주식시세정보 금융위원회
공공데이터포털 API
개별 종목 조회시 기간별 최고,최소,평균 금액을 확인 하실 수 있습니다.
| 종목명 | 날짜 | 종가 | 전일대비 등락 | 시가 | 최고치 | 최저치 |
|---|---|---|---|---|---|---|
|
엘브이엠씨홀딩스 (900140) |
20250624 | 2,060 | 0 (0) | 2,065 | 2,090 | 2,005 |
|
프레스티지바이오파마 (950210) |
20250624 | 11,440 | 0 (0) | 11,700 | 11,780 | 11,410 |
|
GS피앤엘 (499790) |
20250624 | 36,400 | -1100 (-2.93) | 37,750 | 37,750 | 35,850 |
|
한화비전 (489790) |
20250624 | 49,300 | 1150 (2.39) | 49,150 | 49,650 | 48,850 |
|
HS효성 (487570) |
20250624 | 64,800 | 2100 (3.35) | 65,900 | 65,900 | 62,700 |
|
엠앤씨솔루션 (484870) |
20250624 | 155,300 | -8500 (-5.19) | 156,400 | 162,100 | 153,100 |
|
달바글로벌 (483650) |
20250624 | 190,200 | 7000 (3.82) | 184,900 | 193,800 | 181,600 |
|
신한글로벌액티브리츠 (481850) |
20250624 | 1,492 | 0 (0) | 1,519 | 1,519 | 1,485 |
|
씨케이솔루션 (480370) |
20250624 | 13,370 | 10 (.07) | 13,730 | 13,950 | 13,320 |
|
더본코리아 (475560) |
20250624 | 28,550 | 250 (.88) | 28,400 | 29,150 | 28,200 |
|
SK이터닉스 (475150) |
20250624 | 28,900 | 700 (2.48) | 29,350 | 30,600 | 27,950 |
|
STX그린로지스 (465770) |
20250624 | 9,000 | -2350 (-20.7) | 8,880 | 9,470 | 8,820 |
|
시프트업 (462870) |
20250624 | 51,200 | 1600 (3.23) | 50,400 | 51,500 | 49,950 |
|
조선내화 (462520) |
20250624 | 14,390 | -30 (-.21) | 14,420 | 14,570 | 14,300 |
|
동국제강 (460860) |
20250624 | 9,840 | 160 (1.65) | 9,690 | 9,880 | 9,600 |
|
동국씨엠 (460850) |
20250624 | 6,390 | 130 (2.08) | 6,340 | 6,400 | 6,290 |
|
이수스페셜티케미컬 (457190) |
20250624 | 43,000 | 3450 (8.72) | 40,250 | 43,500 | 40,250 |
|
OCI (456040) |
20250624 | 56,800 | 2100 (3.84) | 55,700 | 57,200 | 55,600 |
|
두산로보틱스 (454910) |
20250624 | 66,000 | 6900 (11.68) | 63,200 | 68,900 | 62,000 |
|
현대그린푸드 (453340) |
20250624 | 17,830 | 160 (.91) | 17,700 | 17,970 | 17,600 |
|
한화갤러리아우 (45226K) |
20250624 | 2,430 | 25 (1.04) | 2,415 | 2,475 | 2,415 |
|
한화갤러리아 (452260) |
20250624 | 1,297 | 23 (1.81) | 1,280 | 1,314 | 1,280 |
|
한화리츠 (451800) |
20250624 | 3,960 | 60 (1.54) | 3,880 | 3,960 | 3,870 |
|
코오롱모빌리티그룹우 (45014K) |
20250624 | 4,395 | -170 (-3.72) | 4,550 | 4,675 | 4,350 |
|
코오롱모빌리티그룹 (450140) |
20250624 | 2,550 | -40 (-1.54) | 2,585 | 2,645 | 2,470 |
|
에코프로머티 (450080) |
20250624 | 49,450 | 6850 (16.08) | 43,900 | 49,500 | 43,900 |
|
삼성FN리츠 (448730) |
20250624 | 4,430 | 15 (.34) | 4,415 | 4,440 | 4,410 |
|
유니드비티플러스 (446070) |
20250624 | 4,330 | 110 (2.61) | 4,260 | 4,345 | 4,250 |
|
HD현대마린솔루션 (443060) |
20250624 | 209,500 | 1000 (.48) | 210,000 | 215,000 | 204,000 |
|
KB스타리츠 (432320) |
20250624 | 3,840 | 40 (1.05) | 3,805 | 3,840 | 3,800 |
|
코람코더원리츠 (417310) |
20250624 | 5,280 | 60 (1.15) | 5,220 | 5,320 | 5,190 |
|
KB발해인프라 (415640) |
20250624 | 8,400 | 20 (.24) | 8,380 | 8,440 | 8,290 |
|
신한서부티엔디리츠 (404990) |
20250624 | 3,520 | 35 (1) | 3,490 | 3,535 | 3,465 |
|
쏘카 (403550) |
20250624 | 13,350 | 190 (1.44) | 13,160 | 13,400 | 13,160 |
|
SK스퀘어 (402340) |
20250624 | 181,000 | 17300 (10.57) | 170,200 | 181,800 | 169,000 |
|
NH올원리츠 (400760) |
20250624 | 3,660 | 20 (.55) | 3,620 | 3,660 | 3,620 |
|
미래에셋글로벌리츠 (396690) |
20250624 | 2,660 | 15 (.57) | 2,675 | 2,675 | 2,635 |
|
SK리츠 (395400) |
20250624 | 4,605 | 50 (1.1) | 4,560 | 4,620 | 4,540 |
|
LX홀딩스1우 (38380K) |
20250624 | 9,160 | 0 (0) | 9,440 | 9,490 | 9,120 |
|
LX홀딩스 (383800) |
20250624 | 9,400 | 110 (1.18) | 9,410 | 9,450 | 9,300 |
|
F&F (383220) |
20250624 | 78,300 | 300 (.38) | 79,000 | 79,700 | 76,700 |
|
케이카 (381970) |
20250624 | 15,360 | 110 (.72) | 15,240 | 15,370 | 15,070 |
|
화승알앤에이 (378850) |
20250624 | 3,270 | 75 (2.35) | 3,200 | 3,285 | 3,200 |
|
바이오노트 (377740) |
20250624 | 5,100 | 70 (1.39) | 5,080 | 5,120 | 5,050 |
|
카카오페이 (377300) |
20250624 | 92,000 | 0 (0) | 0 | 0 | 0 |
|
디앤디플랫폼리츠 (377190) |
20250624 | 3,135 | 20 (.64) | 3,120 | 3,140 | 3,115 |
|
DL이앤씨2우(전환) (37550L) |
20250624 | 33,300 | 1450 (4.55) | 32,550 | 33,500 | 32,500 |
|
DL이앤씨우 (37550K) |
20250624 | 23,300 | 850 (3.79) | 24,400 | 24,400 | 22,850 |
|
DL이앤씨 (375500) |
20250624 | 48,400 | 2100 (4.54) | 48,500 | 48,950 | 46,550 |
|
LG에너지솔루션 (373220) |
20250624 | 300,500 | 6500 (2.21) | 299,500 | 306,000 | 298,000 |
|
한컴라이프케어 (372910) |
20250624 | 3,180 | -195 (-5.78) | 3,235 | 3,325 | 3,140 |
|
ESR켄달스퀘어리츠 (365550) |
20250624 | 4,105 | 30 (.74) | 4,095 | 4,145 | 4,050 |
|
티와이홀딩스우 (36328K) |
20250624 | 4,925 | 70 (1.44) | 4,855 | 4,950 | 4,855 |
|
티와이홀딩스 (363280) |
20250624 | 3,275 | 20 (.61) | 3,335 | 3,335 | 3,235 |
|
SK아이이테크놀로지 (361610) |
20250624 | 28,250 | 450 (1.62) | 27,900 | 28,400 | 27,500 |
|
마스턴프리미어리츠 (357430) |
20250624 | 1,436 | -7 (-.49) | 1,444 | 1,446 | 1,433 |
|
미래에셋맵스리츠 (357250) |
20250624 | 2,690 | 15 (.56) | 2,680 | 2,700 | 2,670 |
|
코람코라이프인프라리츠 (357120) |
20250624 | 4,410 | 85 (1.97) | 4,325 | 4,425 | 4,325 |
|
대덕전자1우 (35320K) |
20250624 | 8,210 | 180 (2.24) | 8,120 | 8,250 | 8,120 |
|
대덕전자 (353200) |
20250624 | 17,680 | 1140 (6.89) | 17,450 | 18,050 | 17,350 |
|
하이브 (352820) |
20250624 | 312,500 | 9500 (3.14) | 307,000 | 316,000 | 303,500 |
|
이지스레지던스리츠 (350520) |
20250624 | 4,220 | 30 (.72) | 4,200 | 4,230 | 4,200 |
|
제이알글로벌리츠 (348950) |
20250624 | 2,665 | -5 (-.19) | 2,670 | 2,675 | 2,650 |
|
KCC글라스 (344820) |
20250624 | 33,650 | 700 (2.12) | 32,950 | 33,700 | 32,950 |
|
교촌에프앤비 (339770) |
20250624 | 5,420 | 30 (.56) | 5,450 | 5,550 | 5,370 |
|
NH프라임리츠 (338100) |
20250624 | 4,560 | 0 (0) | 4,635 | 4,635 | 4,550 |
|
솔루스첨단소재2우B (33637L) |
20250624 | 4,175 | 40 (.97) | 4,140 | 4,220 | 4,100 |
|
솔루스첨단소재1우 (33637K) |
20250624 | 1,670 | 39 (2.39) | 1,650 | 1,683 | 1,650 |
|
솔루스첨단소재 (336370) |
20250624 | 8,570 | 230 (2.76) | 8,490 | 8,670 | 8,100 |
|
두산퓨얼셀2우B (33626L) |
20250624 | 11,500 | 180 (1.59) | 11,460 | 13,000 | 11,210 |
|
두산퓨얼셀1우 (33626K) |
20250624 | 5,870 | -100 (-1.68) | 6,010 | 6,220 | 5,710 |
|
두산퓨얼셀 (336260) |
20250624 | 24,000 | 50 (.21) | 24,450 | 24,500 | 23,250 |
|
이지스밸류플러스리츠 (334890) |
20250624 | 4,805 | -35 (-.72) | 4,840 | 4,880 | 4,745 |
|
롯데리츠 (330590) |
20250624 | 3,760 | 75 (2.04) | 3,690 | 3,760 | 3,675 |
|
HD현대중공업 (329180) |
20250624 | 463,500 | 30000 (6.92) | 437,000 | 474,000 | 434,500 |
|
SK바이오팜 (326030) |
20250624 | 92,900 | 2000 (2.2) | 92,300 | 93,800 | 91,500 |
|
카카오뱅크 (323410) |
20250624 | 37,000 | 6000 (19.35) | 31,150 | 38,750 | 30,600 |
|
HD현대에너지솔루션 (322000) |
20250624 | 45,600 | 300 (.66) | 45,750 | 46,200 | 45,250 |
|
자이에스앤디 (317400) |
20250624 | 3,670 | 75 (2.09) | 3,720 | 3,720 | 3,600 |
|
우리금융지주 (316140) |
20250624 | 22,200 | 850 (3.98) | 21,800 | 22,200 | 21,600 |
|
씨티알모빌리티 (308170) |
20250624 | 6,130 | 140 (2.34) | 6,100 | 6,200 | 5,920 |
|
현대오토에버 (307950) |
20250624 | 183,700 | 19600 (11.94) | 171,000 | 185,000 | 161,800 |
|
세아제강 (306200) |
20250624 | 152,500 | 4400 (2.97) | 148,500 | 153,100 | 148,500 |
|
SK바이오사이언스 (302440) |
20250624 | 50,700 | 400 (.8) | 51,400 | 51,600 | 49,500 |
|
한일시멘트 (300720) |
20250624 | 18,280 | 750 (4.28) | 17,980 | 18,610 | 17,900 |
|
에어부산 (298690) |
20250624 | 2,205 | 140 (6.78) | 2,115 | 2,205 | 2,095 |
|
HS효성첨단소재 (298050) |
20250624 | 205,000 | 5500 (2.76) | 201,500 | 206,000 | 199,900 |
|
효성중공업 (298040) |
20250624 | 826,000 | -1000 (-.12) | 840,000 | 854,000 | 819,000 |
|
효성티앤씨 (298020) |
20250624 | 258,000 | 10500 (4.24) | 251,500 | 263,500 | 251,000 |
|
효성화학 (298000) |
20250624 | 38,900 | 0 (0) | 0 | 0 | 0 |
|
HDC현대산업개발 (294870) |
20250624 | 24,650 | -150 (-.6) | 25,300 | 25,400 | 24,400 |
|
신한알파리츠 (293940) |
20250624 | 5,480 | 70 (1.29) | 5,460 | 5,490 | 5,400 |
|
하나제약 (293480) |
20250624 | 12,430 | 30 (.24) | 12,450 | 12,500 | 12,360 |
|
롯데이노베이트 (286940) |
20250624 | 26,400 | -50 (-.19) | 26,700 | 26,700 | 25,350 |
|
SK케미칼우 (28513K) |
20250624 | 28,300 | -200 (-.7) | 28,700 | 28,900 | 28,050 |
|
SK케미칼 (285130) |
20250624 | 69,100 | -300 (-.43) | 68,500 | 71,400 | 67,200 |
|
쿠쿠홈시스 (284740) |
20250624 | 26,000 | -300 (-1.14) | 26,300 | 26,400 | 25,450 |
|
BGF리테일 (282330) |
20250624 | 121,500 | -1500 (-1.22) | 123,100 | 124,000 | 120,600 |
|
케이씨텍 (281820) |
20250624 | 26,900 | 1300 (5.08) | 26,050 | 27,400 | 26,050 |
|
롯데웰푸드 (280360) |
20250624 | 117,300 | 2800 (2.45) | 115,500 | 120,100 | 115,500 |
|
에이피알 (278470) |
20250624 | 141,200 | 0 (0) | 144,000 | 144,800 | 138,600 |
|
삼양패키징 (272550) |
20250624 | 13,540 | 310 (2.34) | 13,260 | 13,540 | 13,250 |
|
진에어 (272450) |
20250624 | 9,420 | 490 (5.49) | 9,260 | 9,430 | 9,190 |
|
한화시스템 (272210) |
20250624 | 63,100 | -3100 (-4.68) | 63,500 | 65,300 | 62,600 |
|
제일약품 (271980) |
20250624 | 16,250 | 720 (4.64) | 15,670 | 16,680 | 15,600 |
|
일진하이솔루스 (271940) |
20250624 | 16,200 | 330 (2.08) | 16,290 | 16,400 | 15,950 |
|
오리온 (271560) |
20250624 | 107,400 | 1900 (1.8) | 106,300 | 107,600 | 105,600 |
|
미원에스씨 (268280) |
20250624 | 140,900 | 200 (.14) | 144,800 | 145,100 | 140,900 |
|
아시아나IDT (267850) |
20250624 | 12,370 | -80 (-.64) | 12,460 | 12,580 | 12,290 |
|
경동도시가스 (267290) |
20250624 | 20,600 | 150 (.73) | 20,400 | 20,650 | 20,300 |
|
HD현대건설기계 (267270) |
20250624 | 80,200 | 5400 (7.22) | 78,400 | 84,100 | 77,600 |
|
HD현대일렉트릭 (267260) |
20250624 | 482,000 | 8000 (1.69) | 483,500 | 496,000 | 471,500 |
|
HD현대 (267250) |
20250624 | 131,900 | 2600 (2.01) | 131,900 | 133,600 | 128,100 |
|
크라운제과우 (26490K) |
20250624 | 10,340 | 110 (1.08) | 10,160 | 10,500 | 10,140 |
|
크라운제과 (264900) |
20250624 | 8,960 | 130 (1.47) | 8,850 | 8,980 | 8,830 |
|
크래프톤 (259960) |
