
161동일산업180,500180,000-500-0.28%
162환인제약16,50016,450-50-0.3%
163NICE16,85016,800-50-0.3%
164SNT홀딩스16,00015,950-50-0.31%
165삼성카드32,25032,150-100-0.31%
166롯데푸드318,000317,000-1,000-0.31%
167SUN&L4,8004,785-15-0.31%
168신도리코32,00031,900-100-0.31%
169LIG넥스원60,90060,700-200-0.33%
170KPX홀딩스60,20060,000-200-0.33%
171유한양행56,30056,100-200-0.36%
172유수홀딩스5,4305,410-20-0.37%
173NH올원리츠5,2205,200-20-0.38%
174KPX케미칼53,10052,900-200-0.38%
175CJ대한통운124,000123,500-500-0.4%
176대한방직50,30050,100-200-0.4%
177카카오뱅크47,10046,900-200-0.42%
178한국전력22,40022,300-100-0.45%
179한국패러랠2,2002,190-10-0.45%
180농심327,000325,500-1,500-0.46%
181HDC랩스10,35010,300-50-0.48%
182대덕1우10,25010,200-50-0.49%
183사조오양10,15010,100-50-0.49%
184동남합성61,30061,000-300-0.49%
185KT&G80,10079,700-400-0.5%
186NH프라임리츠4,8304,805-25-0.52%
187황금에스티9,1609,110-50-0.55%
188고려아연529,000526,000-3,000-0.57%
189이노션50,50050,200-300-0.59%
190조광피혁50,10049,800-300-0.6%
191신한서부티엔디리츠4,9554,925-30-0.61%
192현대코퍼레이션16,30016,200-100-0.61%
193KT32,05031,850-200-0.62%
194효성티앤씨478,000475,000-3,000-0.63%
195삼성화재우155,500154,500-1,000-0.64%
196HMM30,75030,550-200-0.65%

 

번호회사이름전일 종가당일 종가차액등락률
197JW생명과학14,95014,850-100-0.67%
198농심홀딩스74,40073,900-500-0.67%
199도화엔지니어링7,4107,360-50-0.67%
200만호제강22,05021,900-150-0.68%
201진도2,9552,935-20-0.68%
202부국증권우21,70021,550-150-0.69%
203한일철강3,5253,500-25-0.71%
204맥쿼리인프라13,70013,600-100-0.73%
205한국내화3,3653,340-25-0.74%
206제이알글로벌리츠5,3805,340-40-0.74%
207남양유업400,000397,000-3,000-0.75%
208테이팩스79,90079,300-600-0.75%
209금강공업우12,95012,850-100-0.77%
210현대건설우63,80063,300-500-0.78%
211풍산31,95031,700-250-0.78%
212남양유업우192,000190,500-1,500-0.78%
213미원상사192,500191,000-1,500-0.78%
214삼양식품89,00088,300-700-0.79%
215BGF5,0705,030-40-0.79%
216유화증권2,5302,510-20-0.79%
217제일연마8,7908,720-70-0.8%
218바다로19호3,1253,100-25-0.8%
219아모레퍼시픽185,500184,000-1,500-0.81%
220대덕7,2007,140-60-0.83%
221삼익악기1,8001,785-15-0.83%
222한전KPS35,70035,400-300-0.84%
223대웅29,55029,300-250-0.85%
224한세엠케이4,0554,020-35-0.86%
225한익스프레스5,7605,710-50-0.87%
226대신증권16,45016,300-150-0.91%
227신흥16,50016,350-150-0.91%
228BGF리테일163,000161,500-1,500-0.92%
229아모레G47,65047,200-450-0.94%
230넥센4,2104,170-40-0.95%
231GS건설41,90041,500-400-0.95%
232샘표41,70041,300-400-0.96%
233JW중외제약2우B62,40061,800-600-0.96%
234코리아써키트31,05030,750-300-0.97%
235한라홀딩스41,20040,800-400-0.97%
236현대중공업지주50,90050,400-500-0.98%
237진흥기업2우B15,25015,100-150-0.98%
238신대양제지91,60090,700-900-0.98%
239코리안리9,8709,770-100-1.01%
240한화3우B14,85014,700-150-1.01%
241우리금융지주14,40014,250-150-1.04%
242풍산홀딩스28,60028,300-300-1.05%
243삼성에스디에스140,500139,000-1,500-1.07%
244JB금융지주8,2308,140-90-1.09%
245삼영무역13,75013,600-150-1.09%

 

