공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,120 | 30 | .49 | 6,100 | 6,150 | 6,070 | 22,901 | 140,104,895 |
KR모터스 (000040) | 391 | 1 | .26 | 390 | 397 | 382 | 83,623 | 32,623,039 |
경방 (000050) | 6,430 | -50 | -.77 | 6,450 | 6,480 | 6,420 | 1,580 | 10,178,070 |
삼양홀딩스 (000070) | 61,700 | -1100 | -1.75 | 62,400 | 62,500 | 61,200 | 13,636 | 843,486,900 |
삼양홀딩스우 (000075) | 60,200 | 400 | .67 | 61,000 | 61,000 | 60,000 | 1,185 | 71,153,500 |
하이트진로 (000080) | 19,770 | 30 | .15 | 19,840 | 20,000 | 19,720 | 162,941 | 3,234,188,325 |
하이트진로2우B (000087) | 15,180 | -20 | -.13 | 15,250 | 15,250 | 15,160 | 1,101 | 16,734,170 |
유한양행 (000100) | 119,600 | -1600 | -1.32 | 122,000 | 122,700 | 119,600 | 440,251 | 53,072,790,500 |
유한양행우 (000105) | 106,700 | -1600 | -1.48 | 108,300 | 109,400 | 106,700 | 5,251 | 565,310,100 |
CJ대한통운 (000120) | 87,700 | 300 | .34 | 87,400 | 89,000 | 87,100 | 38,986 | 3,417,987,700 |
하이트진로홀딩스 (000140) | 8,670 | 10 | .12 | 8,660 | 8,710 | 8,610 | 23,844 | 206,664,435 |
하이트진로홀딩스우 (000145) | 10,140 | -20 | -.2 | 10,150 | 10,150 | 10,140 | 19 | 192,730 |
두산 (000150) | 314,000 | -4000 | -1.26 | 315,500 | 322,500 | 308,500 | 68,572 | 21,540,755,250 |
두산우 (000155) | 145,700 | -1600 | -1.09 | 147,400 | 147,700 | 144,500 | 9,741 | 1,419,943,750 |
두산2우B (000157) | 134,600 | -2200 | -1.61 | 136,900 | 137,200 | 133,400 | 921 | 124,585,600 |
성창기업지주 (000180) | 1,278 | -10 | -.78 | 1,290 | 1,290 | 1,271 | 21,149 | 26,989,403 |
DL (000210) | 34,350 | 600 | 1.78 | 33,750 | 34,500 | 33,750 | 35,811 | 1,224,148,950 |
DL우 (000215) | 19,510 | -260 | -1.32 | 19,790 | 20,000 | 19,150 | 597 | 11,773,010 |
유유제약 (000220) | 4,420 | -10 | -.23 | 4,430 | 4,440 | 4,360 | 30,166 | 132,619,740 |
유유제약1우 (000225) | 4,720 | 35 | .75 | 4,695 | 4,740 | 4,600 | 10,310 | 48,110,755 |
유유제약2우B (000227) | 9,430 | 210 | 2.28 | 9,400 | 9,510 | 9,400 | 64 | 604,730 |
일동홀딩스 (000230) | 6,470 | 170 | 2.7 | 6,300 | 6,660 | 6,300 | 50,602 | 331,168,600 |
한국앤컴퍼니 (000240) | 16,200 | 90 | .56 | 16,110 | 16,210 | 16,020 | 71,070 | 1,144,404,070 |
기아 (000270) | 98,700 | 3000 | 3.13 | 95,900 | 99,500 | 95,800 | 1,564,435 | 153,734,965,350 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 14,170 | 20 | .14 | 14,330 | 14,330 | 14,100 | 5,461 | 77,370,740 |
노루홀딩스우 (000325) | 28,600 | 0 | 0 | 28,900 | 28,900 | 28,550 | 20 | 600,850 |
한화손해보험 (000370) | 4,280 | 180 | 4.39 | 4,145 | 4,300 | 4,115 | 475,258 | 2,017,882,630 |
삼화페인트 (000390) | 6,330 | 40 | .64 | 6,300 | 6,390 | 6,260 | 71,100 | 449,038,525 |
롯데손해보험 (000400) | 1,801 | -11 | -.61 | 1,820 | 1,827 | 1,795 | 69,312 | 125,310,919 |
대원강업 (000430) | 3,710 | 75 | 2.06 | 3,635 | 3,740 | 3,635 | 57,198 | 210,954,982 |
CR홀딩스 (000480) | 5,220 | -30 | -.57 | 5,250 | 5,250 | 5,180 | 11,852 | 61,773,075 |
대동 (000490) | 11,010 | -140 | -1.26 | 11,010 | 11,170 | 11,000 | 135,028 | 1,492,572,975 |
가온전선 (000500) | 49,150 | 650 | 1.34 | 48,950 | 49,800 | 48,000 | 29,391 | 1,447,200,425 |
삼일제약 (000520) | 12,200 | -20 | -.16 | 12,250 | 12,490 | 12,200 | 94,408 | 1,158,511,095 |
흥국화재 (000540) | 3,270 | 40 | 1.24 | 3,230 | 3,285 | 3,225 | 56,581 | 184,371,740 |
흥국화재우 (000545) | 5,200 | 40 | .78 | 5,190 | 5,240 | 5,050 | 5,876 | 30,201,230 |
CS홀딩스 (000590) | 71,300 | 0 | 0 | 71,300 | 71,600 | 71,000 | 425 | 30,291,700 |
동아쏘시오홀딩스 (000640) | 98,700 | 300 | .3 | 99,300 | 99,300 | 98,100 | 5,869 | 578,711,550 |
천일고속 (000650) | 38,950 | 650 | 1.7 | 37,900 | 39,000 | 37,900 | 50 | 1,944,600 |
SK하이닉스 (000660) | 211,500 | -4000 | -1.86 | 211,500 | 214,500 | 209,500 | 1,611,040 | 341,794,680,250 |
영풍 (000670) | 483,500 | 3500 | .73 | 480,500 | 504,000 | 480,500 | 6,085 | 3,002,462,250 |
LS네트웍스 (000680) | 3,855 | -80 | -2.03 | 3,930 | 3,975 | 3,855 | 269,587 | 1,054,410,990 |
유수홀딩스 (000700) | 5,490 | -10 | -.18 | 5,530 | 5,530 | 5,450 | 15,791 | 86,424,715 |
현대건설 (000720) | 33,350 | -850 | -2.49 | 33,700 | 33,850 | 33,200 | 320,296 | 10,694,518,675 |
현대건설우 (000725) | 49,200 | 150 | .31 | 48,900 | 49,900 | 48,450 | 1,358 | 66,555,650 |
이화산업 (000760) | 10,300 | -20 | -.19 | 10,320 | 10,550 | 10,300 | 91 | 944,760 |
삼성화재 (000810) | 391,000 | 500 | .13 | 390,500 | 395,000 | 388,000 | 44,919 | 17,612,884,500 |
삼성화재우 (000815) | 296,500 | -500 | -.17 | 296,000 | 300,500 | 295,500 | 25,879 | 7,697,471,000 |
화천기공 (000850) | 27,000 | -250 | -.92 | 27,250 | 27,450 | 26,700 | 5,485 | 148,032,025 |
강남제비스코 (000860) | 23,350 | -100 | -.43 | 23,850 | 23,850 | 23,350 | 2,613 | 61,320,450 |
한화 (000880) | 43,400 | 1850 | 4.45 | 41,550 | 43,800 | 41,250 | 695,330 | 29,825,913,150 |
한화우 (000885) | 40,500 | 250 | .62 | 40,250 | 40,500 | 40,150 | 156 | 6,285,500 |
한화3우B (00088K) | 18,000 | 370 | 2.1 | 17,470 | 18,140 | 17,470 | 73,098 | 1,313,868,130 |
보해양조 (000890) | 502 | 40 | 8.66 | 465 | 510 | 460 | 4,321,152 | 2,136,027,180 |
유니온 (000910) | 5,160 | -10 | -.19 | 5,090 | 5,215 | 5,050 | 196,013 | 1,004,654,660 |
전방 (000950) | 19,490 | 230 | 1.19 | 19,260 | 19,500 | 19,130 | 808 | 15,689,685 |
한국주철관 (000970) | 6,210 | -10 | -.16 | 6,240 | 6,240 | 6,170 | 16,472 | 102,002,980 |
DB하이텍 (000990) | 47,800 | -1200 | -2.45 | 49,250 | 49,250 | 47,100 | 228,198 | 10,899,373,825 |
페이퍼코리아 (001020) | 710 | 2 | .28 | 708 | 714 | 699 | 16,717 | 11,800,893 |
CJ (001040) | 125,800 | -2300 | -1.8 | 126,900 | 128,100 | 123,500 | 139,419 | 17,529,914,800 |
CJ우 (001045) | 66,900 | 0 | 0 | 67,600 | 67,700 | 66,000 | 5,227 | 347,895,650 |
CJ4우(전환) (00104K) | 95,900 | -2900 | -2.94 | 99,000 | 99,000 | 95,600 | 11,867 | 1,148,362,850 |
JW중외제약 (001060) | 22,400 | 500 | 2.28 | 21,750 | 22,850 | 21,700 | 137,380 | 3,078,343,850 |
JW중외제약우 (001065) | 27,900 | -350 | -1.24 | 28,250 | 28,250 | 27,900 | 59 | 1,653,550 |
JW중외제약2우B (001067) | 60,700 | -200 | -.33 | 0 | 0 | 0 | 0 | 0 |
대한방직 (001070) | 5,160 | -70 | -1.34 | 5,230 | 5,270 | 5,100 | 10,986 | 57,019,235 |
만호제강 (001080) | 27,550 | 1500 | 5.76 | 26,050 | 28,000 | 26,050 | 1,675 | 45,035,400 |
LX인터내셔널 (001120) | 25,800 | 0 | 0 | 25,600 | 26,050 | 25,600 | 122,745 | 3,162,712,425 |
대한제분 (001130) | 128,700 | 800 | .63 | 127,200 | 129,500 | 127,200 | 1,306 | 167,827,700 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,630 | 30 | 1.15 | 2,605 | 2,645 | 2,595 | 491,882 | 1,292,074,487 |
금호전기 (001210) | 650 | -4 | -.61 | 654 | 668 | 640 | 105,618 | 68,156,754 |
동국홀딩스 (001230) | 7,590 | -60 | -.78 | 7,650 | 7,660 | 7,560 | 30,170 | 229,386,815 |
GS글로벌 (001250) | 2,960 | 25 | .85 | 2,920 | 3,200 | 2,910 | 25,116,206 | 76,225,304,138 |
남광토건 (001260) | 7,810 | -80 | -1.01 | 7,900 | 8,000 | 7,800 | 13,964 | 110,039,920 |
부국증권 (001270) | 27,050 | 100 | .37 | 26,850 | 27,350 | 26,850 | 1,150 | 31,075,950 |
부국증권우 (001275) | 21,850 | 0 | 0 | 21,750 | 21,900 | 21,750 | 1,706 | 37,242,200 |
상상인증권 (001290) | 420 | -3 | -.71 | 424 | 428 | 418 | 193,121 | 81,343,649 |
백광산업 (001340) | 6,720 | -120 | -1.75 | 6,820 | 6,830 | 6,700 | 121,197 | 818,442,085 |
삼성제약 (001360) | 1,623 | 48 | 3.05 | 1,582 | 1,688 | 1,582 | 1,217,165 | 2,012,179,736 |
SG글로벌 (001380) | 3,565 | 280 | 8.52 | 3,250 | 3,595 | 3,215 | 5,427,530 | 18,818,567,485 |
KG케미칼 (001390) | 3,805 | 5 | .13 | 3,810 | 3,845 | 3,780 | 95,363 | 362,672,351 |
태원물산 (001420) | 3,325 | 25 | .76 | 3,315 | 3,325 | 3,290 | 1,269 | 4,191,885 |
세아베스틸지주 (001430) | 19,820 | 260 | 1.33 | 19,570 | 19,840 | 19,550 | 49,093 | 966,642,130 |
대한전선 (001440) | 12,490 | -20 | -.16 | 12,410 | 12,700 | 12,410 | 380,602 | 4,771,020,690 |
현대해상 (001450) | 23,050 | 100 | .44 | 22,950 | 23,100 | 22,800 | 115,823 | 2,661,226,475 |
BYC (001460) | 26,650 | -250 | -.93 | 26,500 | 27,200 | 26,500 | 354 | 9,516,200 |
BYC우 (001465) | 12,500 | -100 | -.79 | 12,600 | 12,600 | 12,470 | 352 | 4,420,900 |
삼부토건 (001470) | 414 | 10 | 2.48 | 405 | 433 | 404 | 8,275,447 | 3,470,010,739 |
현대차증권 (001500) | 5,780 | 20 | .35 | 5,760 | 5,810 | 5,760 | 137,940 | 798,035,480 |
SK증권 (001510) | 466 | 1 | .22 | 465 | 466 | 464 | 395,901 | 184,125,928 |
SK증권우 (001515) | 1,683 | -1 | -.06 | 1,650 | 1,696 | 1,650 | 11,395 | 19,189,622 |
동양 (001520) | 589 | -3 | -.51 | 593 | 599 | 589 | 229,256 | 135,698,951 |
동양우 (001525) | 4,055 | -10 | -.25 | 4,080 | 4,100 | 4,055 | 426 | 1,734,065 |
동양2우B (001527) | 8,170 | 120 | 1.49 | 8,110 | 8,170 | 7,910 | 1,045 | 8,428,770 |
DI동일 (001530) | 44,950 | -100 | -.22 | 45,700 | 45,700 | 44,350 | 58,692 | 2,631,381,725 |
조비 (001550) | 10,350 | -70 | -.67 | 10,410 | 10,410 | 10,310 | 3,743 | 38,677,570 |
제일연마 (001560) | 8,950 | 230 | 2.64 | 8,810 | 8,950 | 8,730 | 3,783 | 33,259,720 |
금양 (001570) | 9,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
케이비아이동국실업 (001620) | 493 | 2 | .41 | 496 | 496 | 485 | 58,447 | 28,579,869 |
종근당홀딩스 (001630) | 43,150 | -50 | -.12 | 43,650 | 43,650 | 42,850 | 3,891 | 168,144,525 |
대상 (001680) | 25,150 | -350 | -1.37 | 25,650 | 26,100 | 25,000 | 143,030 | 3,641,093,800 |
대상우 (001685) | 18,010 | 410 | 2.33 | 17,740 | 18,050 | 17,630 | 15,335 | 274,534,500 |
신영증권 (001720) | 80,700 | -100 | -.12 | 80,800 | 82,700 | 80,100 | 9,308 | 756,131,550 |
SK네트웍스 (001740) | 4,395 | 0 | 0 | 4,385 | 4,430 | 4,375 | 186,988 | 821,726,079 |
한양증권 (001750) | 12,100 | -10 | -.08 | 12,150 | 12,300 | 12,090 | 19,100 | 232,820,260 |
한양증권우 (001755) | 12,710 | -90 | -.7 | 13,300 | 13,300 | 12,680 | 2,612 | 33,312,110 |
SHD (001770) | 14,990 | 90 | .6 | 14,900 | 15,000 | 14,830 | 3,988 | 59,500,520 |
알루코 (001780) | 2,200 | -25 | -1.12 | 2,225 | 2,230 | 2,200 | 127,163 | 280,958,338 |
대한제당 (001790) | 2,825 | -115 | -3.91 | 2,940 | 2,940 | 2,815 | 222,077 | 639,809,707 |
대한제당우 (001795) | 2,305 | -55 | -2.33 | 2,360 | 2,365 | 2,295 | 22,234 | 51,679,260 |
오리온홀딩스 (001800) | 15,870 | 80 | .51 | 15,790 | 15,980 | 15,700 | 73,456 | 1,162,124,550 |
삼화콘덴서 (001820) | 27,750 | -850 | -2.97 | 28,200 | 28,400 | 27,750 | 33,075 | 922,796,975 |
KISCO홀딩스 (001940) | 19,740 | 0 | 0 | 19,740 | 19,880 | 19,590 | 5,921 | 116,943,215 |
코오롱 (002020) | 24,950 | -850 | -3.29 | 26,100 | 26,100 | 24,200 | 248,620 | 6,173,197,075 |
코오롱우 (002025) | 14,930 | -460 | -2.99 | 15,490 | 15,770 | 14,870 | 7,350 | 110,603,940 |
아세아 (002030) | 267,500 | -500 | -.19 | 269,500 | 269,500 | 265,000 | 1,052 | 280,967,500 |
비비안 (002070) | 779 | 1 | .13 | 778 | 796 | 774 | 114,662 | 89,559,758 |
경농 (002100) | 9,090 | -110 | -1.2 | 9,220 | 9,220 | 9,020 | 16,757 | 152,534,660 |
고려산업 (002140) | 2,720 | 5 | .18 | 2,690 | 2,780 | 2,690 | 102,212 | 279,488,361 |