20250624 | 361,500 | 11000 (3.14) | 354,500 | 364,500 | 352,500 |
|
넷마블 (251270) |
20250624 | 61,100 | 1400 (2.35) | 60,300 | 61,600 | 58,900 |
|
일동제약 (249420) |
20250624 | 12,790 | 160 (1.27) | 12,720 | 12,850 | 12,480 |
|
샘표식품 (248170) |
20250624 | 26,950 | 300 (1.13) | 26,800 | 27,100 | 26,700 |
|
솔루엠 (248070) |
20250624 | 15,620 | 110 (.71) | 15,690 | 15,750 | 15,520 |
|
에이플러스에셋 (244920) |
20250624 | 6,150 | 40 (.65) | 6,170 | 6,340 | 5,980 |
|
화승엔터프라이즈 (241590) |
20250624 | 7,570 | 140 (1.88) | 7,530 | 7,610 | 7,460 |
|
두산밥캣 (241560) |
20250624 | 61,800 | 3600 (6.19) | 63,500 | 73,900 | 61,200 |
|
JW생명과학 (234080) |
20250624 | 12,100 | 20 (.17) | 12,090 | 12,200 | 12,080 |
|
LS에코에너지 (229640) |
20250624 | 35,600 | 850 (2.45) | 35,500 | 36,700 | 35,000 |
|
현대코퍼레이션홀딩스 (227840) |
20250624 | 13,190 | 590 (4.68) | 12,850 | 13,200 | 12,840 |
|
잇츠한불 (226320) |
20250624 | 14,010 | -40 (-.28) | 14,250 | 14,250 | 13,820 |
|
토니모리 (214420) |
20250624 | 12,210 | 180 (1.5) | 12,160 | 12,300 | 11,850 |
|
경보제약 (214390) |
20250624 | 4,830 | 65 (1.36) | 4,825 | 4,885 | 4,775 |
|
금호에이치티 (214330) |
20250624 | 712 | 0 (0) | 716 | 723 | 708 |
|
이노션 (214320) |
20250624 | 20,450 | 200 (.99) | 20,350 | 20,450 | 20,100 |
|
한솔제지 (213500) |
20250624 | 8,810 | 210 (2.44) | 8,610 | 8,820 | 8,610 |
|
SK디앤디 (210980) |
20250624 | 10,260 | 170 (1.68) | 10,110 | 10,290 | 10,050 |
|
디와이파워 (210540) |
20250624 | 13,160 | 390 (3.05) | 12,890 | 13,490 | 12,870 |
|
삼성바이오로직스 (207940) |
20250624 | 1,004,000 | 12000 (1.21) | 1,004,000 | 1,006,000 | 998,000 |
|
HL만도 (204320) |
20250624 | 33,750 | 1100 (3.37) | 33,300 | 33,950 | 33,250 |
|
스타에스엠리츠 (204210) |
20250624 | 2,035 | 0 (0) | 0 | 0 | 0 |
|
서연이화 (200880) |
20250624 | 12,500 | 500 (4.17) | 12,250 | 12,630 | 12,220 |
|
해성디에스 (195870) |
20250624 | 26,350 | 350 (1.35) | 26,800 | 26,900 | 26,050 |
|
제이에스코퍼레이션 (194370) |
20250624 | 11,890 | -280 (-2.3) | 12,370 | 12,500 | 11,700 |
|
코스맥스 (192820) |
20250624 | 276,000 | 6000 (2.22) | 277,000 | 282,000 | 272,000 |
|
드림텍 (192650) |
20250624 | 6,240 | 260 (4.35) | 6,070 | 6,270 | 6,060 |
|
쿠쿠홀딩스 (192400) |
20250624 | 32,000 | 1150 (3.73) | 30,850 | 32,000 | 30,750 |
|
더블유게임즈 (192080) |
20250624 | 62,100 | 7300 (13.32) | 58,300 | 63,800 | 55,500 |
|
종근당 (185750) |
20250624 | 82,900 | 1200 (1.47) | 82,500 | 83,600 | 82,200 |
|
아세아시멘트 (183190) |
20250624 | 13,140 | 890 (7.27) | 12,300 | 13,140 | 12,300 |
|
NHN (181710) |
20250624 | 32,950 | 500 (1.54) | 33,750 | 34,650 | 32,050 |
|
한진칼우 (18064K) |
20250624 | 37,400 | -250 (-.66) | 37,900 | 39,400 | 37,200 |
|
한진칼 (180640) |
20250624 | 126,000 | -200 (-.16) | 127,500 | 130,900 | 124,000 |
|
PI첨단소재 (178920) |
20250624 | 17,650 | 550 (3.22) | 17,200 | 17,650 | 17,200 |
|
JB금융지주 (175330) |
20250624 | 21,350 | 350 (1.67) | 21,300 | 22,000 | 21,150 |
|
동아에스티 (170900) |
20250624 | 48,000 | 850 (1.8) | 47,650 | 48,100 | 47,600 |
|
동일고무벨트 (163560) |
20250624 | 7,540 | 120 (1.62) | 7,590 | 7,600 | 7,510 |
|
한국콜마 (161890) |
20250624 | 89,800 | 1100 (1.24) | 89,900 | 90,400 | 87,500 |
|
한국타이어앤테크놀로지 (161390) |
20250624 | 39,400 | 900 (2.34) | 39,150 | 39,550 | 39,050 |
|
애경케미칼 (161000) |
20250624 | 10,300 | 220 (2.18) | 10,240 | 10,700 | 10,160 |
|
DSR (155660) |
20250624 | 4,000 | 0 (0) | 4,000 | 4,040 | 4,000 |
|
한국ANKOR유전 (152550) |
20250624 | 268 | -107 (-28.53) | 278 | 305 | 267 |
|
삼양사우 (145995) |
20250624 | 36,900 | 450 (1.23) | 36,450 | 37,150 | 36,450 |
|
삼양사 (145990) |
20250624 | 52,400 | 1500 (2.95) | 51,400 | 52,600 | 51,400 |
|
덴티움 (145720) |
20250624 | 64,800 | 2300 (3.68) | 63,400 | 65,300 | 63,300 |
|
케이탑리츠 (145270) |
20250624 | 957 | 11 (1.16) | 946 | 957 | 942 |
|
다이나믹디자인 (145210) |
20250624 | 906 | 71 (8.5) | 835 | 925 | 821 |
|
핸즈코퍼레이션 (143210) |
20250624 | 1,679 | 26 (1.57) | 1,686 | 1,686 | 1,650 |
|
에이리츠 (140910) |
20250624 | 3,130 | 0 (0) | 0 | 0 | 0 |
|
아주스틸 (139990) |
20250624 | 4,080 | -50 (-1.21) | 4,115 | 4,180 | 4,065 |
|
이마트 (139480) |
20250624 | 86,600 | 2800 (3.34) | 84,600 | 86,800 | 84,500 |
|
iM금융지주 (139130) |
20250624 | 12,130 | 230 (1.93) | 12,000 | 12,200 | 11,940 |
|
BNK금융지주 (138930) |
20250624 | 12,150 | 110 (.91) | 12,140 | 12,300 | 12,050 |
|
코오롱ENP (138490) |
20250624 | 6,780 | 150 (2.26) | 6,750 | 6,830 | 6,670 |
|
메리츠금융지주 (138040) |
20250624 | 114,100 | 1700 (1.51) | 115,000 | 116,100 | 113,400 |
|
에스디바이오센서 (137310) |
20250624 | 11,030 | 20 (.18) | 11,130 | 11,210 | 10,970 |
|
선진 (136490) |
20250624 | 11,650 | -240 (-2.02) | 12,000 | 12,000 | 11,350 |
|
시디즈 (134790) |
20250624 | 31,700 | -1250 (-3.79) | 32,750 | 33,050 | 31,450 |
|
미원화학 (134380) |
20250624 | 79,500 | -600 (-.75) | 80,000 | 80,000 | 79,500 |
|
화인베스틸 (133820) |
20250624 | 819 | -7 (-.85) | 826 | 834 | 817 |
|
한전산업 (130660) |
20250624 | 14,550 | 70 (.48) | 14,620 | 14,690 | 14,200 |
|
인터지스 (129260) |
20250624 | 2,720 | 40 (1.49) | 2,650 | 2,725 | 2,630 |
|
한미약품 (128940) |
20250624 | 297,500 | -6000 (-1.98) | 304,500 | 304,500 | 293,500 |
|
대성산업 (128820) |
20250624 | 4,160 | -50 (-1.19) | 4,120 | 4,215 | 4,095 |
|
수산인더스트리 (126720) |
20250624 | 27,900 | -300 (-1.06) | 28,700 | 28,800 | 27,300 |
|
현대퓨처넷 (126560) |
20250624 | 3,330 | 40 (1.22) | 3,300 | 3,360 | 3,300 |
|
한국자산신탁 (123890) |
20250624 | 2,560 | 25 (.99) | 2,545 | 2,570 | 2,540 |
|
SJM (123700) |
20250624 | 3,475 | 55 (1.61) | 3,475 | 3,475 | 3,405 |
|
한국화장품 (123690) |
20250624 | 9,290 | 10 (.11) | 9,370 | 9,370 | 9,040 |
|
아이마켓코리아 (122900) |
20250624 | 8,340 | 70 (.85) | 8,280 | 8,340 | 8,260 |
|
코오롱인더우 (120115) |
20250624 | 23,400 | 1100 (4.93) | 23,000 | 23,800 | 22,800 |
|
코오롱인더 (120110) |
20250624 | 39,150 | 5800 (17.39) | 35,900 | 40,000 | 35,650 |
|
조선선재 (120030) |
20250624 | 101,000 | 1800 (1.81) | 99,400 | 101,400 | 99,200 |
|
KC코트렐 (119650) |
20250624 | 918 | 0 (0) | 0 | 0 | 0 |
|
메타케어 (118000) |
20250624 | 340 | 9 (2.72) | 345 | 346 | 333 |
|
대성에너지 (117580) |
20250624 | 8,590 | -1770 (-17.08) | 8,520 | 8,790 | 8,420 |
|
GKL (114090) |
20250624 | 14,940 | 80 (.54) | 14,900 | 15,100 | 14,790 |
|
씨에스윈드 (112610) |
20250624 | 47,900 | 650 (1.38) | 48,200 | 48,750 | 47,650 |
|
영원무역 (111770) |
20250624 | 60,500 | 500 (.83) | 60,800 | 61,200 | 60,000 |
|
동인기연 (111380) |
20250624 | 15,200 | 260 (1.74) | 14,940 | 15,210 | 14,920 |
|
호전실업 (111110) |
20250624 | 8,740 | 120 (1.39) | 8,710 | 8,860 | 8,660 |
|
주성코퍼레이션 (109070) |
20250624 | 882 | 55 (6.65) | 835 | 909 | 835 |
|
LX하우시스우 (108675) |
20250624 | 18,880 | 190 (1.02) | 18,930 | 19,120 | 18,600 |
|
LX하우시스 (108670) |
20250624 | 32,250 | 1150 (3.7) | 31,500 | 32,250 | 31,500 |
|
LX세미콘 (108320) |
20250624 | 64,400 | 1900 (3.04) | 63,300 | 64,600 | 62,900 |
|
미원홀딩스 (107590) |
20250624 | 76,600 | 1000 (1.32) | 75,600 | 77,300 | 75,600 |
|
우진 (105840) |
20250624 | 11,940 | -240 (-1.97) | 12,210 | 12,210 | 11,640 |
|
한세실업 (105630) |
20250624 | 10,670 | 220 (2.11) | 10,590 | 10,700 | 10,520 |
|
KB금융 (105560) |
20250624 | 112,300 | 4700 (4.37) | 109,400 | 113,200 | 108,700 |
|
한국철강 (104700) |
20250624 | 9,290 | 50 (.54) | 9,240 | 9,430 | 9,120 |
|
일진전기 (103590) |
20250624 | 33,600 | 900 (2.75) | 33,400 | 33,950 | 32,700 |
|
풍산 (103140) |
20250624 | 125,200 | -10800 (-7.94) | 123,600 | 126,800 | 116,000 |
|
이연제약 (102460) |
20250624 | 11,300 | 200 (1.8) | 11,250 | 11,440 | 11,130 |
|
쌍방울 (102280) |
20250624 | 2,690 | 0 (0) | 0 | 0 | 0 |
|
동성케미컬 (102260) |
20250624 | 4,350 | 80 (1.87) | 4,270 | 4,390 | 4,270 |
|
해태제과식품 (101530) |
20250624 | 7,070 | 140 (2.02) | 6,930 | 7,070 | 6,880 |
|
인바이오젠 (101140) |
20250624 | 12,070 | 490 (4.23) | 11,590 | 12,700 | 11,590 |
|
SNT에너지 (100840) |
20250624 | 40,750 | 0 (0) | 42,150 | 42,650 | 39,600 |
|
진양홀딩스 (100250) |
20250624 | 3,300 | 30 (.92) | 3,300 | 3,320 | 3,255 |
|
비상교육 (100220) |
20250624 | 6,930 | 130 (1.91) | 6,850 | 7,110 | 6,830 |
|
SK오션플랜트 (100090) |
20250624 | 19,200 | 190 (1) | 19,450 | 19,640 | 19,050 |
|
CJ제일제당 우 (097955) |
20250624 | 149,200 | 3900 (2.68) | 146,300 | 149,300 | 145,900 |
|
CJ제일제당 (097950) |
20250624 | 254,000 | 16000 (6.72) | 242,000 | 255,000 | 241,000 |
|
엠씨넥스 (097520) |
20250624 | 27,950 | 1150 (4.29) | 27,650 | 27,950 | 27,000 |
|
HJ중공업 (097230) |
20250624 | 7,850 | 460 (6.22) | 7,480 | 7,920 | 7,340 |
|
SK이노베이션우 (096775) |
20250624 | 71,200 | 400 (.56) | 70,700 | 71,800 | 68,900 |
|
SK이노베이션 (096770) |
20250624 | 101,800 | -1000 (-.97) | 100,100 | 102,300 | 99,050 |
|
JW홀딩스 (096760) |
20250624 | 3,685 | 20 (.55) | 3,670 | 3,715 | 3,615 |
|
웅진씽크빅 (095720) |
20250624 | 1,869 | 44 (2.41) | 1,837 | 1,871 | 1,825 |
|
AJ네트웍스 (095570) |
20250624 | 4,090 | 130 (3.28) | 4,000 | 4,120 | 3,995 |
|
맵스리얼티1 (094800) |
20250624 | 4,335 | 5 (.12) | 4,330 | 4,365 | 4,315 |
|
효성ITX (094280) |
20250624 | 14,290 | -90 (-.63) | 14,540 | 14,610 | 14,070 |
|
후성 (093370) |
20250624 | 5,060 | 60 (1.2) | 5,050 | 5,170 | 5,010 |
|
형지엘리트 (093240) |
20250624 | 2,675 | -145 (-5.14) | 2,830 | 2,950 | 2,620 |
|
이아이디 (093230) |
20250624 | 1,392 | 0 (0) | 0 | 0 | 0 |
|
LF (093050) |
20250624 | 18,110 | 50 (.28) | 18,050 | 18,210 | 17,930 |
|
넥스틸 (092790) |
20250624 | 14,250 | 220 (1.57) | 14,210 | 14,430 | 14,070 |
|
DYP (092780) |
20250624 | 4,545 | 20 (.44) | 4,525 | 4,610 | 4,470 |
|
기신정기 (092440) |
20250624 | 2,560 | 30 (1.19) | 2,530 | 2,600 | 2,525 |
|
KPX홀딩스 (092230) |