번호회사이름전일 종가당일 종가차액등락률
246아이마켓코리아10,0009,890-110-1.1%
247미래에셋증권2우B4,5154,465-50-1.11%
248롯데정보통신36,00035,600-400-1.11%
249광주신세계179,000177,000-2,000-1.12%
250이지스레지던스리츠5,3505,290-60-1.12%
251빙그레53,60053,000-600-1.12%
252미래에셋증권우5,3105,250-60-1.13%
253대구백화점9,6109,500-110-1.14%
254DL60,40059,700-700-1.16%
255엠씨넥스47,30046,750-550-1.16%
256CS홀딩스69,00068,200-800-1.16%
257삼성바이오로직스769,000760,000-9,000-1.17%
258삼원강재2,9552,920-35-1.18%
259대상우16,90016,700-200-1.18%
260DGB금융지주9,3409,230-110-1.18%
261화승엔터프라이즈16,95016,750-200-1.18%
262다우기술21,05020,800-250-1.19%
263일양약품우25,25024,950-300-1.19%
264삼성물산우B101,00099,800-1,200-1.19%
265LG헬로비전5,0204,960-60-1.2%
266코오롱글로벌우29,25028,900-350-1.2%
267롯데지주29,05028,700-350-1.2%
268LG전자125,500124,000-1,500-1.2%
269DL이앤씨123,500122,000-1,500-1.21%
270대웅제약165,500163,500-2,000-1.21%
271베트남개발1163161-2-1.23%
272태평양물산2,4202,390-30-1.24%
273이화산업16,10015,900-200-1.24%
274SK우200,000197,500-2,500-1.25%
275하이트진로36,00035,550-450-1.25%
276대교3,5953,550-45-1.25%
277남선알미늄2,3702,340-30-1.27%
278삼정펄프27,40027,050-350-1.28%
279현대일렉트릭19,45019,200-250-1.29%
280대동11,60011,450-150-1.29%
281대상홀딩스우11,45011,300-150-1.31%
282세방11,30011,150-150-1.33%
283삼성공조15,05014,850-200-1.33%
284하나제약18,75018,500-250-1.33%
285삼호개발4,5104,450-60-1.33%
286KTis2,2452,215-30-1.34%
287LG전자우59,90059,100-800-1.34%
288국도화학52,00051,300-700-1.35%
289SK디앤디29,40029,000-400-1.36%
290삼성물산110,000108,500-1,500-1.36%
291자화전자21,95021,650-300-1.37%
292디씨엠21,90021,600-300-1.37%
293사조산업47,60046,950-650-1.37%
294동성제약7,9807,870-110-1.38%

 

번호회사이름전일 종가당일 종가차액등락률
295한국종합기술6,4706,380-90-1.39%
296삼진제약25,15024,800-350-1.39%
297일양약품25,00024,650-350-1.4%
298유한양행우55,60054,800-800-1.44%
299신세계건설31,35030,900-450-1.44%
300쌍용C&E7,6407,530-110-1.44%
301LS48,25047,550-700-1.45%
302동원F&B172,000169,500-2,500-1.45%
303크라운해태홀딩스8,9608,830-130-1.45%
304DB하이텍1우96,70095,300-1,400-1.45%
305천일고속62,00061,100-900-1.45%
306아이에스동서54,50053,700-800-1.47%
307미래에셋증권8,8508,720-130-1.47%
308호텔신라81,50080,300-1,200-1.47%
309메리츠증권6,0705,980-90-1.48%
310SK증권870857-13-1.49%
311한국자산신탁3,6803,625-55-1.49%
312하이트진로2우B20,15019,850-300-1.49%
313JW홀딩스3,6903,635-55-1.49%
314진양산업8,6808,550-130-1.5%
315한화에어로스페이스46,30045,600-700-1.51%
316GS리테일26,55026,150-400-1.51%
317미원에스씨198,000195,000-3,000-1.52%
318동원시스템즈우32,90032,400-500-1.52%
319키움증권98,60097,100-1,500-1.52%
320퍼시스35,70035,150-550-1.54%
321한솔PNS1,9451,915-30-1.54%
322동양고속19,40019,100-300-1.55%
323미래산업12,90012,700-200-1.55%
324대교우B2,5752,535-40-1.55%
325금호석유우83,20081,900-1,300-1.56%
326종근당95,80094,300-1,500-1.57%
327CJ82,70081,400-1,300-1.57%
328코스맥스88,40087,000-1,400-1.58%
329깨끗한나라우22,10021,750-350-1.58%
330보락1,8951,865-30-1.58%
331우진아이엔에스6,8506,740-110-1.61%
332신라교역12,35012,150-200-1.62%
333삼익THK12,30012,100-200-1.63%
334한일홀딩스12,30012,100-200-1.63%
335CJ4우(전환)73,70072,500-1,200-1.63%
336세이브존I&C3,0653,015-50-1.63%
337DL우36,80036,200-600-1.63%
338DL이앤씨우66,30065,200-1,100-1.66%
339코오롱인더우30,15029,650-500-1.66%
340한솔홀딩스3,2703,215-55-1.68%
341대신증권우14,90014,650-250-1.68%
342유안타증권3,5603,500-60-1.69%
343케이씨텍20,75020,400-350-1.69%

 