도화엔지니어링 (002150) | 6,540 | -20 | -.3 | 6,600 | 6,640 | 6,540 | 14,385 | 94,457,260 |
삼양통상 (002170) | 47,600 | -250 | -.52 | 48,050 | 48,750 | 47,600 | 3,248 | 155,852,750 |
한국수출포장 (002200) | 2,745 | 10 | .37 | 2,735 | 2,745 | 2,725 | 28,179 | 77,031,955 |
동성제약 (002210) | 3,815 | -25 | -.65 | 3,840 | 3,840 | 3,775 | 36,755 | 139,567,510 |
한일철강 (002220) | 1,864 | -1 | -.05 | 1,865 | 1,881 | 1,845 | 14,389 | 26,633,381 |
고려제강 (002240) | 17,570 | 60 | .34 | 17,600 | 17,600 | 17,350 | 12,027 | 209,527,325 |
아세아제지 (002310) | 7,240 | -10 | -.14 | 7,250 | 7,270 | 7,210 | 67,968 | 491,665,780 |
한진 (002320) | 19,510 | -210 | -1.06 | 19,720 | 19,740 | 19,510 | 10,797 | 211,723,880 |
넥센타이어 (002350) | 5,500 | 60 | 1.1 | 5,450 | 5,550 | 5,410 | 189,075 | 1,038,995,550 |
넥센타이어1우B (002355) | 2,825 | -25 | -.88 | 2,785 | 2,825 | 2,785 | 3,809 | 10,685,920 |
SH에너지화학 (002360) | 466 | 7 | 1.53 | 461 | 474 | 458 | 192,766 | 89,995,997 |
KCC (002380) | 282,000 | 7500 | 2.73 | 276,000 | 284,500 | 275,000 | 27,728 | 7,833,947,250 |
한독 (002390) | 11,420 | 130 | 1.15 | 11,230 | 11,470 | 11,210 | 14,959 | 169,811,570 |
범양건영 (002410) | 1,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세기상사 (002420) | 5,040 | 90 | 1.82 | 4,970 | 5,150 | 4,970 | 2,879 | 14,451,175 |
삼익악기 (002450) | 1,167 | -3 | -.26 | 1,170 | 1,174 | 1,156 | 99,428 | 115,609,624 |
HS화성 (002460) | 9,560 | 20 | .21 | 9,500 | 9,840 | 9,460 | 16,507 | 158,717,460 |
조흥 (002600) | 165,800 | 1300 | .79 | 165,900 | 165,900 | 164,000 | 6 | 991,800 |
제일파마홀딩스 (002620) | 7,600 | 0 | 0 | 7,570 | 7,660 | 7,520 | 16,488 | 125,172,470 |
오리엔트바이오 (002630) | 1,370 | -10 | -.72 | 1,340 | 1,400 | 1,272 | 8,233,358 | 10,988,610,063 |
동일제강 (002690) | 1,233 | 6 | .49 | 1,217 | 1,242 | 1,216 | 11,598 | 14,195,912 |
신일전자 (002700) | 1,501 | 2 | .13 | 1,499 | 1,520 | 1,485 | 229,143 | 345,492,100 |
TCC스틸 (002710) | 26,400 | -700 | -2.58 | 27,700 | 27,700 | 26,250 | 93,045 | 2,472,936,950 |
국제약품 (002720) | 4,665 | 20 | .43 | 4,600 | 4,695 | 4,590 | 62,570 | 291,296,020 |
보락 (002760) | 1,054 | 7 | .67 | 1,047 | 1,058 | 1,039 | 114,860 | 120,378,662 |
진흥기업 (002780) | 746 | -8 | -1.06 | 754 | 756 | 746 | 180,452 | 135,276,171 |
진흥기업우B (002785) | 3,140 | 10 | .32 | 3,135 | 3,230 | 3,135 | 231 | 735,100 |
진흥기업2우B (002787) | 9,700 | 100 | 1.04 | 9,720 | 9,720 | 9,530 | 399 | 3,802,830 |
아모레G (002790) | 21,450 | 50 | .23 | 21,550 | 21,650 | 21,400 | 52,755 | 1,134,441,525 |
아모레G우 (002795) | 9,220 | 40 | .44 | 9,180 | 9,230 | 9,180 | 4,787 | 44,080,775 |
아모레G3우(전환) (00279K) | 18,100 | 0 | 0 | 18,010 | 18,190 | 17,960 | 12,613 | 227,274,700 |
삼영무역 (002810) | 13,550 | 50 | .37 | 13,500 | 13,620 | 13,440 | 14,516 | 195,861,140 |
SUN&L (002820) | 2,760 | -10 | -.36 | 2,770 | 2,770 | 2,745 | 624 | 1,726,775 |
미원상사 (002840) | 183,500 | 2500 | 1.38 | 181,100 | 183,500 | 181,100 | 778 | 141,889,350 |
신풍 (002870) | 1,272 | -34 | -2.6 | 1,306 | 1,307 | 1,260 | 269,835 | 345,480,585 |
대유에이텍 (002880) | 911 | -12 | -1.3 | 927 | 927 | 910 | 21,783 | 19,933,803 |
TYM (002900) | 4,645 | 0 | 0 | 4,645 | 4,690 | 4,555 | 91,114 | 421,628,330 |
유성기업 (002920) | 1,832 | 1 | .05 | 1,830 | 1,839 | 1,830 | 11,361 | 20,799,270 |
한국쉘석유 (002960) | 335,500 | 19000 | 6 | 319,000 | 340,500 | 316,500 | 13,264 | 4,398,728,000 |
금호건설 (002990) | 2,635 | -10 | -.38 | 2,640 | 2,670 | 2,605 | 26,112 | 68,425,869 |
금호건설우 (002995) | 12,050 | -250 | -2.03 | 12,010 | 12,120 | 12,010 | 2,266 | 27,269,920 |
부광약품 (003000) | 4,590 | -65 | -1.4 | 4,650 | 4,675 | 4,590 | 86,837 | 401,206,772 |
혜인 (003010) | 4,985 | 25 | .5 | 4,970 | 5,020 | 4,940 | 32,464 | 161,901,467 |
세아제강지주 (003030) | 250,000 | -7000 | -2.72 | 254,500 | 256,500 | 247,000 | 11,869 | 2,991,352,750 |
에이프로젠바이오로직스 (003060) | 804 | 4 | .5 | 800 | 832 | 785 | 625,640 | 509,982,386 |
코오롱글로벌 (003070) | 8,700 | -90 | -1.02 | 8,790 | 8,820 | 8,660 | 15,241 | 132,900,390 |
코오롱글로벌우 (003075) | 15,200 | 10 | .07 | 14,880 | 15,430 | 14,880 | 877 | 13,257,250 |
성보화학 (003080) | 2,460 | 30 | 1.23 | 2,440 | 2,470 | 2,425 | 36,840 | 89,959,115 |
대웅 (003090) | 19,790 | 120 | .61 | 19,480 | 19,980 | 19,410 | 17,550 | 347,433,850 |
일성아이에스 (003120) | 15,240 | 10 | .07 | 15,230 | 15,240 | 15,120 | 6,820 | 103,530,160 |
디아이 (003160) | 15,090 | 150 | 1 | 14,940 | 15,340 | 14,600 | 624,173 | 9,365,158,145 |
일신방직 (003200) | 8,120 | 90 | 1.12 | 8,000 | 8,150 | 7,950 | 22,504 | 180,463,685 |
대원제약 (003220) | 13,930 | -40 | -.29 | 13,980 | 14,040 | 13,930 | 65,760 | 918,275,270 |
삼양식품 (003230) | 888,000 | -29000 | -3.16 | 910,000 | 915,000 | 888,000 | 30,522 | 27,432,452,000 |
태광산업 (003240) | 709,000 | -44000 | -5.84 | 753,000 | 754,000 | 702,000 | 1,574 | 1,137,079,000 |
흥아해운 (003280) | 1,785 | 158 | 9.71 | 1,627 | 1,897 | 1,623 | 29,178,485 | 52,647,132,578 |
한일홀딩스 (003300) | 14,000 | 0 | 0 | 14,000 | 14,200 | 13,950 | 73,259 | 1,026,600,375 |
한국화장품제조 (003350) | 52,400 | 1900 | 3.76 | 50,500 | 52,600 | 50,000 | 106,701 | 5,521,395,300 |
유화증권 (003460) | 2,320 | 5 | .22 | 2,315 | 2,325 | 2,310 | 37,999 | 88,001,865 |
유화증권우 (003465) | 2,315 | 5 | .22 | 2,270 | 2,315 | 2,270 | 10,138 | 23,416,510 |
유안타증권 (003470) | 2,820 | -25 | -.88 | 2,810 | 2,845 | 2,805 | 268,425 | 756,245,742 |
유안타증권우 (003475) | 3,040 | -20 | -.65 | 3,060 | 3,060 | 3,027 | 80,276 | 243,728,191 |
한진중공업홀딩스 (003480) | 3,560 | 15 | .42 | 3,600 | 3,600 | 3,505 | 31,486 | 111,749,170 |
대한항공 (003490) | 22,300 | -100 | -.45 | 22,400 | 22,450 | 22,200 | 656,854 | 14,645,423,900 |
대한항공우 (003495) | 21,750 | -50 | -.23 | 21,800 | 21,950 | 21,700 | 836 | 18,193,950 |
영진약품 (003520) | 1,977 | -3 | -.15 | 1,980 | 1,983 | 1,954 | 101,475 | 199,916,404 |
한화투자증권 (003530) | 3,485 | 35 | 1.01 | 3,475 | 3,520 | 3,460 | 468,569 | 1,632,433,145 |
한화투자증권우 (003535) | 5,850 | -20 | -.34 | 5,800 | 5,890 | 5,800 | 7,423 | 43,382,460 |
대신증권 (003540) | 17,270 | 20 | .12 | 17,300 | 17,410 | 17,270 | 335,105 | 5,809,880,895 |
대신증권우 (003545) | 16,110 | -10 | -.06 | 16,150 | 16,240 | 16,110 | 352,526 | 5,693,838,660 |
대신증권2우B (003547) | 15,580 | -20 | -.13 | 15,580 | 15,705 | 15,560 | 119,011 | 1,860,952,620 |
LG (003550) | 69,700 | 0 | 0 | 69,500 | 69,900 | 69,300 | 155,051 | 10,801,199,400 |
LG우 (003555) | 57,300 | 100 | .17 | 57,200 | 57,600 | 57,100 | 11,267 | 646,210,050 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 33,550 | -550 | -1.61 | 34,300 | 34,300 | 33,300 | 74,378 | 2,514,090,450 |
HLB글로벌 (003580) | 3,415 | 450 | 15.18 | 3,010 | 3,440 | 3,000 | 1,259,530 | 4,087,282,786 |
방림 (003610) | 3,700 | 0 | 0 | 3,670 | 3,700 | 3,490 | 200,028 | 714,854,805 |
KG모빌리티 (003620) | 3,780 | -5 | -.13 | 3,785 | 3,820 | 3,730 | 141,501 | 532,853,801 |
미창석유 (003650) | 99,700 | -1800 | -1.77 | 99,700 | 103,000 | 99,200 | 2,060 | 207,091,100 |
포스코퓨처엠 (003670) | 136,500 | -1200 | -.87 | 138,400 | 139,200 | 135,700 | 159,769 | 21,874,553,650 |
한성기업 (003680) | 4,840 | 5 | .1 | 4,790 | 4,840 | 4,770 | 10,567 | 50,763,085 |
코리안리 (003690) | 8,140 | 30 | .37 | 8,110 | 8,170 | 8,080 | 192,918 | 1,568,197,175 |
삼영 (003720) | 4,000 | -15 | -.37 | 4,015 | 4,055 | 3,980 | 122,224 | 489,715,991 |
진양산업 (003780) | 7,310 | -110 | -1.48 | 7,310 | 7,590 | 7,220 | 165,191 | 1,226,480,995 |
대한화섬 (003830) | 112,000 | -500 | -.44 | 113,300 | 113,300 | 111,900 | 195 | 21,874,400 |
보령 (003850) | 9,380 | -20 | -.21 | 9,400 | 9,520 | 9,320 | 84,011 | 792,154,985 |
남양유업 (003920) | 70,800 | -1100 | -1.53 | 72,100 | 72,100 | 70,800 | 7,707 | 548,955,050 |
남양유업우 (003925) | 37,050 | -100 | -.27 | 37,150 | 37,750 | 36,700 | 3,678 | 135,892,625 |
사조대림 (003960) | 40,300 | -500 | -1.23 | 40,600 | 40,900 | 40,250 | 16,194 | 654,130,100 |
롯데정밀화학 (004000) | 40,850 | -150 | -.37 | 40,600 | 41,150 | 40,500 | 31,803 | 1,294,850,925 |
현대제철 (004020) | 29,500 | 700 | 2.43 | 28,900 | 30,050 | 28,800 | 534,425 | 15,732,263,975 |
SG세계물산 (004060) | 321 | 6 | 1.9 | 315 | 323 | 315 | 241,123 | 77,150,245 |
신흥 (004080) | 14,650 | 30 | .21 | 14,620 | 14,660 | 14,580 | 3,439 | 50,359,420 |
한국석유 (004090) | 12,840 | 10 | .08 | 12,750 | 12,980 | 12,680 | 65,755 | 845,348,225 |
태양금속 (004100) | 2,660 | 50 | 1.92 | 2,600 | 2,670 | 2,530 | 328,906 | 864,756,941 |
태양금속우 (004105) | 4,350 | 110 | 2.59 | 4,200 | 4,350 | 4,200 | 9,209 | 39,254,330 |
동방 (004140) | 2,230 | 10 | .45 | 2,220 | 2,290 | 2,180 | 236,175 | 530,043,399 |
한솔홀딩스 (004150) | 2,510 | 0 | 0 | 2,505 | 2,510 | 2,485 | 15,707 | 39,215,595 |
신세계 (004170) | 146,600 | -100 | -.07 | 147,200 | 149,900 | 146,000 | 20,292 | 2,990,174,050 |
NPC (004250) | 3,940 | 15 | .38 | 3,890 | 3,970 | 3,880 | 19,858 | 78,007,719 |
NPC우 (004255) | 2,390 | -30 | -1.24 | 2,385 | 2,420 | 2,385 | 465 | 1,113,835 |
남성 (004270) | 1,071 | -9 | -.83 | 1,089 | 1,089 | 1,070 | 34,109 | 36,711,878 |
현대약품 (004310) | 3,235 | 5 | .15 | 3,215 | 3,270 | 3,205 | 15,950 | 51,610,092 |
세방 (004360) | 11,680 | 30 | .26 | 11,650 | 11,690 | 11,590 | 12,093 | 140,862,400 |
세방우 (004365) | 7,670 | 20 | .26 | 7,630 | 7,770 | 7,540 | 16,632 | 127,104,510 |
농심 (004370) | 421,000 | -7000 | -1.64 | 435,000 | 435,000 | 418,500 | 26,031 | 11,020,215,000 |
삼익THK (004380) | 11,320 | -50 | -.44 | 11,380 | 11,630 | 11,220 | 463,787 | 5,282,261,950 |
서울식품 (004410) | 143 | 3 | 2.14 | 140 | 145 | 140 | 2,469,756 | 352,340,852 |
서울식품우 (004415) | 1,208 | 5 | .42 | 1,198 | 1,220 | 1,197 | 8,128 | 9,748,472 |
송원산업 (004430) | 13,070 | 0 | 0 | 13,010 | 13,300 | 12,960 | 68,374 | 894,788,055 |
삼일씨엔에스 (004440) | 4,090 | -10 | -.24 | 4,100 | 4,185 | 4,025 | 22,398 | 92,148,745 |
삼화왕관 (004450) | 30,700 | -50 | -.16 | 30,650 | 31,150 | 30,650 | 558 | 17,235,450 |
세방전지 (004490) | 69,200 | 500 | .73 | 68,700 | 70,000 | 67,700 | 28,432 | 1,964,926,100 |
깨끗한나라 (004540) | 2,270 | -10 | -.44 | 2,320 | 2,320 | 2,245 | 112,272 | 254,100,075 |
깨끗한나라우 (004545) | 11,710 | -190 | -1.6 | 11,900 | 11,990 | 11,700 | 289 | 3,382,080 |
현대비앤지스틸 (004560) | 12,810 | -50 | -.39 | 12,900 | 12,930 | 12,600 | 29,276 | 373,850,590 |
삼천리 (004690) | 89,900 | 600 | .67 | 89,400 | 90,000 | 89,400 | 3,192 | 286,408,450 |
조광피혁 (004700) | 51,200 | -1000 | -1.92 | 52,100 | 52,200 | 51,200 | 1,539 | 79,172,800 |
한솔테크닉스 (004710) | 4,185 | -30 | -.71 | 4,195 | 4,270 | 4,175 | 45,545 | 191,225,830 |
팜젠사이언스 (004720) | 4,085 | -5 | -.12 | 4,035 | 4,110 | 4,025 | 12,777 | 51,884,146 |
써니전자 (004770) | 2,180 | 0 | 0 | 2,155 | 2,195 | 2,100 | 459,627 | 986,867,578 |
효성 (004800) | 47,200 | -700 | -1.46 | 47,400 | 47,900 | 47,200 | 10,820 | 513,384,675 |