20250624 | 68,100 | 600 (.89) | 67,600 | 68,600 | 67,200 |
|
KEC (092220) |
20250624 | 814 | 20 (2.52) | 803 | 824 | 803 |
|
디아이씨 (092200) |
20250624 | 4,785 | 140 (3.01) | 4,730 | 4,840 | 4,730 |
|
티웨이항공 (091810) |
20250624 | 2,105 | 109 (5.46) | 2,050 | 2,135 | 2,040 |
|
세원이앤씨 (091090) |
20250624 | 1,270 | 0 (0) | 0 | 0 | 0 |
|
비에이치 (090460) |
20250624 | 12,790 | 470 (3.81) | 12,550 | 12,840 | 12,550 |
|
아모레퍼시픽우 (090435) |
20250624 | 48,350 | 1000 (2.11) | 47,800 | 48,700 | 47,200 |
|
아모레퍼시픽 (090430) |
20250624 | 145,700 | 3600 (2.53) | 146,200 | 148,300 | 142,400 |
|
메타랩스 (090370) |
20250624 | 1,380 | 6 (.44) | 1,376 | 1,390 | 1,370 |
|
노루페인트우 (090355) |
20250624 | 15,510 | 220 (1.44) | 15,350 | 15,610 | 15,350 |
|
노루페인트 (090350) |
20250624 | 9,390 | 50 (.54) | 9,340 | 9,470 | 9,240 |
|
평화산업 (090080) |
20250624 | 1,103 | 15 (1.38) | 1,088 | 1,106 | 1,086 |
|
롯데렌탈 (089860) |
20250624 | 33,850 | 300 (.89) | 33,550 | 34,050 | 33,250 |
|
제주항공 (089590) |
20250624 | 7,300 | 320 (4.58) | 7,250 | 7,310 | 7,170 |
|
HDC현대EP (089470) |
20250624 | 3,920 | 20 (.51) | 3,905 | 3,960 | 3,885 |
|
맥쿼리인프라 (088980) |
20250624 | 11,860 | -70 (-.59) | 11,930 | 11,970 | 11,800 |
|
진도 (088790) |
20250624 | 1,975 | 3 (.15) | 1,975 | 2,000 | 1,962 |
|
한화생명 (088350) |
20250624 | 3,395 | 140 (4.3) | 3,295 | 3,420 | 3,295 |
|
이리츠코크렙 (088260) |
20250624 | 4,545 | 75 (1.68) | 4,500 | 4,550 | 4,490 |
|
하나금융지주 (086790) |
20250624 | 82,300 | 2500 (3.13) | 81,000 | 83,000 | 80,300 |
|
현대글로비스 (086280) |
20250624 | 136,400 | 2100 (1.56) | 137,200 | 138,500 | 134,200 |
|
미래에셋생명 (085620) |
20250624 | 6,100 | 210 (3.57) | 5,890 | 6,130 | 5,880 |
|
엔케이 (085310) |
20250624 | 840 | 11 (1.33) | 828 | 841 | 828 |
|
TBH글로벌 (084870) |
20250624 | 1,348 | 0 (0) | 1,340 | 1,365 | 1,333 |
|
대상홀딩스우 (084695) |
20250624 | 15,800 | 330 (2.13) | 15,660 | 15,900 | 15,500 |
|
대상홀딩스 (084690) |
20250624 | 10,890 | 120 (1.11) | 10,810 | 10,940 | 10,810 |
|
이월드 (084680) |
20250624 | 1,667 | 120 (7.76) | 1,546 | 1,779 | 1,531 |
|
동양고속 (084670) |
20250624 | 8,930 | 670 (8.11) | 8,200 | 9,940 | 8,200 |
|
대한제강 (084010) |
20250624 | 16,140 | -40 (-.25) | 16,180 | 16,290 | 16,040 |
|
그린케미칼 (083420) |
20250624 | 8,270 | -30 (-.36) | 8,410 | 8,510 | 8,150 |
|
한화엔진 (082740) |
20250624 | 29,850 | 600 (2.05) | 29,700 | 30,100 | 28,900 |
|
동양생명 (082640) |
20250624 | 6,900 | -60 (-.86) | 6,940 | 7,110 | 6,850 |
|
미스토홀딩스 (081660) |
20250624 | 33,650 | 450 (1.36) | 33,750 | 34,050 | 33,400 |
|
일진다이아 (081000) |
20250624 | 13,460 | 390 (2.98) | 13,080 | 13,650 | 13,080 |
|
휴비스 (079980) |
20250624 | 3,030 | 60 (2.02) | 3,000 | 3,065 | 2,990 |
|
전진건설로봇 (079900) |
20250624 | 55,700 | 4400 (8.58) | 54,800 | 57,600 | 53,300 |
|
LIG넥스원 (079550) |
20250624 | 554,000 | -76000 (-12.06) | 576,000 | 589,000 | 536,000 |
|
현대리바트 (079430) |
20250624 | 7,990 | 320 (4.17) | 7,690 | 8,000 | 7,690 |
|
CJ CGV (079160) |
20250624 | 5,170 | 40 (.78) | 5,150 | 5,270 | 5,130 |
|
GS우 (078935) |
20250624 | 42,750 | 550 (1.3) | 42,350 | 42,900 | 42,200 |
|
GS (078930) |
20250624 | 46,850 | 800 (1.74) | 45,800 | 47,400 | 45,550 |
|
에이블씨엔씨 (078520) |
20250624 | 7,950 | -130 (-1.61) | 8,070 | 8,070 | 7,820 |
|
텔코웨어 (078000) |
20250624 | 13,860 | 280 (2.06) | 13,880 | 13,930 | 13,400 |
|
STX엔진 (077970) |
20250624 | 24,000 | -100 (-.41) | 24,150 | 24,500 | 23,350 |
|
유니퀘스트 (077500) |
20250624 | 6,750 | 290 (4.49) | 6,520 | 6,770 | 6,520 |
|
세진중공업 (075580) |
20250624 | 12,230 | 190 (1.58) | 12,100 | 12,390 | 11,860 |
|
새론오토모티브 (075180) |
20250624 | 3,365 | 30 (.9) | 3,335 | 3,395 | 3,305 |
|
이엔플러스 (074610) |
20250624 | 511 | 0 (0) | 0 | 0 | 0 |
|
금호타이어 (073240) |
20250624 | 4,470 | 90 (2.05) | 4,445 | 4,510 | 4,435 |
|
농심홀딩스 (072710) |
20250624 | 82,400 | 600 (.73) | 82,000 | 82,900 | 81,300 |
|
유엔젤 (072130) |
20250624 | 5,420 | 50 (.93) | 5,370 | 5,460 | 5,330 |
|
HD현대마린엔진 (071970) |
20250624 | 55,600 | 1600 (2.96) | 55,900 | 56,800 | 54,400 |
|
코아스 (071950) |
20250624 | 9,020 | -190 (-2.06) | 9,260 | 9,260 | 8,690 |
|
롯데하이마트 (071840) |
20250624 | 8,150 | 280 (3.56) | 8,150 | 8,180 | 7,980 |
|
지역난방공사 (071320) |
20250624 | 84,900 | 10500 (14.11) | 76,100 | 85,000 | 75,600 |
|
하이스틸 (071090) |
20250624 | 4,045 | 155 (3.98) | 3,910 | 4,240 | 3,910 |
|
한국금융지주우 (071055) |
20250624 | 95,400 | 6700 (7.55) | 89,500 | 95,400 | 89,500 |
|
한국금융지주 (071050) |
20250624 | 148,400 | 16400 (12.42) | 135,700 | 148,600 | 134,900 |
|
모나용평 (070960) |
20250624 | 5,230 | 255 (5.13) | 5,120 | 5,320 | 5,060 |
|
현대백화점 (069960) |
20250624 | 75,800 | -1000 (-1.3) | 77,000 | 77,500 | 74,800 |
|
DSR제강 (069730) |
20250624 | 3,710 | -20 (-.54) | 3,730 | 3,770 | 3,580 |
|
한세엠케이 (069640) |
20250624 | 1,158 | 0 (0) | 1,227 | 1,227 | 1,142 |
|
대웅제약 (069620) |
20250624 | 151,200 | -500 (-.33) | 153,200 | 154,400 | 150,000 |
|
대호에이엘 (069460) |
20250624 | 1,934 | 2 (.1) | 1,932 | 1,963 | 1,899 |
|
TKG휴켐스 (069260) |
20250624 | 16,650 | 430 (2.65) | 16,380 | 16,690 | 16,380 |
|
삼성출판사 (068290) |
20250624 | 18,190 | 1100 (6.44) | 17,210 | 18,280 | 17,210 |
|
셀트리온 (068270) |
20250624 | 161,200 | 2200 (1.38) | 160,600 | 162,800 | 160,600 |
|
세이브존I&C (067830) |
20250624 | 2,640 | 50 (1.93) | 2,645 | 2,650 | 2,605 |
|
엘앤에프 (066970) |
20250624 | 54,300 | 4600 (9.26) | 51,500 | 55,100 | 51,200 |
|
LG전자우 (066575) |
20250624 | 37,550 | 750 (2.04) | 37,600 | 38,150 | 37,300 |
|
LG전자 (066570) |
20250624 | 76,200 | 1500 (2.01) | 76,600 | 77,600 | 75,800 |
|
SNT모티브 (064960) |
20250624 | 30,850 | -1050 (-3.29) | 31,650 | 31,750 | 30,750 |
|
LG씨엔에스 (064400) |
20250624 | 97,000 | -400 (-.41) | 100,000 | 100,000 | 91,800 |
|
현대로템 (064350) |
20250624 | 200,000 | -14000 (-6.54) | 201,500 | 206,000 | 196,900 |
|
종근당바이오 (063160) |
20250624 | 22,500 | 0 (0) | 22,900 | 23,150 | 22,400 |
|
산일전기 (062040) |
20250624 | 85,800 | 1700 (2.02) | 86,100 | 86,900 | 82,400 |
|
HL홀딩스 (060980) |
20250624 | 41,300 | 600 (1.47) | 40,850 | 41,500 | 38,800 |
|
KTis (058860) |
20250624 | 2,925 | 20 (.69) | 2,915 | 2,935 | 2,910 |
|
KTcs (058850) |
20250624 | 2,930 | 30 (1.03) | 2,910 | 2,940 | 2,905 |
|
다스코 (058730) |
20250624 | 3,125 | 45 (1.46) | 3,100 | 3,170 | 3,100 |
|
세아홀딩스 (058650) |
20250624 | 107,900 | 900 (.84) | 107,000 | 111,300 | 106,400 |
|
포스코스틸리온 (058430) |
20250624 | 39,450 | 1050 (2.73) | 38,700 | 39,500 | 38,400 |
|
현대홈쇼핑 (057050) |
20250624 | 55,900 | 800 (1.45) | 55,400 | 56,100 | 55,000 |
|
신한지주 (055550) |
20250624 | 61,000 | 900 (1.5) | 60,700 | 62,100 | 60,600 |
|
테이팩스 (055490) |
20250624 | 13,910 | 490 (3.65) | 13,590 | 13,940 | 13,580 |
|
한미글로벌 (053690) |
20250624 | 21,800 | -650 (-2.9) | 22,550 | 22,700 | 21,400 |
|
스카이라이프 (053210) |
20250624 | 5,020 | 10 (.2) | 4,995 | 5,070 | 4,970 |
|
한전기술 (052690) |
20250624 | 115,000 | 3300 (2.95) | 112,500 | 119,000 | 108,200 |
|
LG화학우 (051915) |
20250624 | 107,700 | 5100 (4.97) | 104,000 | 107,700 | 104,000 |
|
LG화학 (051910) |
20250624 | 211,000 | 8500 (4.2) | 207,500 | 216,000 | 206,500 |
|
LG생활건강우 (051905) |
20250624 | 140,000 | 5100 (3.78) | 136,000 | 140,000 | 133,800 |
|
LG생활건강 (051900) |
20250624 | 349,500 | 8000 (2.34) | 348,000 | 351,500 | 342,500 |
|
진양화학 (051630) |
20250624 | 2,010 | 0 (0) | 2,030 | 2,035 | 1,999 |
|
한전KPS (051600) |
20250624 | 61,400 | 1000 (1.66) | 62,000 | 62,500 | 58,800 |
|
우진플라임 (049800) |
20250624 | 1,999 | 4 (.2) | 2,030 | 2,030 | 1,991 |
|
동원F&B (049770) |
20250624 | 41,750 | 0 (0) | 42,300 | 42,850 | 41,150 |
|
한국항공우주 (047810) |
20250624 | 91,100 | -3900 (-4.11) | 92,800 | 92,900 | 89,600 |
|
유니온머티리얼 (047400) |
20250624 | 1,627 | 10 (.62) | 1,617 | 1,638 | 1,617 |
|
포스코인터내셔널 (047050) |
20250624 | 49,300 | 0 (0) | 49,500 | 50,300 | 49,150 |
|
대우건설 (047040) |
20250624 | 4,240 | 75 (1.8) | 4,315 | 4,345 | 4,195 |
|
코스맥스비티아이 (044820) |
20250624 | 19,260 | 260 (1.37) | 19,000 | 19,410 | 19,000 |
|
KSS해운 (044450) |
20250624 | 9,800 | -40 (-.41) | 9,800 | 9,860 | 9,330 |
|
주연테크 (044380) |
20250624 | 368 | 9 (2.51) | 356 | 369 | 352 |
|
한미반도체 (042700) |
20250624 | 92,800 | 2400 (2.65) | 92,300 | 94,500 | 91,600 |
|
HD현대인프라코어 (042670) |
20250624 | 13,180 | 600 (4.77) | 13,550 | 13,570 | 12,920 |
|
한화오션 (042660) |
20250624 | 87,400 | 1100 (1.27) | 87,300 | 88,800 | 84,500 |
|
상신브레이크 (041650) |
20250624 | 2,920 | 10 (.34) | 2,910 | 2,965 | 2,910 |
|
HDC랩스 (039570) |
20250624 | 9,590 | 40 (.42) | 9,690 | 9,690 | 9,490 |
|
키움증권 (039490) |
20250624 | 236,500 | 16500 (7.5) | 230,000 | 240,000 | 225,000 |
|
하나투어 (039130) |
20250624 | 54,900 | 700 (1.29) | 55,300 | 55,300 | 54,200 |
|
광주신세계 (037710) |
20250624 | 30,000 | 600 (2.04) | 29,450 | 30,050 | 29,450 |
|
LG헬로비전 (037560) |
20250624 | 2,925 | 80 (2.81) | 2,845 | 2,925 | 2,775 |
|
YG PLUS (037270) |
20250624 | 8,430 | -50 (-.59) | 8,750 | 8,780 | 8,400 |
|
팜스코 (036580) |
20250624 | 2,740 | 0 (0) | 2,730 | 2,760 | 2,720 |
|
엔씨소프트 (036570) |
20250624 | 194,100 | -100 (-.05) | 201,000 | 203,500 | 191,500 |
|
SNT홀딩스 (036530) |
20250624 | 54,000 | -700 (-1.28) | 54,700 | 55,700 | 51,700 |
|
한국가스공사 (036460) |
20250624 | 39,450 | 1650 (4.37) | 37,500 | 39,650 | 37,350 |
|
콘텐트리중앙 (036420) |
20250624 | 13,640 | 170 (1.26) | 13,510 | 13,730 | 13,200 |
|
카카오 (035720) |
20250624 | 70,400 | 2800 (4.14) | 68,100 | 71,600 | 66,000 |
|
신세계 I&C (035510) |
20250624 | 24,150 | 250 (1.05) | 23,650 | 24,600 | 22,600 |