번호회사이름전일 종가당일 종가차액등락률
344한국프랜지2,6552,610-45-1.69%
345롯데제과117,500115,500-2,000-1.7%
346코웨이70,40069,200-1,200-1.7%
347한전산업11,75011,550-200-1.7%
348한화29,30028,800-500-1.71%
349한양증권14,65014,400-250-1.71%
350CJ제일제당380,500374,000-6,500-1.71%
351금비64,10063,000-1,100-1.72%
352LS전선아시아7,5707,440-130-1.72%
353KCC글라스57,80056,800-1,000-1.73%
354서울식품우4,0403,970-70-1.73%
355넥센타이어1우B3,1853,130-55-1.73%
356제일기획23,15022,750-400-1.73%
357현대건설43,05042,300-750-1.74%
358한국수출포장22,95022,550-400-1.74%
359핸즈코퍼레이션4,8804,795-85-1.74%
360미래에셋생명4,0103,940-70-1.75%
361일진전기4,5654,485-80-1.75%
362대상홀딩스9,1308,970-160-1.75%
363유니퀘스트11,35011,150-200-1.76%
364현대그린푸드8,4708,320-150-1.77%
365동아에스티67,30066,100-1,200-1.78%
366솔루스첨단소재61,70060,600-1,100-1.78%
367오뚜기446,500438,500-8,000-1.79%
368LX인터내셔널27,95027,450-500-1.79%
369현대백화점77,90076,500-1,400-1.8%
370HDC현대EP4,7354,650-85-1.8%
371사조씨푸드5,5405,440-100-1.81%
372일성신약82,70081,200-1,500-1.81%
373SK텔레콤55,00054,000-1,000-1.82%
374아세아제지46,45045,600-850-1.83%
375HDC7,6307,490-140-1.83%
376교보증권7,6607,520-140-1.83%
377삼성전기우92,60090,900-1,700-1.84%
378CJ우48,85047,950-900-1.84%
379코오롱우19,00018,650-350-1.84%
380LX홀딩스1우13,50013,250-250-1.85%
381태림포장4,0603,985-75-1.85%
382NH투자증권우10,80010,600-200-1.85%
383삼양홀딩스우64,60063,400-1,200-1.86%
384종근당홀딩스69,50068,200-1,300-1.87%
385영보화학4,0053,930-75-1.87%
386태원물산5,0604,965-95-1.88%
387지투알6,3906,270-120-1.88%
388삼양사우37,00036,300-700-1.89%
389SK바이오팜79,40077,900-1,500-1.89%
390고려제강21,20020,800-400-1.89%
391서흥39,50038,750-750-1.9%
392한샘73,20071,800-1,400-1.91%

 

번호회사이름전일 종가당일 종가차액등락률
393가온전선23,50023,050-450-1.91%
394대덕전자23,40022,950-450-1.92%
395강원랜드26,05025,550-500-1.92%
396동원금속882865-17-1.93%
397KB금융62,20061,000-1,200-1.93%
398삼영전자10,30010,100-200-1.94%
399SK증권우3,5903,520-70-1.95%
400유안타증권우3,5853,515-70-1.95%
401LG생활건강975,000956,000-19,000-1.95%
402유니켐1,2851,260-25-1.95%
403신풍제약우32,95032,300-650-1.97%
404SK227,000222,500-4,500-1.98%
405성보화학3,7653,690-75-1.99%
406SK디스커버리40,20039,400-800-1.99%
407삼성증권42,55041,700-850-2%
408롯데정밀화학80,20078,600-1,600-2%
409디티알오토모티브69,90068,500-1,400-2%
410한솔제지12,45012,200-250-2.01%
411휴켐스22,15021,700-450-2.03%
412삼성중공우245,000240,000-5,000-2.04%
413한라5,3905,280-110-2.04%
414SK네트웍스4,4154,325-90-2.04%
415SK이노베이션우122,000119,500-2,500-2.05%
416한국토지신탁2,1952,150-45-2.05%
417동일고무벨트6,8406,700-140-2.05%
418금강공업8,2808,110-170-2.05%
419삼성전자73,00071,500-1,500-2.05%
420효성ITX16,90016,550-350-2.07%
421일신방직121,000118,500-2,500-2.07%
422코리아써우10,1509,940-210-2.07%
423아세아시멘트145,000142,000-3,000-2.07%
424롯데쇼핑86,40084,600-1,800-2.08%
425대신증권2우B14,45014,150-300-2.08%
426락앤락10,0509,840-210-2.09%
427오리온홀딩스14,35014,050-300-2.09%
428동양생명6,2006,070-130-2.1%
429삼성전자우66,70065,300-1,400-2.1%
430진원생명과학14,30014,000-300-2.1%
431NAVER309,000302,500-6,500-2.1%
432한국주철관9,4409,240-200-2.12%
433CJ제일제당 우164,000160,500-3,500-2.13%
434NH투자증권11,75011,500-250-2.13%
435풀무원16,40016,050-350-2.13%
436동방아그로6,9706,820-150-2.15%
437F&F836,000818,000-18,000-2.15%
438자이에스앤디9,2409,040-200-2.16%
439현대비앤지스틸16,15015,800-350-2.17%
440세진중공업6,9006,750-150-2.17%
441성신양회우13,80013,500-300-2.17%

 