덕성 (004830) | 6,980 | -770 | -9.94 | 7,830 | 8,370 | 6,980 | 3,845,820 | 29,310,706,020 |
덕성우 (004835) | 10,650 | -750 | -6.58 | 11,420 | 11,940 | 10,500 | 74,236 | 820,808,465 |
DRB동일 (004840) | 4,095 | -45 | -1.09 | 4,140 | 4,140 | 4,060 | 22,355 | 91,707,680 |
티웨이홀딩스 (004870) | 695 | -2 | -.29 | 690 | 700 | 683 | 217,942 | 151,236,841 |
동일산업 (004890) | 40,000 | -100 | -.25 | 39,950 | 40,600 | 39,950 | 454 | 18,226,950 |
조광페인트 (004910) | 5,700 | -50 | -.87 | 5,780 | 5,800 | 5,700 | 8,460 | 48,466,010 |
씨아이테크 (004920) | 1,039 | 9 | .87 | 1,030 | 1,039 | 1,019 | 84,895 | 87,044,445 |
한신공영 (004960) | 6,200 | -80 | -1.27 | 6,280 | 6,280 | 6,190 | 27,352 | 169,997,460 |
신라교역 (004970) | 8,790 | 20 | .23 | 8,750 | 8,870 | 8,710 | 13,687 | 119,983,680 |
성신양회 (004980) | 7,220 | 0 | 0 | 7,220 | 7,230 | 7,170 | 11,636 | 83,862,410 |
성신양회우 (004985) | 10,740 | 0 | 0 | 10,840 | 10,840 | 10,700 | 260 | 2,791,070 |
롯데지주 (004990) | 23,250 | 0 | 0 | 23,250 | 23,350 | 23,150 | 45,158 | 1,048,554,275 |
롯데지주우 (00499K) | 27,100 | 100 | .37 | 26,950 | 27,250 | 26,500 | 5,650 | 149,948,150 |
휴스틸 (005010) | 5,730 | -270 | -4.5 | 5,960 | 6,000 | 5,500 | 3,714,604 | 21,180,148,255 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 47,500 | -550 | -1.14 | 48,350 | 48,400 | 47,450 | 184,201 | 8,792,662,850 |
SGC에너지 (005090) | 22,700 | 0 | 0 | 22,700 | 22,800 | 22,500 | 20,561 | 465,316,475 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 97,500 | -700 | -.71 | 98,700 | 99,400 | 96,900 | 37,900 | 3,705,686,600 |
녹십자홀딩스 (005250) | 13,670 | -60 | -.44 | 13,730 | 13,850 | 13,650 | 26,528 | 364,597,065 |
녹십자홀딩스2우 (005257) | 20,750 | -450 | -2.12 | 20,800 | 20,950 | 20,750 | 144 | 3,090,950 |
롯데칠성 (005300) | 112,200 | 300 | .27 | 112,100 | 114,000 | 111,900 | 13,879 | 1,564,839,100 |
롯데칠성우 (005305) | 65,600 | -300 | -.46 | 65,900 | 66,000 | 65,300 | 1,742 | 114,256,800 |
온타이드 (005320) | 445 | -1 | -.22 | 446 | 450 | 438 | 75,687 | 33,586,535 |
모나미 (005360) | 2,010 | 5 | .25 | 2,005 | 2,020 | 2,000 | 32,100 | 64,401,398 |
현대차 (005380) | 213,000 | 8000 | 3.9 | 204,500 | 216,000 | 203,500 | 1,212,302 | 257,145,646,750 |
현대차우 (005385) | 153,300 | 2900 | 1.93 | 151,100 | 154,800 | 150,500 | 68,386 | 10,482,477,300 |
현대차2우B (005387) | 157,200 | 3700 | 2.41 | 154,500 | 158,400 | 153,500 | 95,559 | 15,010,600,550 |
현대차3우B (005389) | 153,500 | 3200 | 2.13 | 151,200 | 154,600 | 150,300 | 14,683 | 2,250,568,250 |
신성통상 (005390) | 2,155 | -5 | -.23 | 2,190 | 2,190 | 2,150 | 43,739 | 94,466,470 |
코스모화학 (005420) | 18,010 | -280 | -1.53 | 18,250 | 18,680 | 18,010 | 66,556 | 1,209,254,370 |
한국공항 (005430) | 50,500 | -200 | -.39 | 50,700 | 50,800 | 50,000 | 12,473 | 626,984,100 |
현대지에프홀딩스 (005440) | 5,300 | -30 | -.56 | 5,280 | 5,350 | 5,255 | 77,918 | 412,634,950 |
POSCO홀딩스 (005490) | 308,500 | -17500 | -5.37 | 318,500 | 319,000 | 307,000 | 480,012 | 148,852,857,068 |
삼진제약 (005500) | 17,700 | 10 | .06 | 17,720 | 17,810 | 17,640 | 9,199 | 162,765,750 |
SPC삼립 (005610) | 57,500 | 4300 | 8.08 | 55,800 | 58,000 | 55,000 | 140,590 | 7,959,758,050 |
삼영전자 (005680) | 9,880 | -40 | -.4 | 9,920 | 9,990 | 9,840 | 14,380 | 142,163,800 |
파미셀 (005690) | 11,570 | 140 | 1.22 | 11,470 | 12,250 | 11,470 | 3,252,270 | 38,697,715,340 |
넥센 (005720) | 4,640 | 125 | 2.77 | 4,475 | 4,640 | 4,475 | 57,613 | 263,299,770 |
넥센우 (005725) | 3,130 | -40 | -1.26 | 3,110 | 3,160 | 3,110 | 115 | 357,980 |
크라운해태홀딩스 (005740) | 5,410 | 20 | .37 | 5,430 | 5,480 | 5,390 | 5,209 | 28,255,660 |
크라운해태홀딩스우 (005745) | 7,790 | 110 | 1.43 | 7,680 | 7,790 | 7,680 | 59 | 457,280 |
대림B&Co (005750) | 3,970 | 0 | 0 | 3,940 | 3,990 | 3,875 | 10,464 | 41,453,835 |
신영와코루 (005800) | 10,220 | 20 | .2 | 10,300 | 10,300 | 10,110 | 6,162 | 62,610,280 |
풍산홀딩스 (005810) | 28,550 | -200 | -.7 | 28,550 | 29,000 | 28,400 | 24,697 | 709,478,500 |
원림 (005820) | 13,920 | -40 | -.29 | 13,850 | 13,960 | 13,790 | 1,201 | 16,613,210 |
DB손해보험 (005830) | 98,100 | 400 | .41 | 97,300 | 98,500 | 97,100 | 258,476 | 25,325,245,406 |
에스엘 (005850) | 38,900 | 900 | 2.37 | 38,550 | 40,500 | 38,100 | 455,362 | 17,926,374,600 |
휴니드 (005870) | 10,530 | 2190 | 26.26 | 8,600 | 10,840 | 8,390 | 11,551,429 | 119,827,861,865 |
대한해운 (005880) | 1,705 | 37 | 2.22 | 1,667 | 1,749 | 1,667 | 5,733,923 | 9,797,163,652 |
삼성전자 (005930) | 60,500 | -1200 | -1.94 | 61,200 | 61,600 | 60,500 | 14,088,094 | 860,212,862,100 |
삼성전자우 (005935) | 49,700 | -1000 | -1.97 | 50,600 | 50,600 | 49,700 | 1,694,274 | 84,837,387,025 |
NH투자증권 (005940) | 14,770 | -80 | -.54 | 14,810 | 14,990 | 14,680 | 611,056 | 9,021,154,720 |
NH투자증권우 (005945) | 13,330 | 40 | .3 | 13,330 | 13,380 | 13,290 | 103,646 | 1,382,387,465 |
이수화학 (005950) | 6,100 | -70 | -1.13 | 6,200 | 6,200 | 6,060 | 38,317 | 234,108,800 |
동부건설 (005960) | 3,480 | -45 | -1.28 | 3,500 | 3,620 | 3,480 | 14,928 | 52,262,525 |
동부건설우 (005965) | 18,200 | -140 | -.76 | 18,340 | 18,340 | 18,200 | 93 | 1,694,000 |
동원산업 (006040) | 37,800 | -200 | -.53 | 37,600 | 38,150 | 37,500 | 11,652 | 440,115,625 |
화승인더 (006060) | 4,950 | -190 | -3.7 | 5,140 | 5,160 | 4,850 | 486,622 | 2,416,650,441 |
사조오양 (006090) | 8,260 | -160 | -1.9 | 8,390 | 8,420 | 8,260 | 13,087 | 108,757,015 |
삼아알미늄 (006110) | 28,300 | -300 | -1.05 | 28,650 | 28,900 | 28,050 | 26,207 | 742,111,700 |
SK디스커버리 (006120) | 40,650 | -350 | -.85 | 41,000 | 41,100 | 40,400 | 20,526 | 837,890,450 |
SK디스커버리우 (006125) | 33,800 | -100 | -.29 | 33,950 | 35,500 | 33,150 | 6,770 | 230,885,300 |
한국전자홀딩스 (006200) | 703 | -2 | -.28 | 709 | 709 | 693 | 33,477 | 23,371,519 |
제주은행 (006220) | 7,900 | 100 | 1.28 | 7,800 | 7,910 | 7,750 | 59,947 | 470,529,500 |
LS (006260) | 116,300 | -200 | -.17 | 117,600 | 118,300 | 115,900 | 102,408 | 11,981,807,550 |
녹십자 (006280) | 132,000 | 0 | 0 | 131,600 | 134,700 | 131,100 | 24,960 | 3,310,271,250 |
대원전선 (006340) | 2,890 | -15 | -.52 | 2,910 | 2,940 | 2,890 | 387,474 | 1,126,827,430 |
대원전선우 (006345) | 3,760 | 10 | .27 | 3,785 | 3,800 | 3,750 | 39,584 | 149,625,845 |
GS건설 (006360) | 17,440 | -140 | -.8 | 17,550 | 17,680 | 17,420 | 162,567 | 2,844,925,840 |
대구백화점 (006370) | 8,440 | 440 | 5.5 | 8,000 | 8,610 | 8,000 | 78,206 | 657,526,765 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 14,380 | 10 | .07 | 14,370 | 14,470 | 14,300 | 6,905 | 99,226,765 |
삼성SDI (006400) | 201,500 | 1000 | .5 | 201,000 | 203,000 | 197,600 | 280,163 | 56,277,027,400 |
삼성SDI우 (006405) | 119,600 | -400 | -.33 | 120,300 | 121,000 | 119,400 | 12,708 | 1,523,120,950 |
인스코비 (006490) | 1,327 | -12 | -.9 | 1,350 | 1,414 | 1,326 | 426,360 | 578,292,770 |
대림통상 (006570) | 2,305 | -35 | -1.5 | 2,340 | 2,340 | 2,280 | 10,262 | 23,620,570 |
대한유화 (006650) | 95,700 | -3300 | -3.33 | 98,100 | 100,300 | 95,400 | 25,390 | 2,452,983,600 |
삼성공조 (006660) | 16,610 | -560 | -3.26 | 16,820 | 17,520 | 16,560 | 513,837 | 8,690,775,610 |
영풍제지 (006740) | 995 | 1 | .1 | 998 | 998 | 991 | 48,061 | 47,743,769 |
미래에셋증권 (006800) | 9,760 | -30 | -.31 | 9,720 | 9,930 | 9,720 | 382,531 | 3,753,633,580 |
미래에셋증권우 (006805) | 4,775 | -25 | -.52 | 4,800 | 4,815 | 4,760 | 16,061 | 76,746,609 |
미래에셋증권2우B (00680K) | 4,290 | 35 | .82 | 4,255 | 4,295 | 4,255 | 359,414 | 1,540,940,763 |
AK홀딩스 (006840) | 10,340 | -10 | -.1 | 10,350 | 10,390 | 10,300 | 2,006 | 20,691,650 |
신송홀딩스 (006880) | 7,010 | 60 | .86 | 6,910 | 7,130 | 6,910 | 66,889 | 471,377,615 |
태경케미컬 (006890) | 11,730 | -20 | -.17 | 11,740 | 11,780 | 11,650 | 12,024 | 140,831,290 |
우성 (006980) | 14,380 | 60 | .42 | 14,470 | 14,820 | 14,320 | 3,476 | 50,455,235 |
GS리테일 (007070) | 15,000 | -140 | -.92 | 15,170 | 15,250 | 14,870 | 146,637 | 2,204,742,725 |
일신석재 (007110) | 1,951 | -7 | -.36 | 1,958 | 1,976 | 1,943 | 475,631 | 930,964,877 |
미래아이앤지 (007120) | 781 | 2 | .26 | 783 | 790 | 777 | 64,005 | 50,139,544 |
사조산업 (007160) | 33,800 | -150 | -.44 | 34,100 | 34,200 | 33,700 | 5,639 | 191,249,075 |
벽산 (007210) | 2,155 | 5 | .23 | 2,130 | 2,155 | 2,110 | 134,824 | 287,738,926 |
한국특강 (007280) | 1,740 | 7 | .4 | 1,733 | 1,749 | 1,730 | 52,530 | 91,279,331 |
오뚜기 (007310) | 415,500 | -11000 | -2.58 | 424,000 | 426,000 | 415,500 | 4,761 | 1,994,251,500 |
DN오토모티브 (007340) | 21,900 | 450 | 2.1 | 21,250 | 22,100 | 21,250 | 65,888 | 1,436,814,300 |
에이프로젠 (007460) | 767 | 11 | 1.46 | 757 | 799 | 755 | 2,158,652 | 1,681,879,782 |
샘표 (007540) | 42,050 | 100 | .24 | 41,700 | 43,300 | 41,700 | 1,279 | 53,836,000 |
일양약품 (007570) | 10,150 | -590 | -5.49 | 10,700 | 10,910 | 10,150 | 197,721 | 2,053,746,530 |
일양약품우 (007575) | 12,000 | 20 | .17 | 12,220 | 12,220 | 11,970 | 1,218 | 14,696,120 |
동방아그로 (007590) | 6,020 | 0 | 0 | 6,030 | 6,040 | 6,010 | 1,430 | 8,609,990 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 37,950 | -1850 | -4.65 | 39,650 | 39,800 | 37,650 | 1,102,128 | 42,229,869,050 |
국도화학 (007690) | 30,250 | 500 | 1.68 | 29,800 | 30,400 | 29,800 | 6,014 | 181,634,900 |
F&F홀딩스 (007700) | 12,330 | -170 | -1.36 | 12,260 | 12,490 | 12,260 | 6,917 | 85,413,070 |
코리아써키트 (007810) | 12,720 | 290 | 2.33 | 12,770 | 13,850 | 12,360 | 1,533,716 | 20,275,626,580 |
코리아써우 (007815) | 6,040 | 70 | 1.17 | 5,900 | 6,550 | 5,900 | 16,753 | 103,405,235 |
코리아써키트2우B (00781K) | 5,430 | 30 | .56 | 5,490 | 5,490 | 5,250 | 685 | 3,725,820 |
서연 (007860) | 8,180 | -40 | -.49 | 8,200 | 8,490 | 7,995 | 462,424 | 3,787,949,110 |
TP (007980) | 1,350 | -3 | -.22 | 1,356 | 1,375 | 1,343 | 94,590 | 128,075,897 |
사조동아원 (008040) | 1,062 | 23 | 2.21 | 1,040 | 1,079 | 1,039 | 891,114 | 949,008,920 |
대덕 (008060) | 7,170 | 70 | .99 | 7,150 | 7,180 | 7,120 | 112,836 | 807,630,170 |
대덕1우 (00806K) | 7,390 | 90 | 1.23 | 7,370 | 7,600 | 7,260 | 221 | 1,630,250 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,090 | 140 | 2.83 | 5,050 | 5,180 | 4,950 | 47,909 | 242,963,775 |
NI스틸 (008260) | 3,410 | -30 | -.87 | 3,450 | 3,450 | 3,395 | 68,979 | 234,928,155 |
남선알미늄 (008350) | 1,428 | 31 | 2.22 | 1,404 | 1,440 | 1,390 | 951,482 | 1,353,547,202 |
남선알미우 (008355) | 14,810 | 310 | 2.14 | 15,000 | 15,400 | 14,810 | 1,291 | 19,448,790 |
문배철강 (008420) | 2,510 | -15 | -.59 | 2,525 | 2,555 | 2,510 | 103,122 | 260,180,575 |
서흥 (008490) | 15,310 | 80 | .53 | 15,390 | 15,810 | 15,190 | 37,819 | 584,000,570 |
일정실업 (008500) | 10,960 | -150 | -1.35 | 11,110 | 11,300 | 10,880 | 3,287 | 36,492,340 |
윌비스 (008600) | 327 | -140 | -29.98 | 356 | 394 | 327 | 12,271,988 | 4,317,516,351 |
아남전자 (008700) | 1,550 | 2 | .13 | 1,685 | 1,688 | 1,549 | 3,339,942 | 5,420,959,633 |