|
NAVER (035420) |
20250624 | 290,500 | 500 (.17) | 288,500 | 292,500 | 277,500 |
|
강원랜드 (035250) |
20250624 | 18,260 | 310 (1.73) | 18,020 | 18,310 | 18,020 |
|
백산 (035150) |
20250624 | 14,640 | 190 (1.31) | 14,700 | 14,870 | 14,500 |
|
HS애드 (035000) |
20250624 | 7,780 | 80 (1.04) | 7,750 | 7,820 | 7,710 |
|
한국토지신탁 (034830) |
20250624 | 1,233 | 15 (1.23) | 1,227 | 1,245 | 1,221 |
|
SK우 (03473K) |
20250624 | 162,400 | 600 (.37) | 162,700 | 166,000 | 161,200 |
|
SK (034730) |
20250624 | 199,200 | 3400 (1.74) | 203,500 | 203,500 | 195,100 |
|
인천도시가스 (034590) |
20250624 | 25,500 | -150 (-.58) | 25,550 | 25,700 | 25,500 |
|
NICE (034310) |
20250624 | 12,770 | 440 (3.57) | 12,400 | 12,810 | 12,400 |
|
파라다이스 (034230) |
20250624 | 14,860 | 320 (2.2) | 14,650 | 15,000 | 14,330 |
|
LG디스플레이 (034220) |
20250624 | 9,430 | 420 (4.66) | 9,170 | 9,440 | 9,170 |
|
SBS (034120) |
20250624 | 27,450 | 1250 (4.77) | 26,450 | 27,450 | 26,450 |
|
두산에너빌리티 (034020) |
20250624 | 68,900 | 300 (.44) | 70,600 | 71,400 | 67,000 |
|
무학 (033920) |
20250624 | 7,880 | 150 (1.94) | 7,770 | 8,050 | 7,770 |
|
KT&G (033780) |
20250624 | 124,600 | 900 (.73) | 125,000 | 125,100 | 122,900 |
|
SJG세종 (033530) |
20250624 | 4,555 | 20 (.44) | 4,600 | 4,700 | 4,545 |
|
유나이티드제약 (033270) |
20250624 | 21,350 | 50 (.23) | 21,300 | 21,400 | 20,950 |
|
체시스 (033250) |
20250624 | 1,151 | 11 (.96) | 1,144 | 1,165 | 1,140 |
|
자화전자 (033240) |
20250624 | 15,530 | 500 (3.33) | 15,050 | 15,660 | 14,900 |
|
KH 필룩스 (033180) |
20250624 | 5,310 | 0 (0) | 0 | 0 | 0 |
|
삼성생명 (032830) |
20250624 | 128,500 | 4100 (3.3) | 126,800 | 133,400 | 126,500 |
|
LG유플러스 (032640) |
20250624 | 13,750 | 310 (2.31) | 13,570 | 13,970 | 13,510 |
|
황금에스티 (032560) |
20250624 | 6,110 | 60 (.99) | 6,100 | 6,160 | 6,060 |
|
롯데관광개발 (032350) |
20250624 | 16,450 | -150 (-.9) | 16,400 | 16,690 | 15,400 |
|
아이티센씨티에스 (031820) |
20250624 | 735 | 6 (.82) | 745 | 745 | 724 |
|
신세계푸드 (031440) |
20250624 | 42,000 | -200 (-.47) | 42,600 | 42,900 | 41,750 |
|
신세계인터내셔날 (031430) |
20250624 | 13,180 | -290 (-2.15) | 13,540 | 13,600 | 13,000 |
|
서울보증보험 (031210) |
20250624 | 42,700 | 1350 (3.26) | 41,700 | 43,400 | 41,600 |
|
동원수산 (030720) |
20250624 | 6,150 | 130 (2.16) | 6,020 | 6,170 | 6,020 |
|
교보증권 (030610) |
20250624 | 8,780 | 200 (2.33) | 8,750 | 8,940 | 8,690 |
|
다올투자증권 (030210) |
20250624 | 3,820 | 280 (7.91) | 3,580 | 3,845 | 3,580 |
|
KT (030200) |
20250624 | 52,100 | 1100 (2.16) | 51,600 | 52,700 | 51,500 |
|
NICE평가정보 (030190) |
20250624 | 16,320 | 360 (2.26) | 16,100 | 16,350 | 15,950 |
|
제일기획 (030000) |
20250624 | 20,450 | 100 (.49) | 20,500 | 20,600 | 20,300 |
|
삼성카드 (029780) |
20250624 | 49,200 | 150 (.31) | 49,300 | 50,200 | 49,000 |
|
신도리코 (029530) |
20250624 | 49,200 | 1900 (4.02) | 47,500 | 49,350 | 47,350 |
|
케이씨 (029460) |
20250624 | 23,900 | 500 (2.14) | 23,250 | 23,900 | 23,250 |
|
팬오션 (028670) |
20250624 | 3,890 | -45 (-1.14) | 3,800 | 3,895 | 3,790 |
|
삼성물산우B (02826K) |
20250624 | 121,100 | -300 (-.25) | 121,700 | 124,000 | 121,100 |
|
삼성물산 (028260) |
20250624 | 162,500 | 900 (.56) | 166,100 | 166,400 | 160,100 |
|
동아지질 (028100) |
20250624 | 17,100 | 450 (2.7) | 16,910 | 17,110 | 16,660 |
|
삼성E&A (028050) |
20250624 | 23,250 | 650 (2.88) | 23,300 | 23,700 | 22,900 |
|
한국제지 (027970) |
20250624 | 815 | 2 (.25) | 816 | 819 | 807 |
|
마니커 (027740) |
20250624 | 901 | 15 (1.69) | 886 | 903 | 885 |
|
BGF (027410) |
20250624 | 4,255 | 20 (.47) | 4,255 | 4,335 | 4,180 |
|
동서 (026960) |
20250624 | 26,700 | 350 (1.33) | 27,000 | 27,100 | 26,500 |
|
부국철강 (026940) |
20250624 | 2,320 | 45 (1.98) | 2,275 | 2,325 | 2,275 |
|
스틱인베스트먼트 (026890) |
20250624 | 11,220 | 410 (3.79) | 10,830 | 11,250 | 10,770 |
|
한국주강 (025890) |
20250624 | 1,885 | 33 (1.78) | 1,852 | 1,886 | 1,852 |
|
남해화학 (025860) |
20250624 | 8,000 | 320 (4.17) | 7,800 | 8,030 | 7,750 |
|
이구산업 (025820) |
20250624 | 4,830 | -40 (-.82) | 4,770 | 4,860 | 4,730 |
|
한솔홈데코 (025750) |
20250624 | 729 | 14 (1.96) | 715 | 734 | 715 |
|
제이준코스메틱 (025620) |
20250624 | 8,230 | 190 (2.36) | 8,040 | 8,400 | 8,000 |
|
미래산업 (025560) |
20250624 | 650 | 6 (.93) | 645 | 654 | 644 |
|
한국단자 (025540) |
20250624 | 66,300 | 1600 (2.47) | 65,200 | 66,600 | 65,200 |
|
SJM홀딩스 (025530) |
20250624 | 3,620 | 20 (.56) | 3,630 | 3,645 | 3,590 |
|
KPX케미칼 (025000) |
20250624 | 47,900 | 300 (.63) | 47,650 | 48,200 | 47,500 |
|
디와이덕양 (024900) |
20250624 | 2,640 | 45 (1.73) | 2,630 | 2,665 | 2,610 |
|
대원화성 (024890) |
20250624 | 911 | 8 (.89) | 907 | 914 | 896 |
|
콜마홀딩스 (024720) |
20250624 | 15,570 | -490 (-3.05) | 16,060 | 16,220 | 15,250 |
|
기업은행 (024110) |
20250624 | 18,060 | 640 (3.67) | 17,630 | 18,180 | 17,600 |
|
디씨엠 (024090) |
20250624 | 13,560 | 70 (.52) | 13,490 | 13,710 | 13,490 |
|
WISCOM (024070) |
20250624 | 2,035 | 35 (1.75) | 2,035 | 2,085 | 1,990 |
|
에쓰씨엔지니어링 (023960) |
20250624 | 1,279 | -6 (-.47) | 1,283 | 1,296 | 1,265 |
|
인팩 (023810) |
20250624 | 5,870 | 40 (.69) | 5,870 | 5,890 | 5,810 |
|
인지컨트롤스 (023800) |
20250624 | 6,220 | 180 (2.98) | 6,100 | 6,220 | 6,080 |
|
다우기술 (023590) |
20250624 | 36,050 | 2450 (7.29) | 34,250 | 36,600 | 34,000 |
|
롯데쇼핑 (023530) |
20250624 | 75,000 | 1000 (1.35) | 74,500 | 75,400 | 74,400 |
|
동남합성 (023450) |
20250624 | 34,100 | 0 (0) | 34,100 | 34,300 | 33,900 |
|
한국종합기술 (023350) |
20250624 | 5,490 | 80 (1.48) | 5,470 | 5,510 | 5,390 |
|
MH에탄올 (023150) |
20250624 | 5,320 | -60 (-1.12) | 5,380 | 5,380 | 5,290 |
|
삼원강재 (023000) |
20250624 | 2,595 | 70 (2.77) | 2,525 | 2,595 | 2,525 |
|
포스코DX (022100) |
20250624 | 24,900 | 1050 (4.4) | 24,400 | 25,400 | 24,250 |
|
세원정공 (021820) |
20250624 | 11,420 | -250 (-2.14) | 11,710 | 12,240 | 11,290 |
|
코웨이 (021240) |
20250624 | 97,300 | 2400 (2.53) | 95,900 | 98,300 | 95,000 |
|
서원 (021050) |
20250624 | 1,329 | 9 (.68) | 1,320 | 1,339 | 1,300 |
|
일진디스플 (020760) |
20250624 | 750 | 22 (3.02) | 738 | 764 | 735 |
|
아시아나항공 (020560) |
20250624 | 9,880 | 310 (3.24) | 9,780 | 9,880 | 9,730 |
|
롯데에너지머티리얼즈 (020150) |
20250624 | 23,100 | 900 (4.05) | 22,600 | 23,250 | 22,600 |
|
키다리스튜디오 (020120) |
20250624 | 4,075 | 205 (5.3) | 4,000 | 4,075 | 3,970 |
|
한섬 (020000) |
20250624 | 17,390 | 190 (1.1) | 17,450 | 17,480 | 17,200 |
|
대교우B (019685) |
20250624 | 1,317 | 23 (1.78) | 1,300 | 1,350 | 1,296 |
|
대교 (019680) |
20250624 | 2,390 | 85 (3.69) | 2,315 | 2,390 | 2,315 |
|
엑시큐어하이트론 (019490) |
20250624 | 657 | 3 (.46) | 666 | 674 | 648 |
|
세아특수강 (019440) |
20250624 | 14,450 | 300 (2.12) | 14,250 | 14,470 | 14,200 |
|
티에이치엔 (019180) |
20250624 | 2,925 | 30 (1.04) | 2,895 | 2,930 | 2,880 |
|
신풍제약우 (019175) |
20250624 | 38,500 | 0 (0) | 40,600 | 40,600 | 36,750 |
|
신풍제약 (019170) |
20250624 | 14,420 | -60 (-.41) | 14,660 | 14,850 | 14,110 |
|
한온시스템 (018880) |
20250624 | 3,160 | 110 (3.61) | 3,090 | 3,195 | 3,090 |
|
SK가스 (018670) |
20250624 | 255,500 | -2500 (-.97) | 240,000 | 259,500 | 240,000 |
|
동원금속 (018500) |
20250624 | 1,311 | 21 (1.63) | 1,294 | 1,333 | 1,294 |
|
조일알미늄 (018470) |
20250624 | 1,524 | 30 (2.01) | 1,516 | 1,526 | 1,504 |
|
삼성에스디에스 (018260) |
20250624 | 193,500 | 1700 (.89) | 197,800 | 198,800 | 187,400 |
|
애경산업 (018250) |
20250624 | 16,520 | 10 (.06) | 16,620 | 16,680 | 16,280 |
|
한국카본 (017960) |
20250624 | 25,350 | -100 (-.39) | 25,800 | 26,400 | 25,250 |
|
E1 (017940) |
20250624 | 79,800 | -400 (-.5) | 79,200 | 80,600 | 78,100 |
|
광전자 (017900) |
20250624 | 1,991 | 32 (1.63) | 1,965 | 1,996 | 1,965 |
|
DS단석 (017860) |
20250624 | 27,150 | 1000 (3.82) | 26,550 | 27,200 | 26,450 |
|
풀무원 (017810) |
20250624 | 12,280 | 140 (1.15) | 12,260 | 12,320 | 12,150 |
|
현대엘리베이터 (017800) |
20250624 | 86,700 | 3200 (3.83) | 85,400 | 88,000 | 84,000 |
|
SK텔레콤 (017670) |
20250624 | 56,800 | 700 (1.25) | 56,700 | 57,000 | 56,500 |
|
수산세보틱스 (017550) |
20250624 | 1,827 | 32 (1.78) | 1,807 | 1,829 | 1,800 |
|
서울가스 (017390) |
20250624 | 58,300 | 400 (.69) | 57,700 | 58,700 | 57,700 |
|
우신시스템 (017370) |
20250624 | 7,880 | 40 (.51) | 7,960 | 8,100 | 7,800 |
|
명문제약 (017180) |
20250624 | 1,680 | 11 (.66) | 1,674 | 1,690 | 1,656 |
|
광명전기 (017040) |
20250624 | 2,030 | -20 (-.98) | 2,055 | 2,090 | 1,990 |
|
웅진 (016880) |
20250624 | 3,050 | 180 (6.27) | 2,880 | 3,100 | 2,860 |
|
퍼시스 (016800) |
20250624 | 43,700 | 200 (.46) | 43,050 | 43,800 | 43,000 |
|
두올 (016740) |
20250624 | 3,305 | 50 (1.54) | 3,255 | 3,320 | 3,255 |
|
대성홀딩스 (016710) |
20250624 | 9,990 | 170 (1.73) | 9,930 | 10,090 | 9,900 |
|
DB증권 (016610) |
20250624 | 8,410 | 110 (1.33) | 8,420 | 8,610 | 8,340 |
|
신대양제지 (016590) |
20250624 | 13,020 | -160 (-1.21) | 13,310 | 13,320 | 12,840 |
|
환인제약 (016580) |
20250624 | 12,050 | 160 (1.35) | 11,900 | 12,090 | 11,900 |
|
한세예스24홀딩스 (016450) |
20250624 | 4,340 | 70 (1.64) | 4,275 | 4,340 | 4,200 |
|
KG스틸 (016380) |
20250624 | 6,240 | 160 (2.63) | 6,090 | 6,250 | 6,090 |
|
삼성증권 (016360) |
20250624 | 75,800 | 4300 (6.01) | 73,500 | 76,600 | 73,400 |
|
대현 (016090) |
20250624 | 1,900 | 16 (.85) | 1,890 | 1,909 | 1,890 |
|
태경산업 (015890) |
20250624 | 5,330 | 60 (1.14) | 5,310 | 5,350 | 5,260 |
|
일진홀딩스 (015860) |
20250624 | 5,220 | 30 (.58) | 5,210 | 5,280 | 5,150 |
|
한국전력 (015760) |
20250624 | 34,100 | 5850 (20.71) | 29,450 | 34,650 | 29,350 |
|
DKME (015590) |
20250624 | 515 | 0 (0) | 0 | 0 | 0 |
|
INVENI (015360) |