번호회사이름전일 종가당일 종가차액등락률
442BYC459,000449,000-10,000-2.18%
443한독20,60020,150-450-2.18%
444대한항공우36,70035,900-800-2.18%
445코오롱글로벌20,45020,000-450-2.2%
446신한지주40,70039,800-900-2.21%
447현대리바트13,50013,200-300-2.22%
448한국항공우주33,65032,900-750-2.23%
449아모레퍼시픽우76,20074,500-1,700-2.23%
450강남제비스코24,40023,850-550-2.25%
451케이탑리츠1,5551,520-35-2.25%
452한국앤컴퍼니13,35013,050-300-2.25%
453해태제과식품7,9307,750-180-2.27%
454SBS44,00043,000-1,000-2.27%
455인터지스3,2953,220-75-2.28%
456현대글로비스175,500171,500-4,000-2.28%
457현대차2우B91,70089,600-2,100-2.29%
458애경케미칼10,0509,820-230-2.29%
459코스모화학13,10012,800-300-2.29%
460한국화장품8,7108,510-200-2.3%
461크라운제과9,1208,910-210-2.3%
462현대로템19,45019,000-450-2.31%
463부국증권23,80023,250-550-2.31%
464휴비스6,9206,760-160-2.31%
465신세계259,000253,000-6,000-2.32%
466에이블씨엔씨6,8906,730-160-2.32%
467에스원69,10067,500-1,600-2.32%
468포스코강판45,30044,250-1,050-2.32%
469OCI99,00096,700-2,300-2.32%
470진양홀딩스3,8803,790-90-2.32%
471한화생명3,0102,940-70-2.33%
472선진10,70010,450-250-2.34%
473현대코퍼레이션홀딩스10,70010,450-250-2.34%
474호텔신라우72,40070,700-1,700-2.35%
475한화시스템14,90014,550-350-2.35%
476현대건설기계34,00033,200-800-2.35%
477KTB투자증권5,0804,960-120-2.36%
478이건산업10,50010,250-250-2.38%
479BNK금융지주7,9807,790-190-2.38%
480하이트진로홀딩스우16,70016,300-400-2.4%
481롯데케미칼228,000222,500-5,500-2.41%
482DL건설27,00026,350-650-2.41%
483DB865844-21-2.43%
484SNT모티브43,15042,100-1,050-2.43%
485넷마블102,500100,000-2,500-2.44%
486한국금융지주우65,50063,900-1,600-2.44%
487동부건설우32,70031,900-800-2.45%
488쌍방울651635-16-2.46%
489하나금융지주50,80049,550-1,250-2.46%
490삼양통상56,80055,400-1,400-2.46%

 

번호회사이름전일 종가당일 종가차액등락률
491일동홀딩스12,15011,850-300-2.47%
492롯데렌탈38,40037,450-950-2.47%
493KISCO홀딩스16,15015,750-400-2.48%
494한양증권우18,10017,650-450-2.49%
495동원산업221,000215,500-5,500-2.49%
496금호석유160,500156,500-4,000-2.49%
497한국금융지주80,20078,200-2,000-2.49%
498LS ELECTRIC42,20041,150-1,050-2.49%
499한섬36,00035,100-900-2.5%
500LG생활건강우558,000544,000-14,000-2.51%
501현대홈쇼핑59,70058,200-1,500-2.51%
502삼성화재197,500192,500-5,000-2.53%
503오리온98,80096,300-2,500-2.53%
504아모레G우17,70017,250-450-2.54%
505쿠쿠홀딩스17,75017,300-450-2.54%
506현대엘리베이37,40036,450-950-2.54%
507하이트론3,5503,460-90-2.54%
508경인양행6,2806,120-160-2.55%
509만도46,90045,700-1,200-2.56%
510동부건설13,65013,300-350-2.56%
511HSD엔진9,3909,150-240-2.56%
512한국콜마46,70045,500-1,200-2.57%
513샘표식품44,80043,650-1,150-2.57%
514대상23,25022,650-600-2.58%
515한국조선해양89,00086,700-2,300-2.58%
516대우부품2,1202,065-55-2.59%
517대덕전자1우13,45013,100-350-2.6%
518노루홀딩스11,55011,250-300-2.6%
519케이씨19,20018,700-500-2.6%
520태양금속우2,3002,240-60-2.61%
521상상인증권1,1501,120-30-2.61%
522태광산업1,027,0001,000,000-27,000-2.63%
523인지컨트롤스13,30012,950-350-2.63%
524현대제철39,90038,850-1,050-2.63%
525에이플러스에셋7,2307,040-190-2.63%
526삼성엔지니어링22,80022,200-600-2.63%
527보해양조900876-24-2.67%
528한솔테크닉스6,3506,180-170-2.68%
529메리츠화재42,95041,800-1,150-2.68%
530진흥기업우B5,9705,810-160-2.68%
531CJ씨푸드3,7003,600-100-2.7%
532동일제강2,9602,880-80-2.7%
533경방14,80014,400-400-2.7%
534국제약품5,1605,020-140-2.71%
535한국타이어앤테크놀로지35,00034,050-950-2.71%
536현대퓨처넷3,5003,405-95-2.71%
537DB금융투자6,2406,070-170-2.72%
538삼양홀딩스84,30082,000-2,300-2.73%
539에이리츠7,3207,120-200-2.73%

 