율촌화학 (008730) | 29,700 | 950 | 3.3 | 29,000 | 30,200 | 28,750 | 98,519 | 2,900,719,475 |
호텔신라 (008770) | 40,850 | 700 | 1.74 | 40,500 | 41,900 | 40,350 | 158,449 | 6,509,541,325 |
호텔신라우 (008775) | 34,050 | 200 | .59 | 34,500 | 34,700 | 33,850 | 3,371 | 114,964,100 |
금비 (008870) | 55,300 | -600 | -1.07 | 55,900 | 56,100 | 55,100 | 678 | 37,714,500 |
한미사이언스 (008930) | 28,200 | -200 | -.7 | 28,200 | 28,400 | 28,050 | 26,405 | 744,347,500 |
동양철관 (008970) | 1,111 | -96 | -7.95 | 1,230 | 1,240 | 1,109 | 33,013,615 | 38,453,456,221 |
KCTC (009070) | 3,790 | 60 | 1.61 | 3,750 | 3,880 | 3,720 | 85,613 | 325,964,035 |
경인전자 (009140) | 18,820 | 30 | .16 | 18,790 | 18,880 | 18,510 | 2,551 | 47,848,685 |
삼성전기 (009150) | 137,600 | -900 | -.65 | 138,500 | 140,900 | 137,600 | 127,611 | 17,730,382,400 |
삼성전기우 (009155) | 61,600 | 0 | 0 | 61,800 | 61,900 | 61,200 | 1,177 | 72,441,100 |
SIMPAC (009160) | 3,935 | -15 | -.38 | 3,940 | 4,000 | 3,920 | 21,224 | 83,636,930 |
한솔로지스틱스 (009180) | 2,335 | 20 | .86 | 2,320 | 2,345 | 2,295 | 143,405 | 332,269,344 |
대양금속 (009190) | 1,401 | -9 | -.64 | 1,406 | 1,434 | 1,387 | 169,606 | 238,753,005 |
무림페이퍼 (009200) | 2,045 | 0 | 0 | 2,040 | 2,055 | 2,035 | 54,939 | 112,110,698 |
한샘 (009240) | 43,750 | 500 | 1.16 | 43,250 | 43,850 | 43,000 | 19,380 | 844,101,675 |
신원 (009270) | 1,271 | -35 | -2.68 | 1,307 | 1,320 | 1,268 | 724,700 | 934,858,740 |
광동제약 (009290) | 5,490 | -10 | -.18 | 5,510 | 5,550 | 5,480 | 30,887 | 170,089,125 |
참엔지니어링 (009310) | 294 | 1 | .34 | 293 | 307 | 288 | 543,086 | 160,447,237 |
아진전자부품 (009320) | 1,004 | -3 | -.3 | 1,007 | 1,008 | 1,000 | 16,870 | 16,934,999 |
태영건설 (009410) | 2,885 | -330 | -10.26 | 3,210 | 3,260 | 2,885 | 1,444,596 | 4,392,724,305 |
태영건설우 (009415) | 6,160 | -930 | -13.12 | 6,660 | 6,660 | 6,160 | 40,233 | 257,139,690 |
한올바이오파마 (009420) | 28,700 | 150 | .53 | 28,800 | 29,400 | 28,450 | 381,433 | 11,041,080,700 |
KC그린홀딩스 (009440) | 756 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경동나비엔 (009450) | 75,200 | -900 | -1.18 | 76,400 | 77,900 | 75,000 | 68,811 | 5,221,036,000 |
한창제지 (009460) | 691 | 2 | .29 | 689 | 694 | 679 | 164,878 | 112,570,529 |
삼화전기 (009470) | 36,550 | -600 | -1.62 | 37,100 | 37,350 | 36,400 | 29,383 | 1,079,433,500 |
HD한국조선해양 (009540) | 211,000 | -2500 | -1.17 | 211,500 | 213,500 | 209,000 | 101,445 | 21,370,269,000 |
무림P&P (009580) | 2,870 | -30 | -1.03 | 2,860 | 2,900 | 2,860 | 97,710 | 280,283,730 |
모토닉 (009680) | 9,320 | 100 | 1.08 | 9,170 | 9,360 | 9,170 | 36,357 | 338,252,755 |
삼정펄프 (009770) | 25,450 | -100 | -.39 | 25,550 | 25,800 | 25,050 | 19,134 | 485,528,125 |
플레이그램 (009810) | 317 | -2 | -.63 | 316 | 319 | 310 | 364,489 | 114,082,851 |
한화솔루션 (009830) | 19,900 | 20 | .1 | 20,050 | 20,250 | 19,900 | 568,237 | 11,380,565,990 |
한화솔루션우 (009835) | 18,110 | -150 | -.82 | 18,400 | 18,410 | 18,110 | 3,830 | 69,768,595 |
명신산업 (009900) | 9,010 | 150 | 1.69 | 8,860 | 9,140 | 8,830 | 228,462 | 2,062,116,140 |
영원무역홀딩스 (009970) | 93,800 | -2900 | -3 | 95,800 | 96,800 | 93,400 | 10,798 | 1,020,018,100 |
한국내화 (010040) | 2,150 | -25 | -1.15 | 2,165 | 2,165 | 2,145 | 5,802 | 12,496,755 |
OCI홀딩스 (010060) | 76,000 | -200 | -.26 | 76,700 | 78,100 | 76,000 | 41,374 | 3,179,061,700 |
한국무브넥스 (010100) | 4,815 | 315 | 7 | 4,520 | 4,925 | 4,430 | 1,385,354 | 6,637,367,759 |
LS ELECTRIC (010120) | 190,900 | -4200 | -2.15 | 193,400 | 194,900 | 190,700 | 246,281 | 47,480,206,000 |
고려아연 (010130) | 819,000 | -29000 | -3.42 | 840,000 | 848,000 | 819,000 | 13,716 | 11,326,228,500 |
삼성중공업 (010140) | 14,670 | 90 | .62 | 14,600 | 14,740 | 14,480 | 4,698,983 | 68,709,950,235 |
우진아이엔에스 (010400) | 2,760 | -50 | -1.78 | 2,775 | 2,795 | 2,750 | 4,422 | 12,279,410 |
한솔PNS (010420) | 1,175 | -27 | -2.25 | 1,192 | 1,193 | 1,171 | 40,986 | 48,405,665 |
에스엠벡셀 (010580) | 1,224 | 3 | .25 | 1,234 | 1,234 | 1,202 | 28,617 | 34,899,650 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 105,200 | -1600 | -1.5 | 106,500 | 107,000 | 102,900 | 173,608 | 18,096,320,100 |
진양폴리 (010640) | 5,650 | -110 | -1.91 | 5,670 | 5,850 | 5,570 | 58,992 | 337,520,820 |
화천기계 (010660) | 3,040 | 10 | .33 | 3,015 | 3,090 | 3,005 | 65,854 | 199,497,052 |
화신 (010690) | 8,660 | 910 | 11.74 | 7,760 | 8,800 | 7,720 | 2,909,731 | 24,855,778,300 |
평화홀딩스 (010770) | 6,780 | 710 | 11.7 | 5,950 | 7,010 | 5,800 | 1,705,309 | 11,334,025,305 |
아이에스동서 (010780) | 16,860 | 80 | .48 | 16,670 | 17,000 | 16,670 | 19,545 | 329,037,710 |
퍼스텍 (010820) | 3,685 | 75 | 2.08 | 3,610 | 3,755 | 3,570 | 1,185,041 | 4,383,836,764 |
S-Oil (010950) | 57,700 | -300 | -.52 | 57,700 | 58,200 | 57,700 | 93,123 | 5,385,026,050 |
S-Oil우 (010955) | 37,900 | -250 | -.66 | 38,250 | 38,250 | 37,850 | 2,669 | 101,476,400 |
삼호개발 (010960) | 3,070 | -5 | -.16 | 3,075 | 3,085 | 3,060 | 19,078 | 58,550,395 |
진원생명과학 (011000) | 2,085 | 15 | .72 | 2,065 | 2,150 | 2,065 | 195,887 | 408,221,870 |
LG이노텍 (011070) | 163,700 | 500 | .31 | 163,200 | 163,900 | 162,000 | 62,809 | 10,259,286,200 |
에넥스 (011090) | 513 | -3 | -.58 | 511 | 516 | 511 | 32,793 | 16,813,226 |
CJ씨푸드 (011150) | 3,165 | -45 | -1.4 | 3,220 | 3,235 | 3,155 | 227,925 | 727,806,363 |
CJ씨푸드1우 (011155) | 16,200 | 200 | 1.25 | 16,070 | 16,500 | 16,070 | 248 | 4,006,500 |
롯데케미칼 (011170) | 67,900 | -1400 | -2.02 | 69,500 | 70,200 | 67,600 | 59,865 | 4,091,175,300 |
HMM (011200) | 20,350 | 510 | 2.57 | 19,830 | 20,550 | 19,740 | 2,362,012 | 47,356,706,400 |
현대위아 (011210) | 48,500 | 2650 | 5.78 | 46,350 | 49,200 | 45,950 | 215,151 | 10,294,945,900 |
삼화전자 (011230) | 4,335 | 150 | 3.58 | 4,160 | 4,340 | 4,070 | 148,797 | 627,190,055 |
태림포장 (011280) | 2,045 | 10 | .49 | 2,030 | 2,050 | 2,020 | 64,705 | 131,657,035 |
성안머티리얼스 (011300) | 596 | 0 | 0 | 595 | 618 | 582 | 497,293 | 295,997,541 |
유니켐 (011330) | 1,396 | -20 | -1.41 | 1,404 | 1,449 | 1,381 | 107,390 | 151,964,489 |
부산산업 (011390) | 68,400 | -1300 | -1.87 | 69,300 | 69,400 | 68,000 | 6,876 | 471,613,700 |
갤럭시아에스엠 (011420) | 1,963 | -8 | -.41 | 1,964 | 1,993 | 1,959 | 94,908 | 186,950,402 |
한농화성 (011500) | 16,580 | 0 | 0 | 16,610 | 16,820 | 16,440 | 143,025 | 2,384,748,320 |
와이투솔루션 (011690) | 2,345 | 20 | .86 | 2,310 | 2,350 | 2,260 | 179,384 | 411,810,850 |
한신기계 (011700) | 3,010 | -5 | -.17 | 2,965 | 3,015 | 2,950 | 46,856 | 139,946,581 |
현대코퍼레이션 (011760) | 24,100 | 800 | 3.43 | 23,200 | 24,300 | 23,200 | 79,346 | 1,905,033,525 |
금호석유 (011780) | 119,200 | 3500 | 3.03 | 119,300 | 119,900 | 115,300 | 150,086 | 17,808,573,300 |
금호석유우 (011785) | 53,600 | 1100 | 2.1 | 52,600 | 53,700 | 52,200 | 5,602 | 297,334,000 |
SKC (011790) | 119,200 | -1900 | -1.57 | 120,900 | 121,400 | 119,200 | 156,613 | 18,775,441,700 |
STX (011810) | 4,010 | 115 | 2.95 | 3,865 | 4,250 | 3,825 | 253,540 | 1,018,198,594 |
신성이엔지 (011930) | 1,210 | -28 | -2.26 | 1,238 | 1,244 | 1,210 | 473,525 | 580,903,123 |
DB (012030) | 1,351 | -28 | -2.03 | 1,385 | 1,385 | 1,346 | 188,080 | 255,330,458 |
영흥 (012160) | 399 | 1 | .25 | 397 | 401 | 394 | 22,692 | 9,004,118 |
아센디오 (012170) | 3,525 | 315 | 9.81 | 3,500 | 3,810 | 3,320 | 2,266,435 | 8,027,232,534 |
계양전기 (012200) | 1,493 | 8 | .54 | 1,549 | 1,549 | 1,480 | 41,227 | 62,199,811 |
계양전기우 (012205) | 3,360 | -20 | -.59 | 3,340 | 3,400 | 3,340 | 505 | 1,698,350 |
영화금속 (012280) | 785 | -16 | -2 | 801 | 804 | 768 | 460,565 | 358,583,190 |
경동인베스트 (012320) | 64,500 | -2000 | -3.01 | 67,600 | 69,250 | 64,000 | 13,268 | 884,778,000 |
현대모비스 (012330) | 279,500 | 13000 | 4.88 | 268,500 | 281,000 | 266,500 | 377,410 | 104,976,554,750 |
한화에어로스페이스 (012450) | 675,000 | 47000 | 7.48 | 637,000 | 684,000 | 636,000 | 726,087 | 483,209,912,000 |
더존비즈온 (012510) | 59,200 | 1100 | 1.89 | 58,300 | 60,300 | 57,100 | 417,155 | 24,719,056,900 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 3,015 | 45 | 1.52 | 2,970 | 3,015 | 2,970 | 43,479 | 130,447,629 |
HDC (012630) | 14,530 | 40 | .28 | 14,490 | 14,550 | 14,350 | 91,550 | 1,321,863,450 |
모나리자 (012690) | 2,805 | -10 | -.36 | 2,805 | 2,860 | 2,800 | 77,673 | 218,933,198 |
에스원 (012750) | 62,500 | 1200 | 1.96 | 60,900 | 62,900 | 60,900 | 38,033 | 2,370,146,833 |
대창 (012800) | 1,403 | 32 | 2.33 | 1,373 | 1,417 | 1,353 | 838,108 | 1,172,419,941 |
세우글로벌 (013000) | 1,220 | -8 | -.65 | 1,230 | 1,237 | 1,212 | 41,880 | 51,149,101 |
일성건설 (013360) | 3,030 | -45 | -1.46 | 3,010 | 3,140 | 2,915 | 917,401 | 2,754,499,440 |
화승코퍼레이션 (013520) | 1,747 | -2 | -.11 | 1,737 | 1,764 | 1,737 | 15,277 | 26,684,686 |
디와이 (013570) | 4,000 | 95 | 2.43 | 3,905 | 4,025 | 3,905 | 31,601 | 125,798,979 |
계룡건설 (013580) | 13,270 | -50 | -.38 | 13,200 | 13,340 | 13,170 | 3,904 | 51,764,540 |
까뮤이앤씨 (013700) | 1,191 | -8 | -.67 | 1,185 | 1,205 | 1,173 | 105,340 | 124,389,993 |
지엠비코리아 (013870) | 3,825 | -15 | -.39 | 3,830 | 3,880 | 3,805 | 11,691 | 44,781,820 |
지누스 (013890) | 19,000 | -140 | -.73 | 19,140 | 19,520 | 18,900 | 57,789 | 1,105,837,585 |
한익스프레스 (014130) | 3,390 | 40 | 1.19 | 3,360 | 3,400 | 3,340 | 12,777 | 42,949,325 |
대영포장 (014160) | 1,388 | 28 | 2.06 | 1,355 | 1,389 | 1,309 | 633,587 | 862,539,547 |
금강공업 (014280) | 4,000 | -5 | -.12 | 4,005 | 4,005 | 3,940 | 31,899 | 127,085,645 |
금강공업우 (014285) | 6,380 | 0 | 0 | 6,600 | 6,600 | 6,380 | 65 | 415,570 |
영보화학 (014440) | 4,380 | -10 | -.23 | 4,390 | 4,430 | 4,170 | 89,736 | 389,273,460 |
극동유화 (014530) | 3,360 | 5 | .15 | 3,345 | 3,360 | 3,335 | 11,505 | 38,516,584 |
태경비케이 (014580) | 4,460 | 45 | 1.02 | 4,405 | 4,495 | 4,390 | 56,893 | 253,067,295 |
한솔케미칼 (014680) | 130,700 | -3200 | -2.39 | 132,000 | 134,000 | 129,800 | 70,381 | 9,228,001,350 |
사조씨푸드 (014710) | 5,200 | 0 | 0 | 5,210 | 5,310 | 5,200 | 28,481 | 149,324,240 |
HL D&I (014790) | 2,235 | 0 | 0 | 2,235 | 2,285 | 2,185 | 148,580 | 331,386,855 |
동원시스템즈 (014820) | 36,200 | -300 | -.82 | 36,900 | 36,900 | 35,750 | 10,460 | 376,298,825 |
동원시스템즈우 (014825) | 18,150 | -40 | -.22 | 17,950 | 18,150 | 17,950 | 37 | 664,550 |
유니드 (014830) | 75,400 | -1400 | -1.82 | 77,800 | 77,800 | 75,200 | 38,718 | 2,931,619,000 |
성문전자 (014910) | 1,100 | -11 | -.99 | 1,111 | 1,135 | 1,100 | 24,603 | 27,514,970 |
성문전자우 (014915) | 4,580 | 60 | 1.33 | 4,520 | 4,595 | 4,435 | 164 | 741,245 |
인디에프 (014990) | 714 | 14 | 2 | 721 | 721 | 700 | 105,770 | 75,316,278 |
이스타코 (015020) | 1,320 | -20 | -1.49 | 1,330 | 1,360 | 1,274 | 729,390 | 957,705,577 |
대창단조 (015230) | 5,130 | -30 | -.58 | 5,190 | 5,190 | 5,050 | 73,510 | 373,868,185 |
에이엔피 (015260) | 481 | 1 | .21 | 482 | 500 | 480 | 36,266 | 17,654,590 |