20250624 | 55,000 | 1500 (2.8) | 53,700 | 55,500 | 53,700 |
|
에이엔피 (015260) |
20250624 | 428 | 10 (2.39) | 418 | 450 | 414 |
|
대창단조 (015230) |
20250624 | 5,940 | 40 (.68) | 5,930 | 6,090 | 5,870 |
|
이스타코 (015020) |
20250624 | 720 | 8 (1.12) | 717 | 737 | 710 |
|
인디에프 (014990) |
20250624 | 1,272 | 207 (19.44) | 1,079 | 1,347 | 1,079 |
|
성문전자우 (014915) |
20250624 | 4,635 | -65 (-1.38) | 4,695 | 4,695 | 4,615 |
|
성문전자 (014910) |
20250624 | 1,222 | 33 (2.78) | 1,190 | 1,230 | 1,190 |
|
유니드 (014830) |
20250624 | 91,200 | -6400 (-6.56) | 95,000 | 95,900 | 90,800 |
|
동원시스템즈우 (014825) |
20250624 | 18,200 | 350 (1.96) | 17,950 | 18,490 | 17,950 |
|
동원시스템즈 (014820) |
20250624 | 32,300 | 1550 (5.04) | 31,150 | 32,550 | 31,100 |
|
HL D&I (014790) |
20250624 | 2,755 | 105 (3.96) | 2,700 | 2,760 | 2,650 |
|
사조씨푸드 (014710) |
20250624 | 8,050 | 220 (2.81) | 7,850 | 8,100 | 7,760 |
|
한솔케미칼 (014680) |
20250624 | 163,700 | 4800 (3.02) | 158,000 | 164,100 | 158,000 |
|
태경비케이 (014580) |
20250624 | 4,960 | 180 (3.77) | 4,785 | 4,960 | 4,785 |
|
극동유화 (014530) |
20250624 | 3,490 | -195 (-5.29) | 3,430 | 3,530 | 3,430 |
|
영보화학 (014440) |
20250624 | 4,520 | 80 (1.8) | 4,470 | 4,530 | 4,450 |
|
금강공업우 (014285) |
20250624 | 7,100 | 30 (.42) | 7,100 | 7,130 | 7,100 |
|
금강공업 (014280) |
20250624 | 4,625 | 100 (2.21) | 4,590 | 4,685 | 4,580 |
|
대영포장 (014160) |
20250624 | 1,183 | 30 (2.6) | 1,160 | 1,183 | 1,160 |
|
한익스프레스 (014130) |
20250624 | 3,450 | 10 (.29) | 3,440 | 3,490 | 3,400 |
|
지누스 (013890) |
20250624 | 17,150 | 510 (3.06) | 16,810 | 17,520 | 16,710 |
|
지엠비코리아 (013870) |
20250624 | 4,050 | 50 (1.25) | 4,010 | 4,080 | 4,010 |
|
까뮤이앤씨 (013700) |
20250624 | 1,082 | -4 (-.37) | 1,099 | 1,100 | 1,074 |
|
계룡건설 (013580) |
20250624 | 22,250 | 750 (3.49) | 21,850 | 22,500 | 21,750 |
|
디와이 (013570) |
20250624 | 4,635 | 95 (2.09) | 4,500 | 4,680 | 4,500 |
|
화승코퍼레이션 (013520) |
20250624 | 2,035 | 95 (4.9) | 1,970 | 2,050 | 1,969 |
|
일성건설 (013360) |
20250624 | 1,857 | 23 (1.25) | 1,835 | 1,884 | 1,820 |
|
세우글로벌 (013000) |
20250624 | 1,165 | 14 (1.22) | 1,155 | 1,204 | 1,154 |
|
대창 (012800) |
20250624 | 1,408 | 9 (.64) | 1,413 | 1,413 | 1,380 |
|
에스원 (012750) |
20250624 | 68,100 | 900 (1.34) | 67,800 | 68,400 | 67,500 |
|
모나리자 (012690) |
20250624 | 2,760 | 20 (.73) | 2,760 | 2,770 | 2,745 |
|
HDC (012630) |
20250624 | 23,450 | 900 (3.99) | 23,000 | 23,900 | 22,900 |
|
경인양행 (012610) |
20250624 | 3,420 | 20 (.59) | 3,400 | 3,475 | 3,395 |
|
더존비즈온 (012510) |
20250624 | 76,600 | 3000 (4.08) | 74,500 | 76,700 | 71,200 |
|
한화에어로스페이스 (012450) |
20250624 | 895,000 | -24000 (-2.61) | 905,000 | 913,000 | 872,000 |
|
현대모비스 (012330) |
20250624 | 285,000 | 4500 (1.6) | 286,500 | 289,500 | 282,750 |
|
경동인베스트 (012320) |
20250624 | 63,500 | 1100 (1.76) | 64,000 | 64,000 | 62,500 |
|
영화금속 (012280) |
20250624 | 844 | 1 (.12) | 863 | 868 | 843 |
|
계양전기우 (012205) |
20250624 | 3,460 | 5 (.14) | 3,480 | 3,490 | 3,460 |
|
계양전기 (012200) |
20250624 | 1,458 | 13 (.9) | 1,455 | 1,463 | 1,445 |
|
아센디오 (012170) |
20250624 | 3,655 | -25 (-.68) | 3,680 | 3,885 | 3,650 |
|
영흥 (012160) |
20250624 | 531 | 6 (1.14) | 527 | 546 | 523 |
|
DB (012030) |
20250624 | 1,469 | 10 (.69) | 1,459 | 1,480 | 1,450 |
|
신성이엔지 (011930) |
20250624 | 1,535 | 35 (2.33) | 1,513 | 1,541 | 1,509 |
|
STX (011810) |
20250624 | 3,650 | 165 (4.73) | 3,545 | 3,680 | 3,525 |
|
SKC (011790) |
20250624 | 108,300 | 1300 (1.21) | 110,300 | 112,300 | 106,700 |
|
금호석유화학우 (011785) |
20250624 | 57,100 | 1400 (2.51) | 56,300 | 57,600 | 56,100 |
|
금호석유화학 (011780) |
20250624 | 113,900 | 2400 (2.15) | 113,900 | 115,600 | 112,700 |
|
현대코퍼레이션 (011760) |
20250624 | 29,350 | 3000 (11.39) | 27,650 | 29,950 | 27,350 |
|
한신기계 (011700) |
20250624 | 4,350 | -135 (-3.01) | 4,555 | 4,595 | 4,255 |
|
와이투솔루션 (011690) |
20250624 | 3,270 | 90 (2.83) | 3,195 | 3,350 | 3,160 |
|
한농화성 (011500) |
20250624 | 15,220 | 640 (4.39) | 14,860 | 15,280 | 14,860 |
|
갤럭시아에스엠 (011420) |
20250624 | 2,850 | 45 (1.6) | 2,830 | 2,925 | 2,780 |
|
부산산업 (011390) |
20250624 | 107,200 | 7200 (7.2) | 102,600 | 110,700 | 102,600 |
|
유니켐 (011330) |
20250624 | 1,408 | -35 (-2.43) | 1,442 | 1,446 | 1,406 |
|
성안머티리얼스 (011300) |
20250624 | 476 | 14 (3.03) | 462 | 478 | 450 |
|
태림포장 (011280) |
20250624 | 2,200 | 40 (1.85) | 2,170 | 2,205 | 2,165 |
|
삼화전자 (011230) |
20250624 | 5,270 | 130 (2.53) | 5,120 | 5,370 | 5,110 |
|
현대위아 (011210) |
20250624 | 47,550 | 850 (1.82) | 47,200 | 48,200 | 47,200 |
|
HMM (011200) |
20250624 | 22,800 | -750 (-3.18) | 22,600 | 23,200 | 22,450 |
|
롯데케미칼 (011170) |
20250624 | 65,000 | 4200 (6.91) | 63,000 | 66,000 | 62,300 |
|
CJ씨푸드1우 (011155) |
20250624 | 18,210 | -250 (-1.35) | 18,460 | 18,460 | 18,210 |
|
CJ씨푸드 (011150) |
20250624 | 3,055 | 35 (1.16) | 3,025 | 3,060 | 3,020 |
|
에넥스 (011090) |
20250624 | 636 | 6 (.95) | 631 | 641 | 630 |
|
LG이노텍 (011070) |
20250624 | 151,700 | 5700 (3.9) | 150,000 | 155,000 | 150,000 |
|
진원생명과학 (011000) |
20250624 | 2,595 | 0 (0) | 2,595 | 2,630 | 2,560 |
|
삼호개발 (010960) |
20250624 | 3,490 | 65 (1.9) | 3,460 | 3,490 | 3,445 |
|
S-Oil우 (010955) |
20250624 | 38,650 | -1550 (-3.86) | 39,050 | 39,050 | 38,100 |
|
S-Oil (010950) |
20250624 | 58,600 | -4000 (-6.39) | 58,700 | 59,300 | 58,000 |
|
퍼스텍 (010820) |
20250624 | 3,955 | -165 (-4) | 4,005 | 4,035 | 3,910 |
|
아이에스동서 (010780) |
20250624 | 22,300 | 650 (3) | 22,250 | 22,600 | 21,950 |
|
평화홀딩스 (010770) |
20250624 | 4,990 | 20 (.4) | 4,980 | 5,070 | 4,910 |
|
화신 (010690) |
20250624 | 8,600 | 450 (5.52) | 8,330 | 8,650 | 8,290 |
|
화천기계 (010660) |
20250624 | 5,480 | 320 (6.2) | 5,170 | 5,540 | 5,130 |
|
진양폴리 (010640) |
20250624 | 4,010 | 40 (1.01) | 3,975 | 4,030 | 3,970 |
|
HD현대미포 (010620) |
20250624 | 201,500 | 11800 (6.22) | 192,700 | 207,000 | 189,800 |
|
웰바이오텍 (010600) |
20250624 | 545 | 0 (0) | 0 | 0 | 0 |
|
에스엠벡셀 (010580) |
20250624 | 1,759 | 54 (3.17) | 1,730 | 1,883 | 1,720 |
|
한솔PNS (010420) |
20250624 | 1,885 | 15 (.8) | 1,870 | 1,887 | 1,870 |
|
우진아이엔에스 (010400) |
20250624 | 2,850 | 55 (1.97) | 2,800 | 2,990 | 2,785 |
|
삼성중공업 (010140) |
20250624 | 17,060 | 410 (2.46) | 17,000 | 17,310 | 16,810 |
|
고려아연 (010130) |
20250624 | 819,000 | 1000 (.12) | 823,000 | 828,000 | 811,000 |
|
LS ELECTRIC (010120) |
20250624 | 311,000 | 42000 (15.61) | 298,500 | 324,500 | 296,500 |
|
한국무브넥스 (010100) |
20250624 | 4,500 | 80 (1.81) | 4,500 | 4,585 | 4,460 |
|
OCI홀딩스 (010060) |
20250624 | 73,100 | 1000 (1.39) | 73,100 | 73,900 | 72,700 |
|
한국내화 (010040) |
20250624 | 2,430 | 30 (1.25) | 2,375 | 2,450 | 2,375 |
|
영원무역홀딩스 (009970) |
20250624 | 131,200 | 1100 (.85) | 132,000 | 134,900 | 130,200 |
|
명신산업 (009900) |
20250624 | 8,530 | 360 (4.41) | 8,320 | 8,590 | 8,300 |
|
한화솔루션우 (009835) |
20250624 | 26,450 | 650 (2.52) | 26,100 | 27,000 | 26,100 |
|
한화솔루션 (009830) |
20250624 | 32,300 | 550 (1.73) | 32,400 | 33,400 | 32,100 |
|
플레이그램 (009810) |
20250624 | 370 | 30 (8.82) | 340 | 408 | 340 |
|
삼정펄프 (009770) |
20250624 | 30,150 | -50 (-.17) | 30,550 | 30,550 | 29,800 |
|
모토닉 (009680) |
20250624 | 10,460 | 320 (3.16) | 10,250 | 10,460 | 10,250 |
|
무림P&P (009580) |
20250624 | 2,825 | 60 (2.17) | 2,770 | 2,825 | 2,770 |
|
HD한국조선해양 (009540) |
20250624 | 392,000 | 16500 (4.39) | 380,500 | 398,000 | 375,000 |
|
삼화전기 (009470) |
20250624 | 29,750 | 1050 (3.66) | 29,400 | 30,500 | 29,400 |
|
한창제지 (009460) |
20250624 | 756 | 8 (1.07) | 748 | 757 | 745 |
|
경동나비엔 (009450) |
20250624 | 72,500 | 1500 (2.11) | 71,700 | 72,600 | 71,600 |
|
KC그린홀딩스 (009440) |
20250624 | 756 | 0 (0) | 0 | 0 | 0 |
|
한올바이오파마 (009420) |
20250624 | 25,500 | 700 (2.82) | 25,150 | 26,450 | 25,150 |
|
태영건설우 (009415) |
20250624 | 5,630 | 100 (1.81) | 5,530 | 5,710 | 5,530 |
|
태영건설 (009410) |
20250624 | 2,945 | 65 (2.26) | 2,880 | 2,945 | 2,870 |
|
아진전자부품 (009320) |
20250624 | 1,026 | 17 (1.68) | 1,011 | 1,030 | 1,011 |
|
참엔지니어링 (009310) |
20250624 | 1,470 | 28 (1.94) | 1,430 | 1,498 | 1,430 |
|
광동제약 (009290) |
20250624 | 5,950 | 130 (2.23) | 5,850 | 6,130 | 5,820 |
|
신원 (009270) |
20250624 | 1,825 | 112 (6.54) | 1,734 | 1,852 | 1,734 |
|
한샘 (009240) |
20250624 | 46,200 | 1850 (4.17) | 45,000 | 46,400 | 44,850 |
|
무림페이퍼 (009200) |
20250624 | 2,175 | 50 (2.35) | 2,145 | 2,175 | 2,145 |
|
대양금속 (009190) |
20250624 | 1,692 | 2 (.12) | 1,607 | 1,726 | 1,607 |
|
한솔로지스틱스 (009180) |
20250624 | 2,340 | 5 (.21) | 2,330 | 2,355 | 2,325 |
|
SIMPAC (009160) |
20250624 | 4,975 | 70 (1.43) | 4,925 | 4,990 | 4,880 |
|
삼성전기우 (009155) |
20250624 | 61,400 | 2000 (3.37) | 60,700 | 61,700 | 60,300 |
|
삼성전기 (009150) |
20250624 | 136,700 | 6400 (4.91) | 132,900 | 138,200 | 132,900 |
|
경인전자 (009140) |
20250624 | 20,500 | 150 (.74) | 20,350 | 20,700 | 20,250 |
|
KCTC (009070) |
20250624 | 4,190 | 40 (.96) | 4,125 | 4,240 | 4,115 |
|
동양철관 (008970) |
20250624 | 1,369 | 28 (2.09) | 1,355 | 1,397 | 1,345 |
|
한미사이언스 (008930) |
20250624 | 46,250 | 950 (2.1) | 45,200 | 47,900 | 44,400 |
|
금비 (008870) |
20250624 | 58,300 | 200 (.34) | 58,600 | 58,600 | 56,700 |
|
호텔신라우 (008775) |
20250624 | 46,300 | 1300 (2.89) | 45,150 | 46,350 | 45,150 |
|
호텔신라 (008770) |
20250624 | 51,600 | 600 (1.18) | 52,000 | 52,000 | 50,700 |
|
율촌화학 (008730) |
20250624 | 30,250 | 1150 (3.95) | 29,700 | 30,850 | 29,500 |
|
아남전자 (008700) |
20250624 | 1,511 | 52 (3.56) | 1,472 | 1,521 | 1,472 |