번호회사이름전일 종가당일 종가차액등락률
540한창제지2,0151,960-55-2.73%
541드림텍10,95010,650-300-2.74%
542우진플라임4,5704,445-125-2.74%
543현대차우91,20088,700-2,500-2.74%
544NHN34,70033,750-950-2.74%
545LX홀딩스9,8409,570-270-2.74%
546지누스76,30074,200-2,100-2.75%
547한신공영16,35015,900-450-2.75%
548기업은행10,90010,600-300-2.75%
549삼성생명61,70060,000-1,700-2.76%
550현대차3우B87,00084,600-2,400-2.76%
551코오롱29,00028,200-800-2.76%
552TBH글로벌1,8051,755-50-2.77%
553LG75,80073,700-2,100-2.77%
554AK홀딩스21,60021,000-600-2.78%
555영풍제지10,0509,770-280-2.79%
556녹십자196,500191,000-5,500-2.8%
557동서26,75026,000-750-2.8%
558제일약품26,80026,050-750-2.8%
559신일전자2,1352,075-60-2.81%
560BYC우178,000173,000-5,000-2.81%
561카카오92,60090,000-2,600-2.81%
562태영건설9,9509,670-280-2.81%
563현대모비스229,000222,500-6,500-2.84%
564티웨이항공3,3303,235-95-2.85%
565흥국화재3,6903,585-105-2.85%
566현대두산인프라코어6,6606,470-190-2.85%
567카프로3,8503,740-110-2.86%
568KSS해운12,20011,850-350-2.87%
569인디에프1,0401,010-30-2.88%
570성창기업지주2,2602,195-65-2.88%
571KG동부제철10,40010,100-300-2.88%
572한진칼55,40053,800-1,600-2.89%
573대한유화172,500167,500-5,000-2.9%
574두산우72,30070,200-2,100-2.9%
575한온시스템12,05011,700-350-2.9%
576메리츠금융지주39,65038,500-1,150-2.9%
577SPC삼립82,50080,100-2,400-2.91%
578경보제약8,9508,690-260-2.91%
579금호건설10,30010,000-300-2.91%
580한일현대시멘트29,15028,300-850-2.92%
581AJ네트웍스5,4605,300-160-2.93%
582CJ CGV25,60024,850-750-2.93%
583삼일제약8,5108,260-250-2.94%
584SK디스커버리우30,65029,750-900-2.94%
585부산주공508493-15-2.95%
586일신석재1,8551,800-55-2.96%
587한진28,70027,850-850-2.96%
588SK이노베이션201,500195,500-6,000-2.98%

 

번호회사이름전일 종가당일 종가차액등락률
589제일파마홀딩스13,40013,000-400-2.99%
590미래아이앤지400388-12-3%
591쿠쿠홈시스38,20037,050-1,150-3.01%
592덴티움56,50054,800-1,700-3.01%
593SKC132,500128,500-4,000-3.02%
594더블유게임즈49,60048,100-1,500-3.02%
595PI첨단소재43,05041,750-1,300-3.02%
596금호건설우29,70028,800-900-3.03%
597한진칼우33,00032,000-1,000-3.03%
598영진약품4,7804,635-145-3.03%
599KC그린홀딩스4,1254,000-125-3.03%
600대원강업3,1253,030-95-3.04%
601삼성중공업5,9305,750-180-3.04%
602대한항공29,60028,700-900-3.04%
603대한전선1,4751,430-45-3.05%
604LX하우시스우26,20025,400-800-3.05%
605대원제약19,60019,000-600-3.06%
606티웨이홀딩스716694-22-3.07%
607TCC스틸9,7609,460-300-3.07%
608한미약품261,000253,000-8,000-3.07%
609세아제강97,70094,700-3,000-3.07%
610HJ중공업7,4707,240-230-3.08%
611MH에탄올9,4209,130-290-3.08%
612삼성SDI우292,000283,000-9,000-3.08%
613진흥기업2,1052,040-65-3.09%
614삼양사51,60050,000-1,600-3.1%
615일진홀딩스4,5204,380-140-3.1%
616STX4,2004,070-130-3.1%
617엔케이966936-30-3.11%
618상신브레이크3,5103,400-110-3.13%
619동국제강16,00015,500-500-3.13%
620화천기계2,3952,320-75-3.13%
621한솔홈데코1,5951,545-50-3.13%
622한국철강8,3208,060-260-3.13%
623WISCOM3,0302,935-95-3.14%
624유성기업2,8602,770-90-3.15%
625현대차증권11,10010,750-350-3.15%
626휴스틸17,40016,850-550-3.16%
627삼일씨엔에스9,8009,490-310-3.16%
628한성기업6,0205,830-190-3.16%
629화승인더5,3705,200-170-3.17%
630이마트125,500121,500-4,000-3.19%
631두산중공업18,70018,100-600-3.21%
632코오롱인더62,30060,300-2,000-3.21%
633국동2,3402,265-75-3.21%
634한세예스24홀딩스6,2206,020-200-3.22%
635카카오페이139,500135,000-4,500-3.23%
636대영포장2,3252,250-75-3.23%
637SK아이이테크놀로지124,000120,000-4,000-3.23%

 