예스코홀딩스 (015360) | 46,650 | 50 | .11 | 46,600 | 47,050 | 46,500 | 4,117 | 192,772,975 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 22,300 | 200 | .9 | 22,100 | 22,400 | 22,050 | 926,757 | 20,624,443,000 |
일진홀딩스 (015860) | 3,630 | 0 | 0 | 3,620 | 3,665 | 3,610 | 16,121 | 58,518,685 |
태경산업 (015890) | 4,880 | 55 | 1.14 | 4,800 | 4,885 | 4,800 | 31,091 | 151,007,226 |
대현 (016090) | 2,030 | -50 | -2.4 | 2,065 | 2,075 | 2,025 | 68,796 | 140,081,255 |
삼성증권 (016360) | 46,800 | 350 | .75 | 46,600 | 47,450 | 46,600 | 125,978 | 5,916,755,975 |
KG스틸 (016380) | 6,520 | -10 | -.15 | 6,530 | 6,600 | 6,460 | 100,473 | 655,302,425 |
한세예스24홀딩스 (016450) | 4,080 | 0 | 0 | 4,045 | 4,100 | 4,045 | 21,273 | 86,589,820 |
환인제약 (016580) | 11,530 | 50 | .44 | 11,480 | 11,930 | 11,480 | 12,736 | 148,018,900 |
신대양제지 (016590) | 6,930 | 80 | 1.17 | 6,850 | 6,940 | 6,830 | 13,552 | 93,373,445 |
DB금융투자 (016610) | 5,900 | 0 | 0 | 5,950 | 5,950 | 5,880 | 78,972 | 466,414,100 |
대성홀딩스 (016710) | 7,040 | 10 | .14 | 7,030 | 7,080 | 7,010 | 6,167 | 43,409,300 |
두올 (016740) | 3,095 | 5 | .16 | 3,095 | 3,135 | 3,065 | 45,220 | 140,163,705 |
퍼시스 (016800) | 41,300 | -1300 | -3.05 | 42,200 | 42,400 | 41,100 | 5,694 | 235,659,850 |
웅진 (016880) | 859 | -5 | -.58 | 859 | 891 | 859 | 309,911 | 269,621,848 |
광명전기 (017040) | 1,369 | -10 | -.73 | 1,380 | 1,393 | 1,365 | 147,546 | 203,243,454 |
명문제약 (017180) | 1,596 | -3 | -.19 | 1,586 | 1,610 | 1,585 | 33,757 | 53,847,035 |
우신시스템 (017370) | 6,000 | -130 | -2.12 | 6,100 | 6,120 | 5,990 | 33,975 | 204,954,855 |
서울가스 (017390) | 49,050 | 0 | 0 | 49,200 | 49,200 | 48,900 | 1,348 | 66,083,975 |
수산중공업 (017550) | 1,875 | 0 | 0 | 1,870 | 1,883 | 1,870 | 38,849 | 72,895,011 |
SK텔레콤 (017670) | 55,800 | -500 | -.89 | 56,000 | 56,200 | 55,800 | 327,348 | 18,290,668,550 |
현대엘리베이 (017800) | 55,100 | 700 | 1.29 | 54,400 | 55,500 | 54,200 | 61,522 | 3,385,690,100 |
풀무원 (017810) | 16,250 | -200 | -1.22 | 16,450 | 16,590 | 16,150 | 80,506 | 1,314,929,685 |
DS단석 (017860) | 25,400 | 400 | 1.6 | 25,100 | 25,750 | 24,800 | 162,521 | 4,120,586,050 |
광전자 (017900) | 1,739 | 5 | .29 | 1,735 | 1,747 | 1,726 | 22,904 | 39,707,473 |
E1 (017940) | 61,700 | -800 | -1.28 | 62,200 | 62,400 | 61,500 | 6,480 | 400,465,750 |
한국카본 (017960) | 14,790 | -160 | -1.07 | 14,970 | 14,970 | 14,690 | 243,562 | 3,600,180,985 |
애경산업 (018250) | 14,320 | 160 | 1.13 | 14,150 | 14,500 | 14,150 | 43,528 | 623,341,765 |
삼성에스디에스 (018260) | 120,300 | -900 | -.74 | 120,500 | 121,500 | 119,100 | 101,912 | 12,238,683,650 |
조일알미늄 (018470) | 1,607 | -3 | -.19 | 1,603 | 1,626 | 1,586 | 218,030 | 350,328,700 |
동원금속 (018500) | 1,604 | 8 | .5 | 1,562 | 1,625 | 1,525 | 489,164 | 777,519,530 |
SK가스 (018670) | 247,000 | -14500 | -5.54 | 257,000 | 258,000 | 246,000 | 13,712 | 3,429,571,000 |
한온시스템 (018880) | 3,985 | -10 | -.25 | 3,990 | 4,015 | 3,965 | 383,201 | 1,526,461,335 |
신풍제약 (019170) | 8,000 | 0 | 0 | 8,000 | 8,140 | 7,910 | 103,787 | 834,131,025 |
신풍제약우 (019175) | 12,370 | 10 | .08 | 12,350 | 12,480 | 12,330 | 785 | 9,722,970 |
티에이치엔 (019180) | 3,155 | 45 | 1.45 | 3,120 | 3,210 | 3,090 | 263,679 | 832,020,335 |
세아특수강 (019440) | 13,260 | 40 | .3 | 13,220 | 13,310 | 13,200 | 7,501 | 99,267,395 |
엑시큐어하이트론 (019490) | 750 | 0 | 0 | 754 | 764 | 716 | 1,958,330 | 1,453,941,539 |
대교 (019680) | 2,135 | 0 | 0 | 2,120 | 2,145 | 2,105 | 18,746 | 39,732,965 |
대교우B (019685) | 1,273 | 2 | .16 | 1,259 | 1,274 | 1,253 | 3,674 | 4,647,667 |
한섬 (020000) | 15,510 | -290 | -1.84 | 15,730 | 15,810 | 15,370 | 36,034 | 560,682,065 |
키다리스튜디오 (020120) | 3,315 | 0 | 0 | 3,285 | 3,370 | 3,270 | 70,378 | 233,583,715 |
롯데에너지머티리얼즈 (020150) | 25,750 | -200 | -.77 | 26,000 | 26,250 | 25,650 | 77,492 | 2,006,767,950 |
아시아나항공 (020560) | 10,560 | -50 | -.47 | 10,610 | 10,620 | 10,470 | 117,119 | 1,234,670,085 |
일진디스플 (020760) | 813 | -4 | -.49 | 817 | 817 | 791 | 30,147 | 24,149,031 |
서원 (021050) | 1,268 | 10 | .79 | 1,258 | 1,269 | 1,248 | 80,960 | 102,171,904 |
코웨이 (021240) | 84,900 | -2300 | -2.64 | 86,400 | 88,500 | 84,500 | 59,310 | 5,057,320,800 |
세원정공 (021820) | 7,860 | 20 | .26 | 8,220 | 8,220 | 7,790 | 7,521 | 59,013,795 |
포스코DX (022100) | 26,500 | -1100 | -3.99 | 27,950 | 28,000 | 26,300 | 995,019 | 26,706,891,925 |
삼원강재 (023000) | 2,360 | 10 | .43 | 2,350 | 2,360 | 2,330 | 5,252 | 12,310,552 |
MH에탄올 (023150) | 5,000 | -70 | -1.38 | 5,030 | 5,120 | 5,000 | 7,024 | 35,391,880 |
한국종합기술 (023350) | 5,200 | 120 | 2.36 | 5,030 | 5,260 | 5,000 | 65,545 | 334,614,080 |
동남합성 (023450) | 33,500 | -600 | -1.76 | 34,100 | 34,100 | 33,500 | 1,406 | 47,649,050 |
롯데쇼핑 (023530) | 65,500 | 100 | .15 | 65,100 | 66,400 | 64,900 | 46,636 | 3,051,073,600 |
다우기술 (023590) | 21,550 | -50 | -.23 | 21,650 | 21,750 | 21,400 | 52,638 | 1,133,975,750 |
인지컨트롤스 (023800) | 5,820 | -70 | -1.19 | 5,890 | 5,940 | 5,820 | 36,218 | 212,297,860 |
인팩 (023810) | 5,740 | 20 | .35 | 5,710 | 5,800 | 5,550 | 10,186 | 57,839,445 |
에쓰씨엔지니어링 (023960) | 1,253 | -28 | -2.19 | 1,281 | 1,281 | 1,252 | 81,885 | 103,022,431 |
WISCOM (024070) | 1,881 | 2 | .11 | 1,882 | 1,882 | 1,863 | 705 | 1,323,074 |
디씨엠 (024090) | 11,650 | -20 | -.17 | 11,690 | 11,700 | 11,620 | 2,134 | 24,904,600 |
기업은행 (024110) | 15,740 | 30 | .19 | 15,760 | 15,800 | 15,700 | 882,404 | 13,900,138,015 |
콜마홀딩스 (024720) | 9,600 | 390 | 4.23 | 9,230 | 9,600 | 9,230 | 407,782 | 3,889,188,470 |
대원화성 (024890) | 939 | -8 | -.84 | 946 | 949 | 936 | 49,193 | 46,260,675 |
덕양산업 (024900) | 2,925 | 40 | 1.39 | 2,885 | 2,960 | 2,825 | 91,206 | 265,998,608 |
KPX케미칼 (025000) | 44,100 | -50 | -.11 | 44,150 | 44,200 | 43,800 | 5,889 | 258,673,000 |
SJM홀딩스 (025530) | 3,170 | 15 | .48 | 3,155 | 3,170 | 3,140 | 4,566 | 14,386,060 |
한국단자 (025540) | 69,800 | 500 | .72 | 69,300 | 70,700 | 68,600 | 38,435 | 2,689,943,800 |
미래산업 (025560) | 795 | -6 | -.75 | 796 | 803 | 792 | 211,890 | 168,431,623 |
제이준코스메틱 (025620) | 3,350 | -50 | -1.47 | 3,400 | 3,425 | 3,320 | 11,482 | 38,790,254 |
한솔홈데코 (025750) | 831 | -7 | -.84 | 840 | 843 | 825 | 260,164 | 217,256,570 |
이구산업 (025820) | 4,825 | 25 | .52 | 4,840 | 4,890 | 4,770 | 502,512 | 2,461,001,151 |
남해화학 (025860) | 6,330 | 0 | 0 | 6,330 | 6,380 | 6,320 | 34,408 | 218,052,060 |
한국주강 (025890) | 1,740 | 6 | .35 | 1,734 | 1,765 | 1,724 | 11,813 | 20,585,038 |
스틱인베스트먼트 (026890) | 8,390 | 600 | 7.7 | 7,890 | 8,630 | 7,890 | 383,944 | 3,219,320,155 |
부국철강 (026940) | 2,535 | 50 | 2.01 | 2,480 | 2,545 | 2,445 | 87,277 | 218,628,334 |
동서 (026960) | 27,200 | 500 | 1.87 | 26,700 | 27,550 | 26,700 | 60,313 | 1,637,682,575 |
BGF (027410) | 3,460 | 0 | 0 | 3,460 | 3,470 | 3,435 | 15,939 | 55,003,927 |
마니커 (027740) | 890 | 4 | .45 | 886 | 893 | 884 | 110,185 | 97,971,853 |
한국제지 (027970) | 801 | -1 | -.12 | 808 | 808 | 797 | 26,727 | 21,376,471 |
삼성E&A (028050) | 20,100 | -400 | -1.95 | 20,600 | 20,650 | 20,050 | 526,279 | 10,635,253,100 |
동아지질 (028100) | 13,140 | -20 | -.15 | 13,200 | 13,200 | 13,100 | 5,038 | 66,296,150 |
삼성물산 (028260) | 124,000 | -900 | -.72 | 124,400 | 125,400 | 123,800 | 137,489 | 17,114,878,500 |
삼성물산우B (02826K) | 89,200 | -1400 | -1.55 | 90,400 | 90,400 | 89,200 | 1,973 | 176,698,500 |
팬오션 (028670) | 3,620 | 35 | .98 | 3,580 | 3,645 | 3,550 | 966,917 | 3,483,112,198 |
케이씨 (029460) | 18,350 | -10 | -.05 | 18,430 | 18,480 | 18,290 | 4,220 | 77,559,400 |
신도리코 (029530) | 38,700 | 300 | .78 | 38,300 | 39,200 | 38,250 | 5,020 | 194,705,125 |
삼성카드 (029780) | 43,600 | 350 | .81 | 43,750 | 44,200 | 43,450 | 79,973 | 3,494,173,850 |
제일기획 (030000) | 18,050 | 20 | .11 | 17,920 | 18,150 | 17,920 | 128,413 | 2,312,051,465 |
NICE평가정보 (030190) | 12,240 | -140 | -1.13 | 12,330 | 12,380 | 12,220 | 43,874 | 538,975,830 |
KT (030200) | 49,600 | -150 | -.3 | 49,550 | 49,950 | 49,300 | 247,304 | 12,284,138,374 |
다올투자증권 (030210) | 3,220 | 145 | 4.72 | 3,100 | 3,220 | 3,040 | 225,418 | 710,827,820 |
교보증권 (030610) | 6,470 | 30 | .47 | 6,450 | 6,510 | 6,440 | 211,141 | 1,366,002,915 |
동원수산 (030720) | 5,040 | 55 | 1.1 | 4,985 | 5,090 | 4,985 | 5,152 | 25,907,130 |
서울보증보험 (031210) | 35,900 | 1750 | 5.12 | 34,100 | 37,450 | 33,950 | 2,004,070 | 72,387,793,175 |
신세계인터내셔날 (031430) | 10,350 | -50 | -.48 | 10,450 | 10,600 | 10,320 | 87,403 | 909,744,375 |
신세계푸드 (031440) | 32,350 | -650 | -1.97 | 32,850 | 32,950 | 32,350 | 6,427 | 209,330,000 |
콤텍시스템 (031820) | 593 | -3 | -.5 | 597 | 600 | 585 | 146,340 | 86,548,788 |
롯데관광개발 (032350) | 8,040 | -40 | -.5 | 8,150 | 8,390 | 8,030 | 424,694 | 3,468,076,030 |
황금에스티 (032560) | 5,090 | -30 | -.59 | 5,120 | 5,170 | 5,050 | 7,046 | 35,820,100 |
LG유플러스 (032640) | 10,710 | -40 | -.37 | 10,710 | 10,780 | 10,670 | 534,047 | 5,714,201,095 |
삼성생명 (032830) | 85,000 | -1200 | -1.39 | 85,400 | 86,200 | 84,900 | 101,816 | 8,675,134,100 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 13,310 | -30 | -.22 | 13,340 | 13,470 | 13,130 | 41,195 | 548,197,450 |
체시스 (033250) | 1,127 | 27 | 2.45 | 1,110 | 1,138 | 1,099 | 210,835 | 236,981,801 |
유나이티드제약 (033270) | 20,850 | 1110 | 5.62 | 20,200 | 21,100 | 20,150 | 149,400 | 3,110,343,750 |
SJG세종 (033530) | 4,315 | 85 | 2.01 | 4,165 | 4,342 | 4,165 | 65,229 | 279,853,542 |
KT&G (033780) | 101,100 | 500 | .5 | 100,600 | 102,400 | 100,300 | 262,741 | 26,715,608,900 |
무학 (033920) | 6,770 | 10 | .15 | 6,710 | 6,820 | 6,710 | 21,095 | 142,916,550 |
두산에너빌리티 (034020) | 26,600 | -400 | -1.48 | 27,000 | 27,150 | 26,500 | 3,809,578 | 102,179,709,675 |
SBS (034120) | 19,340 | 60 | .31 | 19,280 | 19,650 | 19,210 | 58,330 | 1,134,308,660 |
LG디스플레이 (034220) | 9,160 | -200 | -2.14 | 9,370 | 9,380 | 9,160 | 593,572 | 5,476,844,770 |
파라다이스 (034230) | 10,710 | -80 | -.74 | 10,870 | 10,980 | 10,700 | 365,736 | 3,948,788,275 |
NICE (034310) | 11,440 | -40 | -.35 | 11,400 | 11,520 | 11,360 | 8,290 | 94,801,470 |
인천도시가스 (034590) | 24,500 | 0 | 0 | 24,500 | 24,500 | 24,450 | 1,389 | 34,014,000 |
SK (034730) | 138,700 | -200 | -.14 | 138,300 | 140,100 | 138,100 | 81,457 | 11,331,235,550 |
SK우 (03473K) | 123,600 | 100 | .08 | 124,800 | 124,800 | 123,100 | 604 | 74,846,500 |
한국토지신탁 (034830) | 997 | 5 | .5 | 993 | 999 | 993 | 155,912 | 155,502,200 |
HS애드 (035000) | 6,650 | 10 | .15 | 6,640 | 6,690 | 6,610 | 20,866 | 138,735,260 |
백산 (035150) | 15,050 | -30 | -.2 | 15,080 | 15,200 | 14,920 | 54,999 | 826,702,320 |
강원랜드 (035250) | 16,800 | -140 | -.83 | 16,920 | 16,950 | 16,790 | 317,111 | 5,338,387,860 |
NAVER (035420) | 207,000 | -2500 | -1.19 | 209,500 | 210,500 | 206,000 | 354,434 | 73,678,867,750 |