|
윌비스 (008600) |
20250624 | 430 | 5 (1.18) | 427 | 460 | 422 |
|
일정실업 (008500) |
20250624 | 12,680 | 60 (.48) | 12,900 | 12,900 | 12,600 |
|
서흥 (008490) |
20250624 | 20,050 | -150 (-.74) | 20,050 | 20,350 | 19,950 |
|
문배철강 (008420) |
20250624 | 2,390 | 70 (3.02) | 2,315 | 2,650 | 2,315 |
|
남선알미우 (008355) |
20250624 | 12,740 | -20 (-.16) | 13,000 | 13,000 | 12,720 |
|
남선알미늄 (008350) |
20250624 | 1,218 | 7 (.58) | 1,213 | 1,226 | 1,213 |
|
NI스틸 (008260) |
20250624 | 3,785 | 80 (2.16) | 3,710 | 3,800 | 3,710 |
|
이건산업 (008250) |
20250624 | 5,680 | 130 (2.34) | 5,570 | 5,750 | 5,570 |
|
대동전자 (008110) |
20250624 | 15,040 | 0 (0) | 0 | 0 | 0 |
|
대덕1우 (00806K) |
20250624 | 8,470 | 0 (0) | 8,240 | 8,500 | 8,230 |
|
대덕 (008060) |
20250624 | 8,000 | 60 (.76) | 7,960 | 8,130 | 7,960 |
|
사조동아원 (008040) |
20250624 | 1,164 | 6 (.52) | 1,162 | 1,170 | 1,152 |
|
TP (007980) |
20250624 | 1,497 | 30 (2.04) | 1,480 | 1,508 | 1,468 |
|
서연 (007860) |
20250624 | 10,000 | 220 (2.25) | 9,890 | 10,590 | 9,890 |
|
코리아써키트2우B (00781K) |
20250624 | 5,510 | 20 (.36) | 5,510 | 5,510 | 5,410 |
|
코리아써우 (007815) |
20250624 | 5,940 | 210 (3.66) | 5,780 | 5,940 | 5,470 |
|
코리아써키트 (007810) |
20250624 | 11,490 | 480 (4.36) | 11,310 | 11,630 | 11,240 |
|
F&F홀딩스 (007700) |
20250624 | 17,870 | 940 (5.55) | 16,980 | 17,900 | 16,980 |
|
국도화학 (007690) |
20250624 | 34,450 | 950 (2.84) | 33,600 | 34,850 | 33,600 |
|
이수페타시스 (007660) |
20250624 | 49,150 | 3550 (7.79) | 47,000 | 50,000 | 46,950 |
|
선도전기 (007610) |
20250624 | 3,000 | 0 (0) | 0 | 0 | 0 |
|
동방아그로 (007590) |
20250624 | 6,280 | 50 (.8) | 6,280 | 6,310 | 6,260 |
|
일양약품우 (007575) |
20250624 | 15,370 | -180 (-1.16) | 15,340 | 15,370 | 14,980 |
|
일양약품 (007570) |
20250624 | 15,130 | 220 (1.48) | 14,950 | 15,380 | 14,700 |
|
샘표 (007540) |
20250624 | 45,300 | 700 (1.57) | 44,650 | 45,450 | 44,650 |
|
에이프로젠 (007460) |
20250624 | 672 | 15 (2.28) | 658 | 675 | 658 |
|
DN오토모티브 (007340) |
20250624 | 21,800 | 100 (.46) | 22,150 | 22,150 | 21,400 |
|
오뚜기 (007310) |
20250624 | 395,500 | 6500 (1.67) | 395,000 | 397,000 | 390,500 |
|
한국특강 (007280) |
20250624 | 1,515 | -15 (-.98) | 1,560 | 1,560 | 1,501 |
|
벽산 (007210) |
20250624 | 2,270 | 0 (0) | 2,265 | 2,280 | 2,255 |
|
사조산업 (007160) |
20250624 | 63,500 | 3300 (5.48) | 62,000 | 64,100 | 61,100 |
|
미래아이앤지 (007120) |
20250624 | 1,018 | -5 (-.49) | 1,032 | 1,045 | 1,013 |
|
일신석재 (007110) |
20250624 | 2,615 | 90 (3.56) | 2,585 | 2,665 | 2,530 |
|
GS리테일 (007070) |
20250624 | 17,040 | 80 (.47) | 17,300 | 17,310 | 16,970 |
|
우성 (006980) |
20250624 | 18,460 | 1010 (5.79) | 17,460 | 18,460 | 17,460 |
|
태경케미컬 (006890) |
20250624 | 11,320 | 60 (.53) | 11,260 | 11,400 | 11,260 |
|
신송홀딩스 (006880) |
20250624 | 7,990 | -30 (-.37) | 7,950 | 8,060 | 7,910 |
|
AK홀딩스 (006840) |
20250624 | 11,740 | 320 (2.8) | 11,790 | 11,790 | 11,470 |
|
미래에셋증권2우B (00680K) |
20250624 | 9,000 | 280 (3.21) | 9,020 | 9,230 | 8,830 |
|
미래에셋증권우 (006805) |
20250624 | 9,360 | 310 (3.43) | 9,210 | 9,560 | 9,200 |
|
미래에셋증권 (006800) |
20250624 | 22,550 | 1000 (4.64) | 22,850 | 24,100 | 22,050 |
|
영풍제지 (006740) |
20250624 | 1,080 | 22 (2.08) | 1,060 | 1,080 | 1,060 |
|
삼성공조 (006660) |
20250624 | 14,670 | 330 (2.3) | 14,620 | 14,880 | 14,530 |
|
대한유화 (006650) |
20250624 | 86,800 | 6000 (7.43) | 83,400 | 87,600 | 82,600 |
|
대림통상 (006570) |
20250624 | 2,750 | 30 (1.1) | 2,700 | 2,800 | 2,680 |
|
인스코비 (006490) |
20250624 | 1,638 | -21 (-1.27) | 1,687 | 1,690 | 1,637 |
|
삼성SDI우 (006405) |
20250624 | 104,600 | 4100 (4.08) | 100,900 | 105,000 | 100,900 |
|
삼성SDI (006400) |
20250624 | 176,800 | 7500 (4.43) | 172,500 | 182,300 | 172,400 |
|
한일현대시멘트 (006390) |
20250624 | 18,420 | 1210 (7.03) | 17,550 | 18,650 | 17,340 |
|
카프로 (006380) |
20250624 | 3,660 | 0 (0) | 0 | 0 | 0 |
|
대구백화점 (006370) |
20250624 | 6,800 | 0 (0) | 6,800 | 6,910 | 6,720 |
|
GS건설 (006360) |
20250624 | 21,950 | 500 (2.33) | 22,200 | 22,450 | 21,550 |
|
대원전선우 (006345) |
20250624 | 4,225 | 30 (.72) | 4,230 | 4,230 | 4,150 |
|
대원전선 (006340) |
20250624 | 3,105 | 10 (.32) | 3,145 | 3,155 | 3,080 |
|
녹십자 (006280) |
20250624 | 128,000 | 1400 (1.11) | 127,700 | 128,800 | 127,600 |
|
LS (006260) |
20250624 | 184,800 | 2400 (1.32) | 186,000 | 192,000 | 183,800 |
|
제주은행 (006220) |
20250624 | 13,840 | 2390 (20.87) | 11,290 | 13,840 | 11,000 |
|
한국전자홀딩스 (006200) |
20250624 | 763 | 12 (1.6) | 766 | 768 | 751 |
|
SK디스커버리우 (006125) |
20250624 | 42,350 | -150 (-.35) | 42,100 | 43,000 | 41,800 |
|
SK디스커버리 (006120) |
20250624 | 56,200 | 300 (.54) | 56,700 | 57,000 | 55,700 |
|
삼아알미늄 (006110) |
20250624 | 18,780 | 1090 (6.16) | 17,930 | 18,780 | 17,930 |
|
사조오양 (006090) |
20250624 | 9,830 | 270 (2.82) | 9,480 | 9,870 | 9,450 |
|
화승인더 (006060) |
20250624 | 4,720 | 65 (1.4) | 4,700 | 4,740 | 4,660 |
|
동원산업 (006040) |
20250624 | 47,050 | -950 (-1.98) | 48,250 | 48,750 | 46,750 |
|
동부건설우 (005965) |
20250624 | 20,300 | -350 (-1.69) | 20,600 | 20,600 | 20,300 |
|
동부건설 (005960) |
20250624 | 5,350 | -50 (-.93) | 5,400 | 5,500 | 5,320 |
|
이수화학 (005950) |
20250624 | 5,950 | 100 (1.71) | 5,930 | 5,950 | 5,850 |
|
NH투자증권우 (005945) |
20250624 | 18,900 | 1220 (6.9) | 17,900 | 18,900 | 17,900 |
|
NH투자증권 (005940) |
20250624 | 20,600 | 1180 (6.08) | 19,890 | 21,050 | 19,880 |
|
삼성전자우 (005935) |
20250624 | 49,400 | 1600 (3.35) | 48,600 | 49,400 | 48,550 |
|
삼성전자 (005930) |
20250624 | 60,500 | 2500 (4.31) | 59,400 | 60,600 | 59,300 |
|
대한해운 (005880) |
20250624 | 1,654 | -76 (-4.39) | 1,590 | 1,679 | 1,586 |
|
휴니드 (005870) |
20250624 | 8,960 | -390 (-4.17) | 8,810 | 9,080 | 8,810 |
|
에스엘 (005850) |
20250624 | 32,350 | 900 (2.86) | 31,900 | 32,950 | 31,800 |
|
DB손해보험 (005830) |
20250624 | 122,100 | 3000 (2.52) | 120,900 | 123,000 | 119,500 |
|
원림 (005820) |
20250624 | 16,150 | 230 (1.44) | 15,850 | 16,190 | 15,850 |
|
풍산홀딩스 (005810) |
20250624 | 46,400 | -4800 (-9.38) | 46,550 | 48,300 | 43,550 |
|
신영와코루 (005800) |
20250624 | 12,820 | 110 (.87) | 12,800 | 12,950 | 12,780 |
|
대림바스 (005750) |
20250624 | 4,150 | 10 (.24) | 4,145 | 4,175 | 4,100 |
|
크라운해태홀딩스우 (005745) |
20250624 | 9,300 | 210 (2.31) | 9,090 | 9,400 | 9,090 |
|
크라운해태홀딩스 (005740) |
20250624 | 7,760 | 310 (4.16) | 7,500 | 7,760 | 7,490 |
|
넥센우 (005725) |
20250624 | 4,280 | 125 (3.01) | 4,180 | 4,280 | 4,180 |
|
넥센 (005720) |
20250624 | 6,520 | 280 (4.49) | 6,250 | 6,570 | 6,250 |
|
파미셀 (005690) |
20250624 | 10,770 | -60 (-.55) | 11,040 | 11,170 | 10,650 |
|
삼영전자 (005680) |
20250624 | 11,420 | 10 (.09) | 11,500 | 11,560 | 11,410 |
|
SPC삼립 (005610) |
20250624 | 57,700 | 1400 (2.49) | 56,300 | 57,900 | 56,000 |
|
삼진제약 (005500) |
20250624 | 19,300 | 130 (.68) | 19,170 | 19,370 | 19,150 |
|
POSCO홀딩스 (005490) |
20250624 | 263,000 | 9500 (3.75) | 258,000 | 263,500 | 257,000 |
|
현대지에프홀딩스 (005440) |
20250624 | 8,670 | 60 (.7) | 8,620 | 8,780 | 8,550 |
|
한국공항 (005430) |
20250624 | 54,300 | 1900 (3.63) | 53,000 | 55,200 | 52,700 |
|
코스모화학 (005420) |
20250624 | 15,930 | 920 (6.13) | 15,350 | 16,560 | 15,260 |
|
신성통상 (005390) |
20250624 | 4,070 | 0 (0) | 4,070 | 4,075 | 4,070 |
|
현대차3우B (005389) |
20250624 | 158,800 | 1600 (1.02) | 158,300 | 159,900 | 158,300 |
|
현대차2우B (005387) |
20250624 | 160,600 | 900 (.56) | 161,300 | 162,900 | 159,800 |
|
현대차우 (005385) |
20250624 | 159,800 | 1600 (1.01) | 159,500 | 161,000 | 158,700 |
|
현대차 (005380) |
20250624 | 206,000 | 4500 (2.23) | 206,500 | 208,000 | 203,000 |
|
모나미 (005360) |
20250624 | 2,165 | 50 (2.36) | 2,115 | 2,165 | 2,115 |
|
온타이드 (005320) |
20250624 | 498 | 0 (0) | 498 | 507 | 491 |
|
롯데칠성우 (005305) |
20250624 | 74,100 | 100 (.14) | 74,000 | 74,100 | 73,200 |
|
롯데칠성 (005300) |
20250624 | 121,100 | 3800 (3.24) | 119,000 | 121,900 | 118,000 |
|
녹십자홀딩스2우 (005257) |
20250624 | 47,700 | 11000 (29.97) | 41,500 | 47,700 | 41,500 |
|
녹십자홀딩스 (005250) |
20250624 | 16,790 | 580 (3.58) | 16,450 | 16,880 | 16,410 |
|
빙그레 (005180) |
20250624 | 83,300 | 1300 (1.59) | 82,700 | 83,500 | 82,600 |
|
한창 (005110) |
20250624 | 1,254 | 0 (0) | 0 | 0 | 0 |
|
SGC에너지 (005090) |
20250624 | 25,150 | 750 (3.07) | 24,500 | 25,250 | 24,500 |
|
코스모신소재 (005070) |
20250624 | 35,350 | 2550 (7.77) | 33,950 | 35,650 | 33,750 |
|
부산주공 (005030) |
20250624 | 486 | 0 (0) | 0 | 0 | 0 |
|
휴스틸 (005010) |
20250624 | 4,830 | 75 (1.58) | 4,795 | 4,860 | 4,775 |
|
롯데지주우 (00499K) |
20250624 | 34,200 | 300 (.88) | 34,350 | 35,000 | 33,450 |
|
롯데지주 (004990) |
20250624 | 28,000 | 400 (1.45) | 27,950 | 28,350 | 27,750 |
|
성신양회우 (004985) |
20250624 | 12,440 | 600 (5.07) | 12,040 | 12,550 | 11,850 |
|
성신양회 (004980) |
20250624 | 9,600 | 710 (7.99) | 9,070 | 9,650 | 9,070 |
|
신라교역 (004970) |
20250624 | 10,000 | 0 (0) | 10,000 | 10,070 | 9,970 |
|
한신공영 (004960) |
20250624 | 8,570 | 80 (.94) | 8,600 | 8,720 | 8,440 |
|
씨아이테크 (004920) |
20250624 | 1,271 | 20 (1.6) | 1,251 | 1,290 | 1,243 |
|
조광페인트 (004910) |
20250624 | 5,650 | 140 (2.54) | 5,530 | 5,650 | 5,510 |
|
동일산업 (004890) |
20250624 | 44,600 | -350 (-.78) | 44,800 | 45,000 | 44,300 |
|
티웨이홀딩스 (004870) |
20250624 | 666 | 46 (7.42) | 625 | 775 | 623 |
|
DRB동일 (004840) |
20250624 | 5,110 | -80 (-1.54) | 5,180 | 5,180 | 5,090 |
|
덕성우 (004835) |
20250624 | 8,320 | 280 (3.48) | 8,040 | 8,420 | 8,000 |
|
덕성 (004830) |
20250624 | 6,140 | 80 (1.32) | 6,100 | 6,180 | 6,100 |
|
효성 (004800) |