번호회사이름전일 종가당일 종가차액등락률
638엔씨소프트463,500448,500-15,000-3.24%
639코오롱플라스틱10,1509,820-330-3.25%
640영흥922892-30-3.25%
641화천기공32,15031,100-1,050-3.27%
642STX중공업4,8954,735-160-3.27%
643서원1,9901,925-65-3.27%
644한화투자증권우10,65010,300-350-3.29%
645팜스코6,3806,170-210-3.29%
646비케이탑스2,1302,060-70-3.29%
647영원무역42,45041,050-1,400-3.3%
648두산밥캣37,85036,600-1,250-3.3%
649깨끗한나라4,2354,095-140-3.31%
650NPC우4,3704,225-145-3.32%
651솔루스첨단소재2우B22,60021,850-750-3.32%
652체시스1,0501,015-35-3.33%
653오리엔트바이오1,0501,015-35-3.33%
654교촌에프앤비15,00014,500-500-3.33%
655일진다이아25,50024,650-850-3.33%
656대림B&Co6,8906,660-230-3.34%
657하이트진로홀딩스13,35012,900-450-3.37%
658SK렌터카10,40010,050-350-3.37%
659우진8,2808,000-280-3.38%
660녹십자홀딩스23,70022,900-800-3.38%
661KTcs2,2152,140-75-3.39%
662화인베스틸3,6853,560-125-3.39%
663동양피스톤5,8805,680-200-3.4%
664동양우7,9307,660-270-3.4%
665KCC323,000312,000-11,000-3.41%
666애경산업19,05018,400-650-3.41%
667HDC현대산업개발16,15015,600-550-3.41%
668대한제당2,7802,685-95-3.42%
669DRB동일5,1104,935-175-3.42%
670동원수산9,3609,040-320-3.42%
671기신정기4,6604,500-160-3.43%
672동성케미컬4,6604,500-160-3.43%
673한컴라이프케어6,6806,450-230-3.44%
674서울식품289279-10-3.46%
675일진디스플1,8801,815-65-3.46%
676하나투어77,70075,000-2,700-3.47%
677에이프로젠 MED1,4401,390-50-3.47%
678KR모터스778751-27-3.47%
679현대비앤지스틸우72,00069,500-2,500-3.47%
680웅진씽크빅2,8702,770-100-3.48%
681한미반도체34,40033,200-1,200-3.49%
682SJM4,3004,150-150-3.49%
683KG동부제철우100,00096,500-3,500-3.5%
684광전자2,8502,750-100-3.51%
685한올바이오파마18,45017,800-650-3.52%
686포스코케미칼113,500109,500-4,000-3.52%

 

번호회사이름전일 종가당일 종가차액등락률
687다스코4,8104,640-170-3.53%
688한화솔루션32,55031,400-1,150-3.53%
689동아지질17,00016,400-600-3.53%
690성신양회12,70012,250-450-3.54%
691한국단자59,20057,100-2,100-3.55%
692동양1,4101,360-50-3.55%
693화신6,7606,520-240-3.55%
694넥센타이어6,4806,250-230-3.55%
695모나리자3,5103,385-125-3.56%
696평화홀딩스3,6553,525-130-3.56%
697사조대림28,05027,050-1,000-3.57%
698백광산업4,4804,320-160-3.57%
699LG이노텍335,000323,000-12,000-3.58%
700송원산업20,90020,150-750-3.59%
701엘브이엠씨홀딩스3,1953,080-115-3.6%
702대양금속4,1604,010-150-3.61%
703세하1,5251,470-55-3.61%
704유유제약8,0207,730-290-3.62%
705롯데관광개발17,90017,250-650-3.63%
706한신기계3,7103,575-135-3.64%
707현대중공업109,500105,500-4,000-3.65%
708JW중외제약23,25022,400-850-3.66%
709한국공항46,30044,600-1,700-3.67%
710현대미포조선81,50078,500-3,000-3.68%
711DSR5,4405,240-200-3.68%
712롯데손해보험1,7601,695-65-3.69%
713세우글로벌1,4901,435-55-3.69%
714삼화전기27,00026,000-1,000-3.7%
715솔루엠22,90022,050-850-3.71%
716대호에이엘3,3653,240-125-3.71%
717에이프로젠제약752724-28-3.72%
718팜젠사이언스9,3208,970-350-3.76%
719후성19,85019,100-750-3.78%
720DI동일225,000216,500-8,500-3.78%
721선도전기2,7702,665-105-3.79%
722경동나비엔46,10044,350-1,750-3.8%
723한국카본11,85011,400-450-3.8%
724스틱인베스트먼트10,50010,100-400-3.81%
725크라운해태홀딩스우13,10012,600-500-3.82%
726제주은행6,2906,050-240-3.82%
727두산퓨얼셀1우11,70011,250-450-3.85%
728화승알앤에이4,5404,365-175-3.85%
729페이퍼코리아1,9501,875-75-3.85%
730세아베스틸18,15017,450-700-3.86%
731광명전기2,3302,240-90-3.86%
732TYM1,5501,490-60-3.87%
733마니커1,2901,240-50-3.88%
734NPC8,7308,390-340-3.89%
735디와이파워14,10013,550-550-3.9%

 