신세계 I&C (035510) | 12,280 | -10 | -.08 | 12,300 | 12,410 | 12,150 | 69,122 | 849,426,060 |
카카오 (035720) | 41,900 | -1700 | -3.9 | 43,350 | 43,500 | 41,550 | 1,792,693 | 75,717,541,000 |
콘텐트리중앙 (036420) | 8,370 | -230 | -2.67 | 8,600 | 8,740 | 8,370 | 40,669 | 346,467,000 |
한국가스공사 (036460) | 37,100 | -450 | -1.2 | 38,200 | 38,250 | 36,450 | 485,983 | 18,038,991,875 |
SNT홀딩스 (036530) | 33,250 | 1100 | 3.42 | 32,100 | 33,600 | 32,100 | 31,649 | 1,048,821,700 |
엔씨소프트 (036570) | 160,700 | -2600 | -1.59 | 162,300 | 163,500 | 160,600 | 36,821 | 5,955,379,350 |
팜스코 (036580) | 2,160 | 30 | 1.41 | 2,105 | 2,160 | 2,100 | 18,663 | 39,445,865 |
YG PLUS (037270) | 5,160 | 210 | 4.24 | 5,060 | 5,340 | 5,040 | 3,256,623 | 17,023,663,610 |
LG헬로비전 (037560) | 2,365 | 10 | .42 | 2,350 | 2,375 | 2,350 | 33,579 | 79,345,670 |
광주신세계 (037710) | 29,700 | 150 | .51 | 29,600 | 29,700 | 29,500 | 36,757 | 1,087,720,325 |
하나투어 (039130) | 54,500 | 500 | .93 | 54,600 | 54,900 | 54,100 | 25,074 | 1,365,438,800 |
키움증권 (039490) | 131,200 | -1200 | -.91 | 131,100 | 133,400 | 130,900 | 90,637 | 11,950,808,400 |
HDC랩스 (039570) | 8,450 | 80 | .96 | 8,450 | 8,450 | 8,280 | 13,013 | 108,805,390 |
상신브레이크 (041650) | 2,965 | 10 | .34 | 2,955 | 2,980 | 2,930 | 24,758 | 73,277,474 |
한화오션 (042660) | 73,100 | 0 | 0 | 73,300 | 73,950 | 71,500 | 1,551,881 | 113,433,379,450 |
HD현대인프라코어 (042670) | 9,340 | -110 | -1.16 | 9,510 | 9,560 | 9,230 | 1,039,953 | 9,710,046,245 |
한미반도체 (042700) | 87,000 | -3300 | -3.65 | 89,400 | 89,500 | 87,000 | 426,643 | 37,409,756,700 |
주연테크 (044380) | 325 | -2 | -.61 | 327 | 343 | 324 | 146,994 | 48,489,462 |
KSS해운 (044450) | 8,640 | 80 | .93 | 8,500 | 8,780 | 8,500 | 26,382 | 228,356,515 |
코스맥스비티아이 (044820) | 10,360 | 170 | 1.67 | 10,190 | 10,400 | 10,190 | 7,817 | 80,642,370 |
대우건설 (047040) | 3,270 | 20 | .62 | 3,260 | 3,345 | 3,250 | 677,762 | 2,231,706,116 |
포스코인터내셔널 (047050) | 57,200 | -1800 | -3.05 | 60,100 | 60,200 | 54,100 | 1,360,740 | 76,676,289,750 |
유니온머티리얼 (047400) | 1,991 | 7 | .35 | 1,984 | 2,025 | 1,974 | 94,364 | 188,448,499 |
한국항공우주 (047810) | 83,900 | -800 | -.94 | 85,300 | 85,800 | 83,000 | 575,459 | 48,351,319,250 |
동원F&B (049770) | 34,000 | -350 | -1.02 | 34,500 | 34,750 | 33,850 | 22,856 | 780,634,275 |
우진플라임 (049800) | 2,050 | 15 | .74 | 2,010 | 2,065 | 2,010 | 15,145 | 30,972,270 |
한전KPS (051600) | 42,950 | -200 | -.46 | 42,950 | 43,300 | 42,650 | 41,430 | 1,777,250,050 |
진양화학 (051630) | 3,580 | 30 | .85 | 3,505 | 3,690 | 3,405 | 157,970 | 567,147,773 |
LG생활건강 (051900) | 324,000 | -2500 | -.77 | 326,000 | 328,000 | 322,500 | 22,770 | 7,400,821,500 |
LG생활건강우 (051905) | 128,200 | 0 | 0 | 128,100 | 128,800 | 126,700 | 3,934 | 503,244,850 |
LG화학 (051910) | 264,500 | 3000 | 1.15 | 261,500 | 267,000 | 258,000 | 402,599 | 106,275,656,000 |
LG화학우 (051915) | 124,100 | -800 | -.64 | 124,400 | 125,050 | 121,500 | 43,930 | 5,428,031,250 |
한전기술 (052690) | 60,700 | -600 | -.98 | 61,000 | 61,700 | 60,600 | 42,205 | 2,573,673,200 |
스카이라이프 (053210) | 4,490 | -70 | -1.54 | 4,505 | 4,600 | 4,470 | 40,829 | 185,931,480 |
한미글로벌 (053690) | 16,110 | -20 | -.12 | 16,100 | 16,240 | 16,010 | 51,539 | 831,035,190 |
테이팩스 (055490) | 13,450 | -540 | -3.86 | 13,980 | 13,980 | 13,450 | 11,368 | 154,833,115 |
신한지주 (055550) | 48,600 | 800 | 1.67 | 47,750 | 48,850 | 47,550 | 941,614 | 45,672,609,025 |
현대홈쇼핑 (057050) | 50,100 | -1000 | -1.96 | 51,200 | 51,700 | 49,900 | 12,698 | 643,165,900 |
포스코스틸리온 (058430) | 44,850 | -850 | -1.86 | 46,550 | 46,550 | 44,000 | 91,082 | 4,122,955,875 |
세아홀딩스 (058650) | 94,200 | -300 | -.32 | 94,300 | 94,500 | 94,200 | 79 | 7,448,000 |
다스코 (058730) | 2,870 | -30 | -1.03 | 2,880 | 2,925 | 2,850 | 48,861 | 141,499,477 |
KTcs (058850) | 2,640 | 15 | .57 | 2,625 | 2,650 | 2,610 | 84,973 | 223,987,311 |
KTis (058860) | 2,560 | 10 | .39 | 2,550 | 2,575 | 2,540 | 35,877 | 91,835,361 |
HL홀딩스 (060980) | 37,450 | -800 | -2.09 | 38,150 | 38,150 | 37,250 | 17,182 | 647,951,575 |
산일전기 (062040) | 61,300 | 1200 | 2 | 60,200 | 61,800 | 60,200 | 163,449 | 10,005,879,950 |
종근당바이오 (063160) | 20,600 | 0 | 0 | 20,550 | 20,850 | 20,350 | 10,595 | 219,053,700 |
현대로템 (064350) | 115,700 | 4200 | 3.77 | 112,900 | 116,000 | 111,700 | 1,240,235 | 141,817,126,500 |
LG씨엔에스 (064400) | 52,000 | -200 | -.38 | 51,800 | 52,400 | 51,600 | 191,469 | 9,950,100,400 |
SNT모티브 (064960) | 26,750 | 1900 | 7.65 | 25,250 | 27,300 | 25,100 | 430,005 | 11,488,830,800 |
LG전자 (066570) | 81,800 | -1600 | -1.92 | 83,000 | 83,000 | 81,800 | 250,685 | 20,611,330,450 |
LG전자우 (066575) | 39,550 | -400 | -1 | 40,000 | 40,000 | 39,300 | 28,899 | 1,143,556,750 |
엘앤에프 (066970) | 69,100 | -2200 | -3.09 | 72,400 | 72,400 | 68,900 | 324,917 | 22,595,222,650 |
세이브존I&C (067830) | 2,225 | 5 | .23 | 2,215 | 2,250 | 2,215 | 16,478 | 36,645,650 |
셀트리온 (068270) | 185,100 | -1600 | -.86 | 185,100 | 186,400 | 184,500 | 270,912 | 50,152,221,850 |
삼성출판사 (068290) | 15,000 | 50 | .33 | 14,910 | 15,000 | 14,800 | 213,275 | 3,197,759,400 |
TKG휴켐스 (069260) | 15,950 | 50 | .31 | 15,930 | 16,060 | 15,930 | 36,547 | 584,522,740 |
대호에이엘 (069460) | 1,551 | -22 | -1.4 | 1,590 | 1,627 | 1,500 | 2,154,857 | 3,386,244,183 |
대웅제약 (069620) | 119,200 | 900 | .76 | 117,600 | 119,900 | 117,500 | 27,506 | 3,278,029,100 |
한세엠케이 (069640) | 1,135 | -3 | -.26 | 1,138 | 1,140 | 1,125 | 2,485 | 2,806,849 |
DSR제강 (069730) | 3,450 | -5 | -.14 | 3,490 | 3,520 | 3,445 | 31,813 | 110,779,440 |
현대백화점 (069960) | 57,500 | -600 | -1.03 | 57,600 | 58,500 | 57,000 | 29,450 | 1,696,530,750 |
모나용평 (070960) | 3,900 | 0 | 0 | 3,925 | 3,925 | 3,835 | 107,133 | 414,703,754 |
한국금융지주 (071050) | 75,100 | -1200 | -1.57 | 76,000 | 77,200 | 75,100 | 130,049 | 9,852,325,900 |
한국금융지주우 (071055) | 56,200 | -200 | -.35 | 56,900 | 57,200 | 56,200 | 16,827 | 951,660,800 |
하이스틸 (071090) | 4,305 | -295 | -6.41 | 4,555 | 4,560 | 4,215 | 2,630,851 | 11,409,620,444 |
지역난방공사 (071320) | 51,800 | 1400 | 2.78 | 51,000 | 52,000 | 50,400 | 23,960 | 1,235,610,500 |
롯데하이마트 (071840) | 7,380 | 80 | 1.1 | 7,320 | 7,380 | 7,220 | 21,435 | 156,780,900 |
코아스 (071950) | 9,530 | 30 | .32 | 9,600 | 9,600 | 9,110 | 5,474 | 50,885,390 |
HD현대마린엔진 (071970) | 27,850 | -900 | -3.13 | 28,150 | 28,450 | 27,700 | 316,676 | 8,856,120,025 |
유엔젤 (072130) | 5,750 | -40 | -.69 | 5,780 | 5,850 | 5,620 | 122,865 | 700,107,850 |
농심홀딩스 (072710) | 66,400 | -400 | -.6 | 67,200 | 67,500 | 66,100 | 4,558 | 304,318,100 |
금호타이어 (073240) | 4,990 | 40 | .81 | 4,930 | 5,050 | 4,900 | 340,529 | 1,700,034,872 |
이엔플러스 (074610) | 591 | -11 | -1.83 | 603 | 648 | 590 | 970,335 | 589,938,351 |
새론오토모티브 (075180) | 3,225 | 10 | .31 | 3,195 | 3,300 | 3,195 | 17,606 | 57,151,988 |
세진중공업 (075580) | 7,240 | -220 | -2.95 | 7,460 | 7,530 | 7,230 | 564,086 | 4,114,466,005 |
유니퀘스트 (077500) | 5,960 | -80 | -1.32 | 6,040 | 6,060 | 5,940 | 181,827 | 1,085,909,325 |
STX엔진 (077970) | 24,650 | -700 | -2.76 | 25,050 | 25,450 | 24,600 | 184,057 | 4,568,317,550 |
텔코웨어 (078000) | 8,800 | 0 | 0 | 8,850 | 8,850 | 8,780 | 7,018 | 61,770,890 |
에이블씨엔씨 (078520) | 6,910 | 30 | .44 | 6,910 | 6,990 | 6,870 | 69,783 | 482,934,650 |
GS (078930) | 37,000 | -450 | -1.2 | 37,350 | 37,550 | 36,900 | 167,043 | 6,193,018,050 |
GS우 (078935) | 36,500 | 100 | .27 | 36,400 | 36,600 | 36,350 | 7,432 | 271,595,300 |
CJ CGV (079160) | 4,820 | 0 | 0 | 4,805 | 4,880 | 4,805 | 127,897 | 618,930,339 |
현대리바트 (079430) | 7,260 | 30 | .41 | 7,300 | 7,300 | 7,200 | 15,210 | 109,959,230 |
LIG넥스원 (079550) | 268,000 | -1000 | -.37 | 269,500 | 273,500 | 265,000 | 120,276 | 32,316,919,000 |
전진건설로봇 (079900) | 49,500 | -600 | -1.2 | 49,300 | 50,900 | 49,250 | 134,404 | 6,730,544,525 |
휴비스 (079980) | 2,770 | 50 | 1.84 | 2,715 | 2,860 | 2,700 | 253,384 | 706,828,350 |
일진다이아 (081000) | 11,490 | -70 | -.61 | 11,560 | 11,570 | 11,450 | 6,614 | 76,015,120 |
휠라홀딩스 (081660) | 39,000 | -400 | -1.02 | 39,600 | 40,650 | 38,850 | 172,893 | 6,809,295,200 |
동양생명 (082640) | 5,230 | 50 | .97 | 5,180 | 5,260 | 5,160 | 105,720 | 552,073,370 |
한화엔진 (082740) | 23,600 | -850 | -3.48 | 24,150 | 24,200 | 23,550 | 1,363,751 | 32,458,739,950 |
그린케미칼 (083420) | 6,100 | 20 | .33 | 6,100 | 6,390 | 6,090 | 77,306 | 477,308,520 |
대한제강 (084010) | 16,270 | 70 | .43 | 16,210 | 16,300 | 15,980 | 30,054 | 488,006,840 |
동양고속 (084670) | 7,050 | -30 | -.42 | 7,060 | 7,200 | 7,040 | 2,115 | 14,998,440 |
이월드 (084680) | 1,277 | -10 | -.78 | 1,287 | 1,300 | 1,261 | 82,864 | 106,131,772 |
대상홀딩스 (084690) | 11,510 | 150 | 1.32 | 11,260 | 11,620 | 11,180 | 271,113 | 3,092,530,880 |
대상홀딩스우 (084695) | 23,150 | 1450 | 6.68 | 22,000 | 23,700 | 21,800 | 16,506 | 372,611,800 |
TBH글로벌 (084870) | 1,125 | -1 | -.09 | 1,126 | 1,134 | 1,114 | 37,618 | 42,429,969 |
엔케이 (085310) | 860 | 10 | 1.18 | 850 | 864 | 833 | 123,875 | 104,904,392 |
미래에셋생명 (085620) | 4,560 | 65 | 1.45 | 4,495 | 4,590 | 4,470 | 23,121 | 104,916,435 |
현대글로비스 (086280) | 131,600 | 7000 | 5.62 | 126,600 | 133,800 | 125,200 | 315,425 | 41,323,565,400 |
하나금융지주 (086790) | 62,500 | 300 | .48 | 61,800 | 62,900 | 61,800 | 555,478 | 34,721,585,700 |
이리츠코크렙 (088260) | 4,300 | -20 | -.46 | 4,315 | 4,315 | 4,290 | 26,789 | 115,133,860 |
한화생명 (088350) | 2,635 | 35 | 1.35 | 2,600 | 2,650 | 2,600 | 352,187 | 926,212,232 |
진도 (088790) | 1,798 | -7 | -.39 | 1,805 | 1,826 | 1,791 | 14,283 | 25,769,106 |
맥쿼리인프라 (088980) | 11,000 | 0 | 0 | 11,000 | 11,090 | 10,970 | 554,007 | 6,114,230,115 |
HDC현대EP (089470) | 3,620 | -30 | -.82 | 3,650 | 3,650 | 3,605 | 12,293 | 44,483,620 |
제주항공 (089590) | 7,040 | -10 | -.14 | 7,050 | 7,050 | 7,020 | 89,631 | 630,694,460 |
롯데렌탈 (089860) | 29,350 | -300 | -1.01 | 29,600 | 29,650 | 29,200 | 50,967 | 1,495,584,175 |
평화산업 (090080) | 1,144 | 26 | 2.33 | 1,118 | 1,158 | 1,090 | 533,507 | 606,125,212 |
노루페인트 (090350) | 7,800 | 40 | .52 | 7,840 | 7,840 | 7,690 | 33,701 | 262,326,480 |
노루페인트우 (090355) | 12,770 | 70 | .55 | 12,790 | 12,790 | 12,650 | 465 | 5,914,500 |
메타랩스 (090370) | 1,448 | 10 | .7 | 1,438 | 1,462 | 1,420 | 15,129 | 21,744,579 |
아모레퍼시픽 (090430) | 108,700 | -200 | -.18 | 109,200 | 109,800 | 108,200 | 187,900 | 20,473,043,700 |
아모레퍼시픽우 (090435) | 35,550 | 800 | 2.3 | 34,800 | 35,600 | 34,600 | 14,621 | 515,869,050 |
비에이치 (090460) | 15,000 | 40 | .27 | 14,960 | 15,170 | 14,920 | 125,118 | 1,877,857,415 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,275 | -30 | -1.3 | 2,305 | 2,315 | 2,265 | 1,012,529 | 2,309,586,033 |
디아이씨 (092200) | 4,525 | 50 | 1.12 | 4,410 | 4,535 | 4,350 | 270,357 | 1,206,956,515 |