20250624 | 71,900 | 3700 (5.43) | 69,700 | 71,900 | 68,100 |
|
써니전자 (004770) |
20250624 | 1,772 | 27 (1.55) | 1,746 | 1,776 | 1,741 |
|
팜젠사이언스 (004720) |
20250624 | 4,470 | 155 (3.59) | 4,330 | 4,470 | 4,320 |
|
한솔테크닉스 (004710) |
20250624 | 6,400 | 150 (2.4) | 6,290 | 6,410 | 6,220 |
|
조광피혁 (004700) |
20250624 | 61,700 | 1700 (2.83) | 60,000 | 61,700 | 59,600 |
|
삼천리 (004690) |
20250624 | 135,400 | -200 (-.15) | 135,200 | 136,800 | 133,900 |
|
현대비앤지스틸 (004560) |
20250624 | 12,160 | 290 (2.44) | 11,910 | 12,160 | 11,910 |
|
깨끗한나라우 (004545) |
20250624 | 11,990 | 150 (1.27) | 12,350 | 12,350 | 11,850 |
|
깨끗한나라 (004540) |
20250624 | 2,130 | 10 (.47) | 2,125 | 2,150 | 2,100 |
|
세방전지 (004490) |
20250624 | 68,900 | 2600 (3.92) | 67,000 | 69,400 | 67,000 |
|
삼화왕관 (004450) |
20250624 | 34,700 | -350 (-1) | 34,900 | 34,900 | 34,700 |
|
삼일씨엔에스 (004440) |
20250624 | 5,050 | 115 (2.33) | 4,950 | 5,080 | 4,950 |
|
송원산업 (004430) |
20250624 | 12,870 | 600 (4.89) | 12,420 | 12,990 | 12,310 |
|
서울식품우 (004415) |
20250624 | 1,428 | 168 (13.33) | 1,279 | 1,430 | 1,255 |
|
서울식품 (004410) |
20250624 | 161 | 2 (1.26) | 160 | 164 | 158 |
|
삼익THK (004380) |
20250624 | 9,960 | 0 (0) | 0 | 0 | 0 |
|
농심 (004370) |
20250624 | 399,000 | 2000 (.5) | 399,500 | 403,000 | 396,500 |
|
세방우 (004365) |
20250624 | 9,940 | 130 (1.33) | 9,850 | 10,080 | 9,850 |
|
세방 (004360) |
20250624 | 14,700 | 150 (1.03) | 14,690 | 14,880 | 14,570 |
|
현대약품 (004310) |
20250624 | 3,550 | 65 (1.87) | 3,550 | 3,565 | 3,490 |
|
남성 (004270) |
20250624 | 1,200 | 53 (4.62) | 1,147 | 1,240 | 1,135 |
|
NPC우 (004255) |
20250624 | 2,595 | -35 (-1.33) | 2,635 | 2,640 | 2,585 |
|
NPC (004250) |
20250624 | 4,520 | 145 (3.31) | 4,390 | 4,530 | 4,390 |
|
신세계 (004170) |
20250624 | 185,000 | -100 (-.05) | 187,500 | 188,500 | 184,500 |
|
한솔홀딩스 (004150) |
20250624 | 3,225 | 10 (.31) | 3,245 | 3,275 | 3,205 |
|
동방 (004140) |
20250624 | 2,680 | -70 (-2.55) | 2,710 | 2,710 | 2,620 |
|
태양금속우 (004105) |
20250624 | 3,820 | 65 (1.73) | 3,770 | 3,845 | 3,720 |
|
태양금속 (004100) |
20250624 | 2,755 | 90 (3.38) | 2,665 | 2,755 | 2,665 |
|
한국석유 (004090) |
20250624 | 14,430 | -4340 (-23.12) | 14,800 | 15,260 | 14,380 |
|
신흥 (004080) |
20250624 | 14,590 | 60 (.41) | 14,580 | 14,590 | 14,510 |
|
SG세계물산 (004060) |
20250624 | 340 | 4 (1.19) | 340 | 344 | 338 |
|
현대제철 (004020) |
20250624 | 29,550 | 750 (2.6) | 29,400 | 30,100 | 29,300 |
|
롯데정밀화학 (004000) |
20250624 | 38,400 | 1250 (3.36) | 37,550 | 38,800 | 37,550 |
|
사조대림 (003960) |
20250624 | 41,850 | 1100 (2.7) | 40,950 | 42,200 | 40,900 |
|
남양유업우 (003925) |
20250624 | 43,550 | 350 (.81) | 43,200 | 44,650 | 42,500 |
|
남양유업 (003920) |
20250624 | 65,900 | 500 (.76) | 65,700 | 66,100 | 65,400 |
|
보령 (003850) |
20250624 | 8,330 | 160 (1.96) | 8,240 | 8,370 | 8,240 |
|
대한화섬 (003830) |
20250624 | 145,000 | -1000 (-.68) | 145,400 | 145,400 | 141,000 |
|
진양산업 (003780) |
20250624 | 5,810 | 110 (1.93) | 5,750 | 5,820 | 5,750 |
|
삼영 (003720) |
20250624 | 3,995 | 70 (1.78) | 3,995 | 4,015 | 3,955 |
|
코리안리 (003690) |
20250624 | 10,320 | 40 (.39) | 10,290 | 10,320 | 10,190 |
|
한성기업 (003680) |
20250624 | 5,160 | 100 (1.98) | 5,080 | 5,180 | 5,080 |
|
포스코퓨처엠 (003670) |
20250624 | 129,200 | 3400 (2.7) | 129,800 | 132,800 | 127,500 |
|
미창석유 (003650) |
20250624 | 109,100 | -2000 (-1.8) | 107,700 | 111,100 | 107,000 |
|
KG모빌리티 (003620) |
20250624 | 3,660 | 175 (5.02) | 3,565 | 3,760 | 3,530 |
|
방림 (003610) |
20250624 | 4,215 | 15 (.36) | 4,200 | 4,235 | 4,130 |
|
HLB글로벌 (003580) |
20250624 | 2,835 | -90 (-3.08) | 2,880 | 2,955 | 2,805 |
|
SNT다이내믹스 (003570) |
20250624 | 53,500 | -3100 (-5.48) | 54,500 | 55,600 | 51,000 |
|
IHQ (003560) |
20250624 | 10,760 | 0 (0) | 0 | 0 | 0 |
|
LG우 (003555) |
20250624 | 65,200 | 1100 (1.72) | 66,300 | 68,300 | 64,800 |
|
LG (003550) |
20250624 | 84,900 | 3100 (3.79) | 90,200 | 91,700 | 83,800 |
|
대신증권2우B (003547) |
20250624 | 18,920 | 640 (3.5) | 18,500 | 18,940 | 18,480 |
|
대신증권우 (003545) |
20250624 | 20,650 | 650 (3.25) | 20,150 | 20,950 | 20,100 |
|
대신증권 (003540) |
20250624 | 25,200 | 650 (2.65) | 25,100 | 25,450 | 24,700 |
|
한화투자증권우 (003535) |
20250624 | 9,140 | 210 (2.35) | 9,100 | 9,210 | 8,810 |
|
한화투자증권 (003530) |
20250624 | 6,850 | 100 (1.48) | 7,050 | 7,230 | 6,720 |
|
영진약품 (003520) |
20250624 | 2,360 | 20 (.85) | 2,345 | 2,380 | 2,330 |
|
대한항공우 (003495) |
20250624 | 24,450 | 1150 (4.94) | 23,950 | 24,500 | 23,750 |
|
대한항공 (003490) |
20250624 | 23,450 | 1950 (9.07) | 22,450 | 23,500 | 22,450 |
|
한진중공업홀딩스 (003480) |
20250624 | 5,270 | 220 (4.36) | 5,040 | 5,350 | 5,040 |
|
유안타증권우 (003475) |
20250624 | 3,775 | 110 (3) | 3,710 | 3,800 | 3,710 |
|
유안타증권 (003470) |
20250624 | 3,685 | 135 (3.8) | 3,620 | 3,730 | 3,605 |
|
유화증권우 (003465) |
20250624 | 2,650 | 0 (0) | 2,650 | 2,650 | 2,610 |
|
유화증권 (003460) |
20250624 | 2,730 | 30 (1.11) | 2,720 | 2,765 | 2,700 |
|
한국화장품제조 (003350) |
20250624 | 58,600 | 900 (1.56) | 58,400 | 59,000 | 56,900 |
|
한일홀딩스 (003300) |
20250624 | 18,190 | 430 (2.42) | 17,970 | 18,200 | 17,760 |
|
흥아해운 (003280) |
20250624 | 1,783 | -447 (-20.04) | 1,734 | 1,879 | 1,728 |
|
태광산업 (003240) |
20250624 | 1,096,000 | 10000 (.92) | 1,088,000 | 1,120,000 | 1,082,000 |
|
삼양식품 (003230) |
20250624 | 1,296,000 | -32000 (-2.41) | 1,340,000 | 1,352,000 | 1,293,000 |
|
대원제약 (003220) |
20250624 | 13,400 | 60 (.45) | 13,440 | 13,440 | 13,300 |
|
일신방직 (003200) |
20250624 | 10,970 | -20 (-.18) | 11,030 | 11,320 | 10,950 |
|
디아이 (003160) |
20250624 | 16,030 | 550 (3.55) | 15,900 | 16,370 | 15,890 |
|
일성아이에스 (003120) |
20250624 | 23,200 | 0 (0) | 23,000 | 23,600 | 22,850 |
|
대웅 (003090) |
20250624 | 23,200 | -150 (-.64) | 23,700 | 23,800 | 22,900 |
|
SB성보 (003080) |
20250624 | 2,840 | 40 (1.43) | 2,820 | 2,860 | 2,820 |
|
코오롱글로벌우 (003075) |
20250624 | 15,930 | 160 (1.01) | 15,800 | 16,080 | 15,800 |
|
코오롱글로벌 (003070) |
20250624 | 9,750 | 550 (5.98) | 9,500 | 9,870 | 9,310 |
|
에이프로젠바이오로직스 (003060) |
20250624 | 661 | 26 (4.09) | 636 | 663 | 636 |
|
세아제강지주 (003030) |
20250624 | 218,500 | 13000 (6.33) | 210,500 | 221,000 | 209,000 |
|
혜인 (003010) |
20250624 | 5,470 | 160 (3.01) | 5,370 | 5,480 | 5,330 |
|
부광약품 (003000) |
20250624 | 3,685 | 75 (2.08) | 3,610 | 3,695 | 3,610 |
|
금호건설우 (002995) |
20250624 | 12,120 | 260 (2.19) | 11,910 | 12,190 | 11,910 |
|
금호건설 (002990) |
20250624 | 3,510 | 160 (4.78) | 3,350 | 3,530 | 3,350 |
|
한국쉘석유 (002960) |
20250624 | 437,500 | -21000 (-4.58) | 447,500 | 455,000 | 436,500 |
|
유성기업 (002920) |
20250624 | 2,020 | 36 (1.81) | 1,989 | 2,035 | 1,989 |
|
TYM (002900) |
20250624 | 5,320 | 150 (2.9) | 5,260 | 5,390 | 5,220 |
|
대유에이텍 (002880) |
20250624 | 1,145 | 3 (.26) | 1,142 | 1,169 | 1,105 |
|
신풍 (002870) |
20250624 | 1,177 | 59 (5.28) | 1,131 | 1,198 | 1,120 |
|
미원상사 (002840) |
20250624 | 168,800 | 700 (.42) | 170,200 | 171,000 | 168,600 |
|
SUN&L (002820) |
20250624 | 2,980 | 0 (0) | 2,950 | 3,080 | 2,950 |
|
삼영무역 (002810) |
20250624 | 15,850 | 320 (2.06) | 15,550 | 15,850 | 15,480 |
|
아모레퍼시픽홀딩스3우C (00279K) |
20250624 | 23,800 | 450 (1.93) | 23,650 | 23,900 | 23,500 |
|
아모레퍼시픽홀딩스우 (002795) |
20250624 | 13,210 | 530 (4.18) | 12,740 | 13,210 | 12,740 |
|
아모레퍼시픽홀딩스 (002790) |
20250624 | 32,000 | 700 (2.24) | 32,450 | 32,800 | 31,550 |
|
진흥기업2우B (002787) |
20250624 | 7,860 | 140 (1.81) | 7,870 | 7,890 | 7,670 |
|
진흥기업우B (002785) |
20250624 | 3,530 | 0 (0) | 3,530 | 3,575 | 3,530 |
|
진흥기업 (002780) |
20250624 | 779 | 15 (1.96) | 764 | 780 | 764 |
|
보락 (002760) |
20250624 | 1,063 | 11 (1.05) | 1,060 | 1,063 | 1,048 |
|
국제약품 (002720) |
20250624 | 4,775 | 80 (1.7) | 4,745 | 4,780 | 4,710 |
|
TCC스틸 (002710) |
20250624 | 17,160 | 1470 (9.37) | 16,100 | 17,180 | 16,040 |
|
신일전자 (002700) |
20250624 | 1,470 | 4 (.27) | 1,470 | 1,484 | 1,463 |
|
동일제강 (002690) |
20250624 | 1,635 | 36 (2.25) | 1,645 | 1,650 | 1,599 |
|
오리엔트바이오 (002630) |
20250624 | 821 | 15 (1.86) | 801 | 832 | 800 |
|
제일파마홀딩스 (002620) |
20250624 | 9,020 | 140 (1.58) | 8,880 | 9,240 | 8,880 |
|
조흥 (002600) |
20250624 | 157,000 | 0 (0) | 156,200 | 157,500 | 156,200 |
|
HS화성 (002460) |
20250624 | 11,000 | 140 (1.29) | 10,840 | 11,080 | 10,800 |
|
삼익악기 (002450) |
20250624 | 1,305 | -7 (-.53) | 1,325 | 1,350 | 1,300 |
|
세기상사 (002420) |
20250624 | 5,550 | -300 (-5.13) | 5,400 | 5,690 | 5,290 |
|
범양건영 (002410) |
20250624 | 1,935 | 0 (0) | 0 | 0 | 0 |
|
한독 (002390) |
20250624 | 11,840 | 270 (2.33) | 11,730 | 11,840 | 11,670 |
|
KCC (002380) |
20250624 | 308,000 | 3500 (1.15) | 309,000 | 314,000 | 306,000 |
|
SH에너지화학 (002360) |
20250624 | 456 | -29 (-5.98) | 452 | 469 | 448 |
|
넥센타이어1우B (002355) |
20250624 | 3,230 | 20 (.62) | 3,225 | 3,280 | 3,210 |
|
넥센타이어 (002350) |
20250624 | 6,480 | 120 (1.89) | 6,400 | 6,480 | 6,330 |
|
한진 (002320) |
20250624 | 20,300 | 620 (3.15) | 19,810 | 20,350 | 19,710 |
|
아세아제지 (002310) |
20250624 | 8,320 | 220 (2.72) | 8,110 | 8,360 | 8,110 |
|
고려제강 (002240) |
20250624 | 17,970 | 170 (.96) | 17,930 | 18,100 | 17,640 |
|
한일철강 (002220) |
20250624 | 2,715 | 15 (.56) | 2,750 | 2,770 | 2,605 |
|
동성제약 (002210) |
20250624 | 973 | -417 (-30) | 1,390 | 1,410 | 973 |
|
한국수출포장 (002200) |
20250624 | 2,985 | 35 (1.19) | 3,000 | 3,045 | 2,945 |
|
삼양통상 (002170) |
20250624 | 54,900 | 700 (1.29) | 53,600 | 55,400 | 53,600 |
|
도화엔지니어링 (002150) |
20250624 | 6,840 | 150 (2.24) | 6,760 | 6,870 | 6,760 |