번호회사이름전일 종가당일 종가차액등락률
736명문제약3,9553,800-155-3.92%
737LG디스플레이19,15018,400-750-3.92%
738동화약품12,65012,150-500-3.95%
739금호전기2,1402,055-85-3.97%
740남광토건11,30010,850-450-3.98%
741비비안2,6252,520-105-4%
742한국특강3,1152,990-125-4.01%
743우리종금870835-35-4.02%
744한화솔루션우32,30031,000-1,300-4.02%
745케이카31,00029,750-1,250-4.03%
746까뮤이앤씨2,2252,135-90-4.04%
747코스모신소재38,40036,850-1,550-4.04%
748금호에이치티1,7301,660-70-4.05%
749신원2,1002,015-85-4.05%
750동방3,4603,320-140-4.05%
751수산중공업2,4702,370-100-4.05%
752삼성제약4,1904,020-170-4.06%
753아주스틸15,95015,300-650-4.08%
754영화금속1,3451,290-55-4.09%
755코스맥스비티아이13,45012,900-550-4.09%
756지엠비코리아5,3805,160-220-4.09%
757F&F홀딩스26,80025,700-1,100-4.1%
758주연테크1,0951,050-45-4.11%
759삼성전기170,000163,000-7,000-4.12%
760한화투자증권4,8354,635-200-4.14%
761윌비스1,3301,275-55-4.14%
762한솔케미칼217,000208,000-9,000-4.15%
763SHD28,95027,750-1,200-4.15%
764현대약품4,9454,740-205-4.15%
765SK스퀘어57,70055,300-2,400-4.16%
766현대차180,500173,000-7,500-4.16%
767대유플러스1,3151,260-55-4.18%
768대창단조4,1904,015-175-4.18%
769한세실업22,65021,700-950-4.19%
770두산퓨얼셀2우B14,30013,700-600-4.2%
771부국철강4,1653,990-175-4.2%
772솔루스첨단소재1우17,80017,050-750-4.21%
773현대에너지솔루션21,40020,500-900-4.21%
774모나미4,1553,980-175-4.21%
775제주항공21,35020,450-900-4.22%
776효성첨단소재459,500440,000-19,500-4.24%
777씨에스윈드54,30052,000-2,300-4.24%
778SJM홀딩스3,4153,270-145-4.25%
779녹십자홀딩스2우49,40047,300-2,100-4.25%
780KCTC5,5905,350-240-4.29%
781금양4,5504,355-195-4.29%
782한국콜마홀딩스21,00020,100-900-4.29%
783부산산업90,80086,900-3,900-4.3%
784한솔로지스틱스3,4853,335-150-4.3%

 

번호회사이름전일 종가당일 종가차액등락률
785유니드85,60081,900-3,700-4.32%
786이수화학12,65012,100-550-4.35%
787한미글로벌12,60012,050-550-4.37%
788명신산업23,95022,900-1,050-4.38%
789삼성출판사28,45027,200-1,250-4.39%
790진에어17,10016,350-750-4.39%
791성문전자2,3852,280-105-4.4%
792에이엔피2,0351,945-90-4.42%
793아남전자2,1502,055-95-4.42%
794조광페인트7,9007,550-350-4.43%
795덕양산업3,5003,345-155-4.43%
796진양폴리8,5808,200-380-4.43%
797세종공업7,2006,880-320-4.44%
798동원시스템즈53,70051,300-2,400-4.47%
799백산10,3009,840-460-4.47%
800형지엘리트2,3452,240-105-4.48%
801일성건설3,4603,305-155-4.48%
802파미셀11,05010,550-500-4.52%
803한국화장품제조28,70027,400-1,300-4.53%
804케이비아이동국실업748714-34-4.55%
805DSR제강4,5104,305-205-4.55%
806그린케미칼9,6809,240-440-4.55%
807용평리조트5,0604,830-230-4.55%
808현대오토에버110,000105,000-5,000-4.55%
809신풍제지1,9751,885-90-4.56%
810삼화페인트8,7808,380-400-4.56%
811잇츠한불20,80019,850-950-4.57%
812이수페타시스7,4307,090-340-4.58%
813아시아나항공19,55018,650-900-4.6%
814이아이디261249-12-4.6%
815한농화성14,10013,450-650-4.61%
816서연이화7,1306,800-330-4.63%
817태영건설우10,75010,250-500-4.65%
818해성디에스50,50048,150-2,350-4.65%
819신성통상3,5503,385-165-4.65%
820GKL15,05014,350-700-4.65%
821에스엘24,75023,600-1,150-4.65%
822크라운제과우12,85012,250-600-4.67%
823SK하이닉스128,500122,500-6,000-4.67%
824제이콘텐트리55,70053,100-2,600-4.67%
825LX하우시스53,20050,700-2,500-4.7%
826NI스틸4,6804,460-220-4.7%
827KC코트렐5,5205,260-260-4.71%
828보령제약12,75012,150-600-4.71%
829효성화학275,500262,500-13,000-4.72%
830동양2우B15,85015,100-750-4.73%
831계룡건설35,90034,200-1,700-4.74%
832금호타이어4,0103,820-190-4.74%
833삼화왕관45,40043,250-2,150-4.74%

 