KEC (092220) | 795 | -5 | -.63 | 804 | 806 | 789 | 291,453 | 231,518,635 |
KPX홀딩스 (092230) | 55,700 | -700 | -1.24 | 56,100 | 56,400 | 55,600 | 938 | 52,354,450 |
기신정기 (092440) | 2,405 | 30 | 1.26 | 2,375 | 2,420 | 2,375 | 8,326 | 20,015,970 |
동양피스톤 (092780) | 4,585 | 20 | .44 | 4,565 | 4,675 | 4,545 | 4,529 | 20,738,465 |
넥스틸 (092790) | 16,300 | 150 | .93 | 16,020 | 16,650 | 15,170 | 3,253,653 | 52,279,332,985 |
LF (093050) | 15,410 | -90 | -.58 | 15,490 | 15,490 | 15,250 | 25,460 | 390,675,930 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 1,790 | -110 | -5.79 | 1,835 | 1,928 | 1,700 | 1,348,165 | 2,454,648,242 |
후성 (093370) | 5,090 | 10 | .2 | 5,070 | 5,140 | 5,020 | 260,736 | 1,327,558,340 |
효성ITX (094280) | 11,830 | 10 | .08 | 11,800 | 11,850 | 11,790 | 7,703 | 91,020,170 |
맵스리얼티1 (094800) | 4,260 | 10 | .24 | 4,235 | 4,275 | 4,230 | 16,911 | 71,813,505 |
AJ네트웍스 (095570) | 3,805 | -25 | -.65 | 3,830 | 3,840 | 3,785 | 61,229 | 232,509,977 |
웅진씽크빅 (095720) | 1,518 | 0 | 0 | 1,519 | 1,524 | 1,508 | 71,116 | 107,755,170 |
JW홀딩스 (096760) | 2,990 | -25 | -.83 | 3,000 | 3,015 | 2,965 | 71,245 | 213,293,473 |
SK이노베이션 (096770) | 125,500 | 2100 | 1.7 | 123,400 | 127,000 | 123,400 | 203,566 | 25,581,018,650 |
SK이노베이션우 (096775) | 77,300 | 400 | .52 | 77,800 | 77,800 | 75,300 | 2,573 | 197,561,850 |
HJ중공업 (097230) | 7,130 | -70 | -.97 | 7,200 | 7,260 | 6,970 | 1,021,734 | 7,255,531,865 |
엠씨넥스 (097520) | 24,800 | 550 | 2.27 | 24,400 | 24,950 | 24,300 | 55,787 | 1,380,665,150 |
CJ제일제당 (097950) | 266,000 | -2500 | -.93 | 269,000 | 270,000 | 265,000 | 46,867 | 12,503,663,250 |
CJ제일제당 우 (097955) | 136,800 | -300 | -.22 | 137,100 | 137,500 | 135,600 | 2,866 | 391,259,200 |
SK오션플랜트 (100090) | 14,300 | 60 | .42 | 14,190 | 14,380 | 14,000 | 101,137 | 1,442,494,335 |
비상교육 (100220) | 4,750 | 100 | 2.15 | 4,650 | 4,760 | 4,595 | 22,424 | 105,385,785 |
진양홀딩스 (100250) | 3,010 | 0 | 0 | 3,010 | 3,025 | 3,000 | 11,875 | 35,698,857 |
SNT에너지 (100840) | 31,150 | -250 | -.8 | 31,500 | 31,650 | 30,250 | 144,492 | 4,446,622,450 |
인바이오젠 (101140) | 7,130 | -190 | -2.6 | 7,050 | 7,480 | 7,050 | 24,523 | 176,762,930 |
해태제과식품 (101530) | 6,500 | 50 | .78 | 6,420 | 6,530 | 6,330 | 58,657 | 379,346,120 |
동성케미컬 (102260) | 3,780 | -15 | -.4 | 3,800 | 3,805 | 3,750 | 31,626 | 119,519,790 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 11,700 | -200 | -1.68 | 11,850 | 11,890 | 11,700 | 26,504 | 311,841,590 |
풍산 (103140) | 66,500 | 1400 | 2.15 | 65,500 | 67,600 | 65,200 | 197,025 | 13,147,762,000 |
일진전기 (103590) | 28,050 | 450 | 1.63 | 27,600 | 28,800 | 27,600 | 383,645 | 10,869,582,750 |
한국철강 (104700) | 8,190 | 130 | 1.61 | 8,100 | 8,210 | 8,040 | 20,663 | 168,574,180 |
KB금융 (105560) | 81,800 | 500 | .62 | 81,100 | 82,100 | 80,700 | 808,002 | 66,093,369,250 |
한세실업 (105630) | 11,970 | -100 | -.83 | 12,070 | 12,130 | 11,910 | 63,756 | 763,727,245 |
우진 (105840) | 7,400 | -60 | -.8 | 7,430 | 7,500 | 7,360 | 65,337 | 483,474,735 |
미원홀딩스 (107590) | 72,800 | 0 | 0 | 72,900 | 73,000 | 72,800 | 329 | 23,955,600 |
LX세미콘 (108320) | 57,900 | -700 | -1.19 | 58,700 | 59,000 | 57,500 | 28,895 | 1,670,936,800 |
LX하우시스 (108670) | 30,000 | 0 | 0 | 30,300 | 30,350 | 30,000 | 10,869 | 327,156,175 |
LX하우시스우 (108675) | 18,000 | -50 | -.28 | 18,020 | 18,400 | 17,990 | 630 | 11,386,760 |
주성코퍼레이션 (109070) | 4,100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
호전실업 (111110) | 8,040 | 20 | .25 | 8,030 | 8,140 | 8,000 | 35,391 | 286,077,935 |
동인기연 (111380) | 15,310 | -140 | -.91 | 15,420 | 15,420 | 15,260 | 3,894 | 59,655,200 |
영원무역 (111770) | 51,400 | -1300 | -2.47 | 52,200 | 52,700 | 50,100 | 75,245 | 3,834,122,800 |
씨에스윈드 (112610) | 36,900 | -400 | -1.07 | 37,050 | 37,350 | 36,500 | 68,780 | 2,536,690,000 |
GKL (114090) | 10,680 | -60 | -.56 | 10,720 | 10,930 | 10,670 | 107,568 | 1,155,445,965 |
대성에너지 (117580) | 7,800 | -30 | -.38 | 7,830 | 7,900 | 7,800 | 39,933 | 313,221,160 |
메타케어 (118000) | 315 | -2 | -.63 | 321 | 325 | 307 | 1,112,461 | 350,854,440 |
KC코트렐 (119650) | 459 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
조선선재 (120030) | 98,800 | -500 | -.5 | 97,900 | 100,000 | 97,900 | 1,213 | 120,015,500 |
코오롱인더 (120110) | 30,900 | -300 | -.96 | 31,000 | 31,200 | 30,850 | 37,376 | 1,157,812,675 |
코오롱인더우 (120115) | 19,420 | -20 | -.1 | 19,440 | 19,490 | 19,340 | 1,910 | 37,043,380 |
아이마켓코리아 (122900) | 7,920 | 40 | .51 | 7,880 | 7,940 | 7,850 | 18,567 | 146,649,360 |
한국화장품 (123690) | 6,930 | 100 | 1.46 | 6,910 | 7,000 | 6,830 | 142,032 | 980,043,050 |
SJM (123700) | 3,000 | 15 | .5 | 2,975 | 3,005 | 2,975 | 21,747 | 64,975,573 |
한국자산신탁 (123890) | 2,490 | 10 | .4 | 2,480 | 2,490 | 2,475 | 87,881 | 218,177,550 |
현대퓨처넷 (126560) | 2,990 | -50 | -1.64 | 3,040 | 3,055 | 2,950 | 245,126 | 729,091,725 |
수산인더스트리 (126720) | 20,200 | -50 | -.25 | 20,150 | 20,300 | 20,100 | 32,597 | 657,962,350 |
대성산업 (128820) | 3,480 | 85 | 2.5 | 3,360 | 3,540 | 3,360 | 277,748 | 967,536,031 |
한미약품 (128940) | 242,000 | 500 | .21 | 241,500 | 244,000 | 240,000 | 15,172 | 3,677,520,750 |
인터지스 (129260) | 2,360 | -35 | -1.46 | 2,395 | 2,400 | 2,355 | 83,030 | 196,858,169 |
한전산업 (130660) | 10,320 | -340 | -3.19 | 10,540 | 10,620 | 10,310 | 185,879 | 1,936,957,210 |
화인베스틸 (133820) | 976 | -28 | -2.79 | 998 | 1,004 | 976 | 82,914 | 82,145,903 |
미원화학 (134380) | 78,500 | -1400 | -1.75 | 79,800 | 79,800 | 78,500 | 92 | 7,279,000 |
시디즈 (134790) | 25,000 | 250 | 1.01 | 24,400 | 25,550 | 24,400 | 3,592 | 90,328,950 |
선진 (136490) | 5,790 | 40 | .7 | 5,750 | 5,790 | 5,660 | 14,160 | 81,165,530 |
에스디바이오센서 (137310) | 9,600 | 0 | 0 | 9,620 | 9,810 | 9,570 | 97,198 | 941,058,055 |
메리츠금융지주 (138040) | 118,400 | 1000 | .85 | 118,000 | 120,000 | 118,000 | 156,756 | 18,645,781,200 |
코오롱ENP (138490) | 6,140 | 160 | 2.68 | 5,960 | 6,160 | 5,900 | 57,293 | 349,344,260 |
BNK금융지주 (138930) | 10,930 | 100 | .92 | 10,750 | 11,000 | 10,750 | 603,100 | 6,552,756,435 |
DGB금융지주 (139130) | 9,150 | 140 | 1.55 | 8,970 | 9,150 | 8,970 | 345,380 | 3,148,694,800 |
이마트 (139480) | 82,600 | -1100 | -1.31 | 83,400 | 84,000 | 82,100 | 92,211 | 7,627,861,450 |
아주스틸 (139990) | 4,160 | -40 | -.95 | 4,200 | 4,200 | 4,135 | 10,703 | 44,541,405 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,790 | -7 | -.39 | 1,825 | 1,825 | 1,790 | 6,081 | 10,963,537 |
다이나믹디자인 (145210) | 1,126 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
케이탑리츠 (145270) | 979 | 0 | 0 | 979 | 979 | 970 | 70,725 | 68,993,916 |
덴티움 (145720) | 64,800 | 3700 | 6.06 | 61,000 | 65,700 | 61,000 | 60,719 | 3,897,751,650 |
삼양사 (145990) | 46,300 | 150 | .33 | 46,300 | 47,200 | 46,150 | 10,153 | 472,183,650 |
삼양사우 (145995) | 30,300 | 300 | 1 | 30,000 | 30,300 | 30,000 | 1,909 | 57,273,900 |
한국ANKOR유전 (152550) | 282 | 2 | .71 | 280 | 284 | 279 | 671,431 | 189,000,778 |
DSR (155660) | 3,810 | 20 | .53 | 3,790 | 3,905 | 3,775 | 14,722 | 56,144,755 |
애경케미칼 (161000) | 7,040 | -60 | -.85 | 7,080 | 7,140 | 6,990 | 104,505 | 736,329,955 |
한국타이어앤테크놀로지 (161390) | 42,100 | 400 | .96 | 41,600 | 42,500 | 41,600 | 151,027 | 6,353,027,075 |
한국콜마 (161890) | 65,400 | -700 | -1.06 | 66,500 | 66,800 | 65,300 | 110,105 | 7,248,802,800 |
동일고무벨트 (163560) | 7,400 | 0 | 0 | 7,360 | 7,470 | 7,350 | 16,351 | 121,095,710 |
한국패러랠 (168490) | 104 | 2 | 1.96 | 103 | 105 | 103 | 1,976,535 | 204,365,219 |
동아에스티 (170900) | 47,000 | 500 | 1.08 | 46,550 | 47,800 | 46,500 | 12,413 | 584,940,475 |
JB금융지주 (175330) | 17,690 | -130 | -.73 | 17,650 | 17,900 | 17,370 | 511,130 | 9,040,463,055 |
PI첨단소재 (178920) | 17,720 | -280 | -1.56 | 18,050 | 18,170 | 17,710 | 74,068 | 1,322,228,145 |
한진칼 (180640) | 79,800 | -900 | -1.12 | 80,100 | 81,900 | 79,500 | 24,842 | 1,990,026,550 |
한진칼우 (18064K) | 23,150 | -150 | -.64 | 23,300 | 23,300 | 23,100 | 595 | 13,802,200 |
NHN (181710) | 18,390 | 0 | 0 | 18,200 | 18,840 | 18,200 | 50,941 | 944,662,820 |
아세아시멘트 (183190) | 10,190 | -10 | -.1 | 10,250 | 10,250 | 10,120 | 33,149 | 337,552,380 |
종근당 (185750) | 81,600 | 1400 | 1.75 | 79,900 | 81,700 | 79,900 | 15,499 | 1,259,332,900 |
더블유게임즈 (192080) | 50,700 | 200 | .4 | 50,400 | 51,400 | 50,200 | 26,005 | 1,320,892,900 |
쿠쿠홀딩스 (192400) | 22,150 | 50 | .23 | 22,050 | 22,200 | 21,850 | 5,716 | 125,700,125 |
드림텍 (192650) | 7,070 | 0 | 0 | 7,070 | 7,130 | 7,020 | 70,865 | 501,370,600 |
코스맥스 (192820) | 182,500 | 2000 | 1.11 | 180,600 | 186,200 | 180,600 | 53,074 | 9,734,329,000 |
제이에스코퍼레이션 (194370) | 17,670 | 130 | .74 | 17,600 | 18,020 | 17,540 | 86,396 | 1,541,228,830 |
해성디에스 (195870) | 30,550 | 500 | 1.66 | 30,050 | 30,900 | 29,750 | 74,945 | 2,279,735,675 |
서연이화 (200880) | 13,520 | 740 | 5.79 | 12,820 | 13,660 | 12,700 | 538,046 | 7,216,124,285 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 42,150 | 1850 | 4.59 | 40,200 | 42,950 | 40,200 | 307,326 | 12,917,616,650 |
삼성바이오로직스 (207940) | 1,078,000 | -17000 | -1.55 | 1,085,000 | 1,089,000 | 1,074,000 | 23,637 | 25,513,551,000 |
디와이파워 (210540) | 11,720 | -180 | -1.51 | 11,880 | 11,880 | 11,640 | 19,283 | 226,685,960 |
SK디앤디 (210980) | 8,970 | -50 | -.55 | 9,020 | 9,170 | 8,890 | 52,457 | 473,601,630 |
한솔제지 (213500) | 8,570 | -40 | -.46 | 8,630 | 8,650 | 8,570 | 41,810 | 359,166,460 |
이노션 (214320) | 18,750 | 120 | .64 | 18,660 | 18,880 | 18,660 | 97,614 | 1,830,505,075 |
금호에이치티 (214330) | 571 | 3 | .53 | 568 | 578 | 568 | 99,268 | 56,736,492 |
경보제약 (214390) | 5,520 | -100 | -1.78 | 5,620 | 5,650 | 5,470 | 60,078 | 332,575,305 |
토니모리 (214420) | 9,130 | 30 | .33 | 9,100 | 9,345 | 9,100 | 767,028 | 7,048,677,440 |
잇츠한불 (226320) | 11,210 | 140 | 1.26 | 11,190 | 11,340 | 11,080 | 13,335 | 149,657,810 |
현대코퍼레이션홀딩스 (227840) | 10,430 | 30 | .29 | 10,400 | 10,470 | 10,400 | 5,009 | 52,241,850 |
LS에코에너지 (229640) | 34,600 | -450 | -1.28 | 34,350 | 35,100 | 34,150 | 73,141 | 2,531,721,075 |
JW생명과학 (234080) | 11,500 | 150 | 1.32 | 11,350 | 11,510 | 11,240 | 42,734 | 487,872,580 |
두산밥캣 (241560) | 50,700 | -1000 | -1.93 | 51,000 | 51,700 | 50,200 | 135,925 | 6,873,056,450 |
화승엔터프라이즈 (241590) | 8,710 | -90 | -1.02 | 8,800 | 8,900 | 8,620 | 89,356 | 779,251,170 |
에이플러스에셋 (244920) | 3,985 | -5 | -.13 | 3,990 | 4,035 | 3,970 | 71,053 | 284,137,995 |
솔루엠 (248070) | 18,000 | 270 | 1.52 | 17,840 | 18,090 | 17,500 | 75,976 | 1,356,238,620 |
샘표식품 (248170) | 26,350 | 350 | 1.35 | 26,400 | 26,400 | 26,050 | 5,561 | 146,040,100 |
일동제약 (249420) | 11,040 | 20 | .18 | 11,020 | 11,310 | 11,000 | 38,671 | 429,792,410 |