|
고려산업 (002140) |
20250624 | 2,960 | -30 (-1) | 2,980 | 2,995 | 2,915 |
|
경농 (002100) |
20250624 | 10,270 | 260 (2.6) | 10,110 | 10,340 | 10,100 |
|
비비안 (002070) |
20250624 | 791 | 2 (.25) | 790 | 806 | 789 |
|
아세아 (002030) |
20250624 | 315,000 | 7000 (2.27) | 309,000 | 317,500 | 307,000 |
|
코오롱우 (002025) |
20250624 | 23,650 | 1500 (6.77) | 22,800 | 24,150 | 22,400 |
|
코오롱 (002020) |
20250624 | 43,300 | 3500 (8.79) | 41,050 | 44,550 | 40,650 |
|
KISCO홀딩스 (001940) |
20250624 | 26,300 | 400 (1.54) | 25,900 | 26,400 | 25,550 |
|
삼화콘덴서 (001820) |
20250624 | 27,450 | 1100 (4.17) | 26,750 | 27,700 | 26,750 |
|
오리온홀딩스 (001800) |
20250624 | 22,050 | 500 (2.32) | 22,000 | 22,200 | 21,650 |
|
대한제당우 (001795) |
20250624 | 2,490 | 40 (1.63) | 2,490 | 2,495 | 2,455 |
|
대한제당 (001790) |
20250624 | 2,915 | 60 (2.1) | 2,865 | 2,915 | 2,860 |
|
알루코 (001780) |
20250624 | 2,360 | 60 (2.61) | 2,310 | 2,375 | 2,310 |
|
SHD (001770) |
20250624 | 17,920 | -20 (-.11) | 17,940 | 18,290 | 17,800 |
|
한양증권우 (001755) |
20250624 | 17,660 | 610 (3.58) | 17,370 | 17,740 | 17,050 |
|
한양증권 (001750) |
20250624 | 18,730 | 990 (5.58) | 17,990 | 19,260 | 17,920 |
|
SK네트웍스 (001740) |
20250624 | 4,640 | 40 (.87) | 4,670 | 4,690 | 4,560 |
|
신영증권 (001720) |
20250624 | 120,300 | -100 (-.08) | 122,400 | 126,500 | 118,000 |
|
대상우 (001685) |
20250624 | 17,130 | 180 (1.06) | 17,000 | 17,200 | 16,700 |
|
대상 (001680) |
20250624 | 22,500 | 400 (1.81) | 22,300 | 22,700 | 22,250 |
|
종근당홀딩스 (001630) |
20250624 | 52,000 | 300 (.58) | 51,700 | 53,000 | 51,200 |
|
케이비아이동국실업 (001620) |
20250624 | 485 | 1 (.21) | 488 | 494 | 482 |
|
금양 (001570) |
20250624 | 9,900 | 0 (0) | 0 | 0 | 0 |
|
제일연마 (001560) |
20250624 | 9,830 | 230 (2.4) | 9,560 | 9,900 | 9,560 |
|
조비 (001550) |
20250624 | 15,180 | 900 (6.3) | 14,610 | 15,620 | 14,590 |
|
DI동일 (001530) |
20250624 | 38,700 | 100 (.26) | 38,600 | 39,400 | 37,300 |
|
동양2우B (001527) |
20250624 | 8,470 | -60 (-.7) | 8,510 | 8,510 | 8,420 |
|
동양우 (001525) |
20250624 | 4,290 | -20 (-.46) | 4,305 | 4,305 | 4,290 |
|
동양 (001520) |
20250624 | 654 | 17 (2.67) | 637 | 660 | 637 |
|
SK증권우 (001515) |
20250624 | 2,210 | 35 (1.61) | 2,185 | 2,240 | 2,185 |
|
SK증권 (001510) |
20250624 | 682 | 38 (5.9) | 658 | 686 | 654 |
|
현대차증권 (001500) |
20250624 | 8,120 | 260 (3.31) | 8,090 | 8,320 | 7,950 |
|
삼부토건 (001470) |
20250624 | 347 | 0 (0) | 0 | 0 | 0 |
|
BYC우 (001465) |
20250624 | 23,050 | 1150 (5.25) | 21,950 | 23,500 | 21,850 |
|
BYC (001460) |
20250624 | 38,350 | 650 (1.72) | 37,700 | 39,500 | 37,700 |
|
현대해상 (001450) |
20250624 | 26,550 | 700 (2.71) | 26,050 | 26,600 | 26,050 |
|
대한전선 (001440) |
20250624 | 17,570 | 20 (.11) | 18,050 | 18,060 | 17,090 |
|
세아베스틸지주 (001430) |
20250624 | 26,900 | 1900 (7.6) | 26,200 | 27,650 | 25,600 |
|
태원물산 (001420) |
20250624 | 3,975 | 15 (.38) | 3,970 | 4,035 | 3,870 |
|
KG케미칼 (001390) |
20250624 | 4,795 | 245 (5.38) | 4,595 | 4,800 | 4,595 |
|
SG글로벌 (001380) |
20250624 | 1,691 | 26 (1.56) | 1,675 | 1,691 | 1,665 |
|
삼성제약 (001360) |
20250624 | 1,793 | 38 (2.17) | 1,764 | 1,845 | 1,764 |
|
PKC (001340) |
20250624 | 5,830 | 270 (4.86) | 5,610 | 6,100 | 5,580 |
|
상상인증권 (001290) |
20250624 | 735 | 24 (3.38) | 727 | 750 | 722 |
|
부국증권우 (001275) |
20250624 | 27,100 | 300 (1.12) | 26,850 | 27,100 | 26,850 |
|
부국증권 (001270) |
20250624 | 44,400 | 1400 (3.26) | 43,850 | 45,150 | 42,950 |
|
남광토건 (001260) |
20250624 | 10,210 | 420 (4.29) | 9,880 | 10,320 | 9,880 |
|
GS글로벌 (001250) |
20250624 | 2,730 | 40 (1.49) | 2,685 | 2,735 | 2,680 |
|
동국홀딩스 (001230) |
20250624 | 8,350 | 80 (.97) | 8,320 | 8,440 | 8,260 |
|
금호전기 (001210) |
20250624 | 1,101 | -39 (-3.42) | 1,150 | 1,150 | 1,091 |
|
유진투자증권 (001200) |
20250624 | 3,760 | 210 (5.92) | 3,665 | 3,765 | 3,630 |
|
국보 (001140) |
20250624 | 2,110 | 0 (0) | 0 | 0 | 0 |
|
대한제분 (001130) |
20250624 | 149,900 | 1000 (.67) | 149,000 | 151,400 | 147,500 |
|
LX인터내셔널 (001120) |
20250624 | 31,450 | 250 (.8) | 31,350 | 31,700 | 31,200 |
|
만호제강 (001080) |
20250624 | 25,800 | 50 (.19) | 25,800 | 26,250 | 25,750 |
|
대한방직 (001070) |
20250624 | 6,790 | 200 (3.03) | 6,580 | 6,800 | 6,540 |
|
JW중외제약2우B (001067) |
20250624 | 62,500 | 400 (.64) | 62,100 | 62,500 | 62,100 |
|
JW중외제약우 (001065) |
20250624 | 29,100 | -100 (-.34) | 29,200 | 29,200 | 28,900 |
|
JW중외제약 (001060) |
20250624 | 23,050 | 400 (1.77) | 22,900 | 23,200 | 22,750 |
|
CJ4우(전환) (00104K) |
20250624 | 131,900 | 1800 (1.38) | 130,400 | 133,000 | 129,100 |
|
CJ우 (001045) |
20250624 | 84,800 | 2900 (3.54) | 83,000 | 85,800 | 82,800 |
|
CJ (001040) |
20250624 | 160,500 | 3400 (2.16) | 159,200 | 162,200 | 154,700 |
|
페이퍼코리아 (001020) |
20250624 | 736 | 19 (2.65) | 724 | 756 | 718 |
|
DB하이텍 (000990) |
20250624 | 47,000 | 650 (1.4) | 47,150 | 48,600 | 46,800 |
|
한국주철관 (000970) |
20250624 | 7,140 | 60 (.85) | 7,100 | 7,190 | 7,060 |
|
전방 (000950) |
20250624 | 38,350 | 1500 (4.07) | 36,700 | 39,350 | 36,200 |
|
유니온 (000910) |
20250624 | 4,810 | 75 (1.58) | 4,785 | 4,835 | 4,745 |
|
보해양조 (000890) |
20250624 | 500 | 10 (2.04) | 493 | 503 | 490 |
|
한화3우B (00088K) |
20250624 | 38,800 | -1100 (-2.76) | 39,850 | 41,150 | 38,400 |
|
한화우 (000885) |
20250624 | 67,500 | 500 (.75) | 67,000 | 68,000 | 67,000 |
|
한화 (000880) |
20250624 | 92,900 | -900 (-.96) | 95,000 | 99,200 | 92,100 |
|
강남제비스코 (000860) |
20250624 | 12,790 | 560 (4.58) | 12,350 | 12,870 | 12,160 |
|
화천기공 (000850) |
20250624 | 32,800 | 700 (2.18) | 32,800 | 33,050 | 32,250 |
|
삼성화재우 (000815) |
20250624 | 327,500 | 8500 (2.66) | 323,500 | 327,500 | 319,500 |
|
삼성화재 (000810) |
20250624 | 444,000 | 18500 (4.35) | 429,500 | 445,000 | 428,000 |
|
이화산업 (000760) |
20250624 | 12,890 | -100 (-.77) | 12,350 | 12,970 | 12,350 |
|
현대건설우 (000725) |
20250624 | 67,000 | 1500 (2.29) | 67,200 | 68,800 | 65,800 |
|
현대건설 (000720) |
20250624 | 76,300 | 800 (1.06) | 79,800 | 81,100 | 74,700 |
|
유수홀딩스 (000700) |
20250624 | 6,050 | 50 (.83) | 6,110 | 6,110 | 5,970 |
|
LS네트웍스 (000680) |
20250624 | 3,965 | 65 (1.67) | 4,055 | 4,270 | 3,940 |
|
영풍 (000670) |
20250624 | 43,450 | 1200 (2.84) | 43,100 | 44,050 | 42,250 |
|
SK하이닉스 (000660) |
20250624 | 278,500 | 19000 (7.32) | 270,000 | 283,000 | 269,500 |
|
천일고속 (000650) |
20250624 | 42,150 | 1000 (2.43) | 41,350 | 44,400 | 41,250 |
|
동아쏘시오홀딩스 (000640) |
20250624 | 115,700 | 600 (.52) | 117,900 | 117,900 | 114,000 |
|
CS홀딩스 (000590) |
20250624 | 89,000 | 2200 (2.53) | 86,500 | 90,700 | 86,500 |
|
흥국화재우 (000545) |
20250624 | 7,300 | 0 (0) | 7,290 | 7,400 | 7,270 |
|
흥국화재 (000540) |
20250624 | 4,230 | 70 (1.68) | 4,180 | 4,305 | 4,160 |
|
삼일제약 (000520) |
20250624 | 10,010 | -60 (-.6) | 10,110 | 10,180 | 9,920 |
|
가온전선 (000500) |
20250624 | 64,100 | 900 (1.42) | 64,300 | 66,800 | 63,400 |
|
대동 (000490) |
20250624 | 11,030 | 400 (3.76) | 10,890 | 11,190 | 10,870 |
|
CR홀딩스 (000480) |
20250624 | 5,540 | 50 (.91) | 5,490 | 5,540 | 5,480 |
|
대원강업 (000430) |
20250624 | 3,775 | 85 (2.3) | 3,700 | 3,780 | 3,700 |
|
롯데손해보험 (000400) |
20250624 | 1,740 | 17 (.99) | 1,729 | 1,744 | 1,721 |
|
삼화페인트 (000390) |
20250624 | 6,150 | 20 (.33) | 6,170 | 6,280 | 6,110 |
|
한화손해보험 (000370) |
20250624 | 5,690 | 40 (.71) | 5,700 | 5,840 | 5,600 |
|
노루홀딩스우 (000325) |
20250624 | 37,000 | 500 (1.37) | 36,050 | 37,500 | 35,300 |
|
노루홀딩스 (000320) |
20250624 | 23,800 | 900 (3.93) | 22,900 | 24,400 | 22,550 |
|
DH오토넥스 (000300) |
20250624 | 1,984 | 0 (0) | 0 | 0 | 0 |
|
기아 (000270) |
20250624 | 96,900 | 1000 (1.04) | 95,700 | 98,500 | 95,700 |
|
한국앤컴퍼니 (000240) |
20250624 | 19,200 | 270 (1.43) | 19,030 | 19,370 | 19,010 |
|
일동홀딩스 (000230) |
20250624 | 7,030 | 110 (1.59) | 6,920 | 7,120 | 6,920 |
|
유유제약2우B (000227) |
20250624 | 10,740 | 40 (.37) | 10,800 | 10,800 | 10,680 |
|
유유제약1우 (000225) |
20250624 | 5,160 | 50 (.98) | 5,110 | 5,160 | 5,020 |
|
유유제약 (000220) |
20250624 | 4,600 | 95 (2.11) | 4,520 | 4,620 | 4,520 |
|
DL우 (000215) |
20250624 | 23,800 | 500 (2.15) | 23,300 | 24,800 | 23,300 |
|
DL (000210) |
20250624 | 43,850 | 1350 (3.18) | 43,250 | 44,250 | 43,100 |
|
성창기업지주 (000180) |
20250624 | 1,627 | -9 (-.55) | 1,636 | 1,663 | 1,612 |
|
두산2우B (000157) |
20250624 | 485,500 | 8500 (1.78) | 487,000 | 494,000 | 451,500 |
|
두산우 (000155) |
20250624 | 417,000 | 7500 (1.83) | 414,500 | 422,000 | 390,000 |
|
두산 (000150) |
20250624 | 670,000 | 46000 (7.37) | 630,000 | 674,000 | 610,000 |
|
하이트진로홀딩스우 (000145) |
20250624 | 13,330 | -40 (-.3) | 13,380 | 13,380 | 13,290 |
|
하이트진로홀딩스 (000140) |
20250624 | 10,650 | 300 (2.9) | 10,420 | 10,740 | 10,420 |
|
CJ대한통운 (000120) |
20250624 | 88,900 | 1000 (1.14) | 91,200 | 91,200 | 88,300 |
|
유한양행우 (000105) |
20250624 | 97,500 | 2300 (2.42) | 95,600 | 97,700 | 95,600 |
|
유한양행 (000100) |
20250624 | 102,700 | 1600 (1.58) | 102,500 | 104,300 | 102,200 |
|
하이트진로2우B (000087) |
20250624 | 15,790 | 10 (.06) | 15,990 | 15,990 | 15,760 |
|
하이트진로 (000080) |
20250624 | 20,400 | 350 (1.75) | 20,400 | 20,450 | 20,250 |
|
삼양홀딩스우 (000075) |
20250624 | 87,200 | 2100 (2.47) | 85,600 | 87,200 | 85,600 |
|
삼양홀딩스 (000070) |
20250624 | 88,100 | 3000 (3.53) | 85,600 | 88,900 | 85,600 |
|
경방 (000050) |
20250624 | 8,100 | 170 (2.14) | 8,000 | 8,150 | 7,930 |
|
KR모터스 (000040) |
20250624 | 419 | 7 (1.7) | 413 | 423 | 412 |
|
동화약품 (000020) |
20250624 | 6,800 | 100 (1.49) | 6,710 | 6,810 | 6,710 |