번호회사이름전일 종가당일 종가차액등락률
834삼화콘덴서56,90054,200-2,700-4.75%
835대우조선해양27,00025,700-1,300-4.81%
836벽산3,1102,960-150-4.82%
837삼부토건2,0751,975-100-4.82%
838티에이치엔4,4204,205-215-4.86%
839호전실업9,8409,360-480-4.88%
840종근당바이오33,75032,100-1,650-4.89%
841신세계인터내셔날152,000144,500-7,500-4.93%
842세방전지64,70061,500-3,200-4.95%
843써니전자3,0252,875-150-4.96%
844KEC3,0252,875-150-4.96%
845유엔젤4,4304,210-220-4.97%
846남성3,0202,870-150-4.97%
847LG화학우288,500274,000-14,500-5.03%
848평화산업1,5901,510-80-5.03%
849코아스1,0901,035-55-5.05%
850제이준코스메틱966917-49-5.07%
851현대위아65,10061,800-3,300-5.07%
852남선알미우22,60021,450-1,150-5.09%
853디아이7,8007,400-400-5.13%
854인스코비2,6302,495-135-5.13%
855IHQ1,1701,110-60-5.13%
856두산퓨얼셀37,00035,100-1,900-5.14%
857두올3,6903,500-190-5.15%
858센트랄모텍18,40017,450-950-5.16%
859디와이8,3307,900-430-5.16%
860인팩10,60010,050-550-5.19%
861한일시멘트18,30017,350-950-5.19%
862모두투어리츠4,8004,550-250-5.21%
863대한제당우2,8802,730-150-5.21%
864SG세계물산671636-35-5.22%
865일진머티리얼즈92,40087,500-4,900-5.3%
866일정실업31,15029,500-1,650-5.3%
867문배철강4,4204,185-235-5.32%
868비상교육7,4507,050-400-5.37%
869일진하이솔루스41,80039,550-2,250-5.38%
870다이나믹디자인352333-19-5.4%
871메타랩스939888-51-5.43%
872키다리스튜디오15,60014,750-850-5.45%
873이연제약27,50026,000-1,500-5.45%
874진양화학5,8505,530-320-5.47%
875KH 필룩스2,1001,985-115-5.48%
876삼화전자4,1803,950-230-5.5%
877더존비즈온50,70047,900-2,800-5.52%
878노루페인트10,85010,250-600-5.53%
879LS네트웍스3,6903,485-205-5.56%
880SK케미칼125,000118,000-7,000-5.6%
881우리들휴브레인1,3401,265-75-5.6%
882인바이오젠2,5902,445-145-5.6%

 

번호회사이름전일 종가당일 종가차액등락률
883에쓰씨엔지니어링2,5552,410-145-5.68%
884무림페이퍼2,7102,555-155-5.72%
885LG에너지솔루션442,000416,500-25,500-5.77%
886신성이엔지1,7301,630-100-5.78%
887경인전자30,95029,150-1,800-5.82%
888화승코퍼레이션1,9701,855-115-5.84%
889삼영화학3,4103,210-200-5.87%
890에어부산2,2952,160-135-5.88%
891기아78,00073,400-4,600-5.9%
892셀트리온160,500151,000-9,500-5.92%
893웰바이오텍1,6051,510-95-5.92%
894무학10,90010,250-650-5.96%
895SK케미칼우68,70064,600-4,100-5.97%
896세원이앤씨1,055992-63-5.97%
897삼성SDI549,000516,000-33,000-6.01%
898SK네트웍스우71,50067,200-4,300-6.01%
899대원전선우3,2403,045-195-6.02%
900우신시스템3,4053,200-205-6.02%
901프레스티지바이오파마14,85013,950-900-6.06%
902웅진1,8851,770-115-6.1%
903신세계 I&C180,000169,000-11,000-6.11%
904범양건영4,0703,820-250-6.14%
905한창795746-49-6.16%
906태양금속1,3651,280-85-6.23%
907이월드2,3052,160-145-6.29%
908한미사이언스48,30045,250-3,050-6.31%
909대원화성3,3403,125-215-6.44%
910유유제약1우10,5509,860-690-6.54%
911서연12,05011,250-800-6.64%
912디아이씨4,9654,635-330-6.65%
913SG글로벌1,8051,685-120-6.65%
914넥스트사이언스15,00014,000-1,000-6.67%
915아시아나IDT18,55017,300-1,250-6.74%
916LG화학589,000549,000-40,000-6.79%
917SK바이오사이언스147,000137,000-10,000-6.8%
918노루페인트우22,00020,500-1,500-6.82%
919율촌화학26,00024,200-1,800-6.92%
920대원전선2,0951,950-145-6.92%
921한국전자홀딩스1,9001,765-135-7.11%
922갤럭시아에스엠2,4402,265-175-7.17%
923플레이그램2,2802,115-165-7.24%
924한국주강4,6854,340-345-7.36%
925국보1,4901,380-110-7.38%
926대현2,5252,335-190-7.52%
927덕성15,25014,100-1,150-7.54%
928두산103,50095,600-7,900-7.63%
929이엔플러스4,0103,700-310-7.73%
930에넥스1,7651,625-140-7.93%
931토니모리4,8504,460-390-8.04%

 

번호회사이름전일 종가당일 종가차액등락률
932덕성우19,85018,200-1,650-8.31%
933부광약품12,50011,450-1,050-8.4%
934대동전자11,30010,350-950-8.41%
935이스타코1,8951,730-165-8.71%
936참엔지니어링1,2551,145-110-8.76%
937아센디오1,1851,075-110-9.28%
938유유제약2우B22,80020,000-2,800-12.28%
939노루홀딩스우55,00048,000-7,000-12.73%
940동양3우B51,00042,800-8,200-16.08%

 

 

댓글