넷마블 (251270) | 40,050 | -850 | -2.08 | 40,500 | 40,900 | 40,050 | 80,139 | 3,236,101,600 |
크래프톤 (259960) | 335,500 | 10500 | 3.23 | 329,000 | 337,500 | 329,000 | 136,601 | 45,734,784,500 |
크라운제과 (264900) | 8,200 | 0 | 0 | 8,180 | 8,200 | 8,110 | 14,855 | 120,952,120 |
크라운제과우 (26490K) | 9,360 | 40 | .43 | 9,240 | 9,380 | 9,170 | 245 | 2,272,930 |
HD현대 (267250) | 75,300 | -900 | -1.18 | 75,500 | 75,500 | 74,600 | 91,567 | 6,876,671,500 |
HD현대일렉트릭 (267260) | 335,000 | 5500 | 1.67 | 330,000 | 339,000 | 325,500 | 125,878 | 42,030,840,518 |
HD현대건설기계 (267270) | 70,300 | 0 | 0 | 70,300 | 71,400 | 69,600 | 85,093 | 5,981,734,100 |
경동도시가스 (267290) | 17,510 | 10 | .06 | 17,500 | 17,570 | 17,500 | 4,958 | 86,811,730 |
아시아나IDT (267850) | 11,260 | -10 | -.09 | 11,220 | 11,400 | 11,200 | 4,590 | 51,688,490 |
미원에스씨 (268280) | 149,400 | -300 | -.2 | 149,800 | 150,500 | 148,900 | 1,226 | 183,514,500 |
오리온 (271560) | 119,600 | -2300 | -1.89 | 121,900 | 122,000 | 118,000 | 131,751 | 15,689,911,850 |
일진하이솔루스 (271940) | 14,030 | -340 | -2.37 | 14,360 | 14,440 | 14,010 | 69,797 | 992,261,715 |
제일약품 (271980) | 11,400 | -40 | -.35 | 11,330 | 11,710 | 11,180 | 97,913 | 1,123,639,440 |
한화시스템 (272210) | 36,850 | 450 | 1.24 | 37,050 | 38,050 | 36,700 | 3,067,951 | 114,174,296,975 |
진에어 (272450) | 9,650 | 90 | .94 | 9,560 | 9,690 | 9,520 | 90,584 | 872,393,450 |
삼양패키징 (272550) | 14,300 | 70 | .49 | 14,190 | 14,310 | 14,190 | 9,513 | 135,521,750 |
에이피알 (278470) | 68,900 | 1100 | 1.62 | 68,800 | 69,300 | 67,500 | 191,044 | 13,120,315,050 |
롯데웰푸드 (280360) | 123,400 | 0 | 0 | 123,300 | 125,800 | 122,400 | 10,094 | 1,248,909,650 |
케이씨텍 (281820) | 36,850 | 100 | .27 | 36,700 | 37,650 | 36,000 | 99,261 | 3,656,152,225 |
BGF리테일 (282330) | 110,900 | -1900 | -1.68 | 112,800 | 113,500 | 110,900 | 14,052 | 1,570,864,300 |
쿠쿠홈시스 (284740) | 21,100 | -250 | -1.17 | 21,350 | 21,650 | 21,000 | 21,937 | 466,574,150 |
SK케미칼 (285130) | 42,000 | -600 | -1.41 | 42,200 | 42,600 | 41,950 | 19,232 | 811,031,575 |
SK케미칼우 (28513K) | 20,100 | -50 | -.25 | 20,050 | 20,350 | 20,050 | 2,007 | 40,591,800 |
롯데이노베이트 (286940) | 19,870 | 220 | 1.12 | 19,840 | 20,100 | 19,650 | 22,722 | 450,760,710 |
하나제약 (293480) | 10,540 | -40 | -.38 | 10,560 | 10,660 | 10,510 | 13,154 | 138,871,760 |
신한알파리츠 (293940) | 5,860 | -170 | -2.82 | 6,030 | 6,030 | 5,840 | 267,528 | 1,576,242,565 |
HDC현대산업개발 (294870) | 19,780 | 400 | 2.06 | 19,380 | 19,880 | 19,330 | 162,717 | 3,203,524,705 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 232,000 | -2000 | -.85 | 230,000 | 235,000 | 230,000 | 3,821 | 885,615,500 |
효성중공업 (298040) | 459,500 | 8500 | 1.88 | 449,000 | 465,000 | 448,500 | 31,762 | 14,547,233,500 |
HS효성첨단소재 (298050) | 187,800 | -3700 | -1.93 | 189,400 | 190,000 | 186,300 | 7,846 | 1,476,376,200 |
에어부산 (298690) | 2,145 | -15 | -.69 | 2,160 | 2,160 | 2,135 | 111,290 | 238,482,201 |
한일시멘트 (300720) | 16,630 | -310 | -1.83 | 16,780 | 17,000 | 16,610 | 52,422 | 880,718,305 |
SK바이오사이언스 (302440) | 41,500 | -950 | -2.24 | 42,400 | 42,450 | 41,400 | 63,960 | 2,670,386,250 |
세아제강 (306200) | 207,000 | 1500 | .73 | 207,000 | 209,000 | 196,000 | 46,837 | 9,481,009,150 |
현대오토에버 (307950) | 134,400 | 2500 | 1.9 | 132,600 | 136,600 | 131,600 | 49,389 | 6,645,226,950 |
씨티알모빌리티 (308170) | 5,450 | -50 | -.91 | 5,500 | 5,810 | 5,450 | 5,860 | 32,546,595 |
우리금융지주 (316140) | 16,930 | 140 | .83 | 16,730 | 16,980 | 16,730 | 797,302 | 13,483,214,860 |
자이에스앤디 (317400) | 3,190 | -10 | -.31 | 3,200 | 3,220 | 3,170 | 8,129 | 25,946,142 |
HD현대에너지솔루션 (322000) | 24,150 | -400 | -1.63 | 24,450 | 24,700 | 24,100 | 36,339 | 884,508,600 |
카카오뱅크 (323410) | 22,900 | -50 | -.22 | 22,750 | 23,050 | 22,700 | 198,266 | 4,531,978,925 |
SK바이오팜 (326030) | 104,200 | -300 | -.29 | 105,000 | 105,900 | 103,500 | 75,422 | 7,904,666,600 |
HD현대중공업 (329180) | 298,500 | -1000 | -.33 | 297,000 | 300,500 | 293,500 | 97,978 | 29,150,173,750 |
롯데리츠 (330590) | 3,495 | -35 | -.99 | 3,525 | 3,525 | 3,450 | 158,881 | 553,635,227 |
이지스밸류리츠 (334890) | 4,520 | 0 | 0 | 4,520 | 4,545 | 4,460 | 47,089 | 212,364,085 |
두산퓨얼셀 (336260) | 15,400 | 0 | 0 | 15,370 | 15,520 | 15,270 | 83,084 | 1,280,535,405 |
두산퓨얼셀1우 (33626K) | 4,495 | -55 | -1.21 | 4,555 | 4,555 | 4,330 | 3,409 | 15,241,060 |
두산퓨얼셀2우B (33626L) | 7,650 | -20 | -.26 | 7,670 | 7,670 | 7,450 | 566 | 4,326,770 |
솔루스첨단소재 (336370) | 8,590 | -210 | -2.39 | 8,820 | 8,900 | 8,510 | 172,276 | 1,496,290,930 |
솔루스첨단소재1우 (33637K) | 1,935 | -12 | -.62 | 1,947 | 1,974 | 1,935 | 11,714 | 22,767,380 |
솔루스첨단소재2우B (33637L) | 3,875 | -5 | -.13 | 3,895 | 3,900 | 3,800 | 3,273 | 12,555,364 |
NH프라임리츠 (338100) | 4,445 | 5 | .11 | 4,420 | 4,490 | 4,420 | 10,756 | 47,760,220 |
교촌에프앤비 (339770) | 5,890 | -10 | -.17 | 5,900 | 6,120 | 5,800 | 136,510 | 819,350,575 |
KCC글라스 (344820) | 31,600 | -150 | -.47 | 31,750 | 31,900 | 31,450 | 19,067 | 602,727,800 |
제이알글로벌리츠 (348950) | 2,655 | 35 | 1.34 | 2,600 | 2,665 | 2,600 | 314,695 | 832,668,231 |
이지스레지던스리츠 (350520) | 4,115 | -5 | -.12 | 4,110 | 4,125 | 4,105 | 10,984 | 45,183,665 |
하이브 (352820) | 233,000 | 1000 | .43 | 232,500 | 239,000 | 230,500 | 106,819 | 24,941,573,000 |
대덕전자 (353200) | 18,020 | -580 | -3.12 | 18,690 | 18,690 | 18,000 | 371,839 | 6,776,797,185 |
대덕전자1우 (35320K) | 8,100 | 0 | 0 | 8,100 | 8,170 | 8,020 | 2,470 | 19,902,555 |
코람코라이프인프라리츠 (357120) | 4,455 | -45 | -1 | 4,500 | 4,500 | 4,440 | 40,724 | 181,555,153 |
미래에셋맵스리츠 (357250) | 2,670 | 0 | 0 | 2,705 | 2,705 | 2,665 | 11,139 | 29,743,370 |
마스턴프리미어리츠 (357430) | 1,502 | 1 | .07 | 1,501 | 1,503 | 1,497 | 19,306 | 28,940,748 |
SK아이이테크놀로지 (361610) | 25,050 | -350 | -1.38 | 25,250 | 25,550 | 24,700 | 97,998 | 2,459,489,075 |
티와이홀딩스 (363280) | 2,250 | -25 | -1.1 | 2,270 | 2,270 | 2,205 | 118,528 | 264,744,814 |
티와이홀딩스우 (36328K) | 3,805 | -15 | -.39 | 3,820 | 3,820 | 3,740 | 11,695 | 44,218,050 |
ESR켄달스퀘어리츠 (365550) | 5,030 | -10 | -.2 | 5,000 | 5,040 | 4,960 | 162,766 | 815,467,705 |
한컴라이프케어 (372910) | 3,420 | 115 | 3.48 | 3,400 | 3,655 | 3,365 | 2,151,629 | 7,543,008,148 |
LG에너지솔루션 (373220) | 331,500 | 2500 | .76 | 331,000 | 335,000 | 328,500 | 148,739 | 49,399,695,500 |
DL이앤씨 (375500) | 41,500 | -550 | -1.31 | 41,750 | 42,000 | 40,950 | 146,681 | 6,074,751,625 |
DL이앤씨우 (37550K) | 17,350 | -30 | -.17 | 17,400 | 17,530 | 17,170 | 4,294 | 74,130,040 |
DL이앤씨2우(전환) (37550L) | 24,950 | -1250 | -4.77 | 26,650 | 26,650 | 24,900 | 12,666 | 319,643,300 |
디앤디플랫폼리츠 (377190) | 3,255 | -45 | -1.36 | 3,295 | 3,300 | 3,245 | 98,966 | 323,211,836 |
카카오페이 (377300) | 30,650 | -1400 | -4.37 | 32,050 | 32,150 | 30,400 | 324,587 | 10,007,326,150 |
바이오노트 (377740) | 4,875 | 25 | .52 | 4,825 | 4,930 | 4,825 | 48,338 | 236,085,325 |
화승알앤에이 (378850) | 3,180 | 35 | 1.11 | 3,120 | 3,185 | 3,100 | 46,820 | 147,049,195 |
케이카 (381970) | 13,330 | 0 | 0 | 13,350 | 13,400 | 13,260 | 37,414 | 499,019,475 |
F&F (383220) | 66,400 | -200 | -.3 | 65,500 | 68,000 | 64,800 | 65,631 | 4,332,793,150 |
LX홀딩스 (383800) | 6,610 | 10 | .15 | 6,600 | 6,630 | 6,590 | 73,517 | 485,392,490 |
LX홀딩스1우 (38380K) | 7,850 | 110 | 1.42 | 7,740 | 7,900 | 7,740 | 1,077 | 8,385,130 |
SK리츠 (395400) | 5,090 | -10 | -.2 | 5,110 | 5,160 | 5,020 | 249,966 | 1,276,678,400 |
미래에셋글로벌리츠 (396690) | 2,770 | 0 | 0 | 2,770 | 2,770 | 2,745 | 26,110 | 71,935,734 |
NH올원리츠 (400760) | 3,540 | -15 | -.42 | 3,525 | 3,555 | 3,400 | 29,325 | 103,172,366 |
SK스퀘어 (402340) | 100,300 | -900 | -.89 | 100,200 | 101,700 | 99,400 | 113,662 | 11,423,170,050 |
쏘카 (403550) | 14,740 | -120 | -.81 | 14,860 | 14,860 | 14,670 | 4,308 | 63,426,035 |
신한서부티엔디리츠 (404990) | 3,115 | -50 | -1.58 | 3,150 | 3,155 | 3,060 | 143,645 | 444,316,691 |
KB발해인프라 (415640) | 7,590 | 40 | .53 | 7,550 | 7,600 | 7,550 | 15,356 | 116,357,960 |
코람코더원리츠 (417310) | 4,900 | -50 | -1.01 | 4,950 | 4,950 | 4,855 | 11,342 | 55,489,192 |
KB스타리츠 (432320) | 3,850 | -5 | -.13 | 3,855 | 3,855 | 3,750 | 35,009 | 133,965,510 |
HD현대마린솔루션 (443060) | 140,700 | -2000 | -1.4 | 142,700 | 142,700 | 140,600 | 53,105 | 7,492,957,800 |
유니드비티플러스 (446070) | 4,035 | 0 | 0 | 3,975 | 4,055 | 3,975 | 15,868 | 63,784,036 |
삼성FN리츠 (448730) | 4,565 | 5 | .11 | 4,530 | 4,650 | 4,530 | 39,422 | 179,586,104 |
에코프로머티 (450080) | 67,100 | -1500 | -2.19 | 69,000 | 69,200 | 66,900 | 297,117 | 20,034,503,250 |
코오롱모빌리티그룹 (450140) | 3,405 | 285 | 9.13 | 3,055 | 3,510 | 3,040 | 11,526,977 | 38,528,610,013 |
코오롱모빌리티그룹우 (45014K) | 5,500 | 470 | 9.34 | 4,980 | 5,500 | 4,900 | 20,558 | 108,899,260 |
한화리츠 (451800) | 3,875 | 20 | .52 | 3,860 | 3,915 | 3,850 | 7,244,912 | 26,325,060,835 |
한화갤러리아 (452260) | 1,198 | 3 | .25 | 1,190 | 1,275 | 1,186 | 1,361,190 | 1,655,083,476 |
한화갤러리아우 (45226K) | 2,400 | 0 | 0 | 2,365 | 2,465 | 2,365 | 1,737 | 4,244,770 |
현대그린푸드 (453340) | 14,550 | 230 | 1.61 | 14,210 | 14,640 | 14,150 | 50,473 | 731,349,370 |
두산로보틱스 (454910) | 55,300 | -1000 | -1.78 | 57,100 | 57,200 | 55,000 | 172,471 | 9,666,713,650 |
OCI (456040) | 58,400 | 100 | .17 | 58,500 | 58,500 | 58,000 | 21,447 | 1,249,898,500 |
이수스페셜티케미컬 (457190) | 49,800 | -700 | -1.39 | 51,000 | 51,000 | 48,900 | 291,861 | 14,526,329,975 |
동국씨엠 (460850) | 7,100 | 10 | .14 | 7,090 | 7,150 | 7,000 | 130,604 | 924,132,965 |
동국제강 (460860) | 9,540 | -180 | -1.85 | 9,730 | 9,750 | 9,450 | 149,647 | 1,433,218,920 |
조선내화 (462520) | 14,150 | 0 | 0 | 14,150 | 14,310 | 14,070 | 2,729 | 38,598,950 |
시프트업 (462870) | 56,400 | -2300 | -3.92 | 56,500 | 57,400 | 55,900 | 201,318 | 11,390,641,650 |
STX그린로지스 (465770) | 10,930 | 2520 | 29.96 | 8,390 | 10,930 | 8,390 | 9,451,311 | 94,958,889,265 |
SK이터닉스 (475150) | 14,160 | 210 | 1.51 | 13,850 | 14,250 | 13,720 | 162,460 | 2,281,285,250 |
더본코리아 (475560) | 28,900 | -300 | -1.03 | 29,200 | 29,450 | 28,750 | 73,569 | 2,140,280,950 |
씨케이솔루션 (480370) | 15,020 | -570 | -3.66 | 15,380 | 15,950 | 15,020 | 737,796 | 11,399,562,995 |
신한글로벌액티브리츠 (481850) | 1,556 | 18 | 1.17 | 1,539 | 1,556 | 1,538 | 68,877 | 106,517,907 |
엠앤씨솔루션 (484870) | 83,500 | -1500 | -1.76 | 88,000 | 91,200 | 82,400 | 135,675 | 11,707,344,000 |
HS효성 (487570) | 35,400 | 3150 | 9.77 | 32,900 | 35,850 | 32,400 | 80,540 | 2,823,767,975 |
한화비전 (489790) | 53,300 | -400 | -.74 | 54,400 | 55,700 | 53,100 | 1,074,749 | 58,050,349,350 |
GS피앤엘 (499790) | 18,860 | 100 | .53 | 18,750 | 19,050 | 18,690 | 16,605 | 313,531,940 |
엘브이엠씨홀딩스 (900140) | 1,841 | 53 | 2.96 | 1,792 | 1,867 | 1,781 | 833,541 | 1,525,898,689 |
프레스티지바이오파마 (950210) | 12,310 | 510 | 4.32 | 12,170 | 12,520 | 11,800 | 139,639 | 1,711,995,225 |