공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 5,720 | -110 | -1.89 | 5,770 | 5,840 | 5,600 | 57,648 | 328,114,845 |
KR모터스 (000040) | 403 | 17 | 4.4 | 386 | 425 | 386 | 663,582 | 271,635,750 |
경방 (000050) | 6,410 | 0 | 0 | 6,410 | 6,500 | 6,350 | 3,593 | 22,992,690 |
삼양홀딩스 (000070) | 53,700 | -1300 | -2.36 | 54,600 | 54,800 | 53,600 | 14,680 | 789,941,250 |
삼양홀딩스우 (000075) | 53,500 | -1900 | -3.43 | 54,100 | 54,100 | 53,500 | 191 | 10,249,000 |
하이트진로 (000080) | 18,740 | -230 | -1.21 | 18,830 | 18,970 | 18,690 | 135,970 | 2,548,301,970 |
하이트진로2우B (000087) | 15,060 | 20 | .13 | 15,050 | 15,260 | 14,990 | 905 | 13,652,560 |
유한양행 (000100) | 101,800 | -3200 | -3.05 | 103,800 | 106,000 | 100,400 | 438,251 | 45,073,011,450 |
유한양행우 (000105) | 92,500 | -2000 | -2.12 | 93,500 | 95,000 | 91,600 | 7,133 | 664,057,150 |
CJ대한통운 (000120) | 81,300 | 1300 | 1.63 | 79,800 | 81,800 | 79,600 | 45,268 | 3,673,203,250 |
하이트진로홀딩스 (000140) | 8,200 | -130 | -1.56 | 8,360 | 8,360 | 8,150 | 18,868 | 154,932,510 |
하이트진로홀딩스우 (000145) | 10,160 | 0 | 0 | 10,070 | 10,160 | 10,070 | 1,376 | 13,828,930 |
두산 (000150) | 248,500 | -500 | -.2 | 242,000 | 256,500 | 241,000 | 121,330 | 30,110,166,000 |
두산우 (000155) | 120,200 | 1000 | .84 | 119,200 | 121,900 | 116,500 | 7,195 | 857,586,100 |
두산2우B (000157) | 109,000 | 100 | .09 | 118,000 | 118,000 | 105,500 | 1,275 | 137,376,800 |
성창기업지주 (000180) | 1,180 | -14 | -1.17 | 1,180 | 1,195 | 1,159 | 44,596 | 52,281,127 |
DL (000210) | 28,150 | -1400 | -4.74 | 29,150 | 29,450 | 27,900 | 89,711 | 2,545,064,575 |
DL우 (000215) | 18,590 | -250 | -1.33 | 18,700 | 18,700 | 18,100 | 1,506 | 27,636,925 |
유유제약 (000220) | 4,110 | -85 | -2.03 | 4,205 | 4,220 | 4,050 | 77,624 | 338,441,818 |
유유제약1우 (000225) | 4,700 | -80 | -1.67 | 4,760 | 4,765 | 4,585 | 6,427 | 29,845,685 |
유유제약2우B (000227) | 9,400 | -120 | -1.26 | 9,570 | 9,570 | 9,280 | 367 | 3,466,010 |
일동홀딩스 (000230) | 5,980 | -190 | -3.08 | 6,170 | 6,170 | 5,900 | 16,485 | 98,822,215 |
한국앤컴퍼니 (000240) | 13,600 | -300 | -2.16 | 13,830 | 13,920 | 13,360 | 143,070 | 1,939,231,840 |
기아 (000270) | 83,800 | -500 | -.59 | 83,900 | 84,200 | 82,800 | 1,002,947 | 83,812,129,150 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 13,260 | -260 | -1.92 | 13,500 | 13,550 | 13,250 | 29,561 | 394,979,960 |
노루홀딩스우 (000325) | 28,150 | -350 | -1.23 | 27,700 | 28,150 | 27,300 | 450 | 12,487,100 |
한화손해보험 (000370) | 3,665 | -80 | -2.14 | 3,720 | 3,780 | 3,640 | 263,103 | 965,724,070 |
삼화페인트 (000390) | 5,380 | -30 | -.55 | 5,390 | 5,450 | 5,260 | 48,327 | 258,329,280 |
롯데손해보험 (000400) | 1,568 | 29 | 1.88 | 1,506 | 1,577 | 1,500 | 401,103 | 618,720,614 |
대원강업 (000430) | 3,360 | -15 | -.44 | 3,255 | 3,390 | 3,255 | 55,859 | 185,082,137 |
CR홀딩스 (000480) | 4,710 | -80 | -1.67 | 4,790 | 4,790 | 4,705 | 15,046 | 71,518,240 |
대동 (000490) | 9,320 | 30 | .32 | 9,210 | 9,680 | 9,210 | 209,584 | 1,971,469,535 |
가온전선 (000500) | 35,250 | -600 | -1.67 | 35,100 | 36,250 | 34,400 | 42,933 | 1,510,335,900 |
삼일제약 (000520) | 9,800 | -230 | -2.29 | 9,960 | 10,150 | 9,540 | 153,810 | 1,509,015,520 |
흥국화재 (000540) | 3,240 | 165 | 5.37 | 3,060 | 3,550 | 2,980 | 2,915,338 | 9,764,356,818 |
흥국화재우 (000545) | 9,060 | 2090 | 29.99 | 7,020 | 9,060 | 6,720 | 362,428 | 3,042,655,380 |
CS홀딩스 (000590) | 70,200 | -1200 | -1.68 | 71,400 | 72,000 | 69,800 | 1,756 | 124,427,600 |
동아쏘시오홀딩스 (000640) | 98,000 | -700 | -.71 | 96,600 | 98,800 | 94,800 | 21,372 | 2,052,681,100 |
천일고속 (000650) | 38,250 | 0 | 0 | 38,250 | 38,250 | 37,450 | 142 | 5,405,350 |
SK하이닉스 (000660) | 165,000 | -4500 | -2.65 | 170,000 | 170,000 | 162,700 | 8,035,679 | 1,325,989,995,350 |
영풍 (000670) | 347,000 | -3000 | -.86 | 341,000 | 356,500 | 341,000 | 3,265 | 1,137,168,500 |
LS네트웍스 (000680) | 3,020 | -85 | -2.74 | 3,080 | 3,125 | 2,975 | 433,936 | 1,322,691,067 |
유수홀딩스 (000700) | 5,170 | -10 | -.19 | 5,150 | 5,200 | 5,140 | 15,212 | 78,425,275 |
현대건설 (000720) | 35,850 | -350 | -.97 | 35,850 | 36,300 | 35,450 | 647,532 | 23,245,985,275 |
현대건설우 (000725) | 45,900 | -150 | -.33 | 45,500 | 47,900 | 45,300 | 2,188 | 100,734,950 |
이화산업 (000760) | 9,650 | -500 | -4.93 | 10,290 | 10,290 | 9,650 | 2,266 | 22,340,830 |
삼성화재 (000810) | 327,500 | -15500 | -4.52 | 343,000 | 343,000 | 327,000 | 109,793 | 36,401,328,750 |
삼성화재우 (000815) | 257,500 | -5500 | -2.09 | 261,000 | 263,000 | 255,500 | 15,427 | 3,986,760,250 |
화천기공 (000850) | 26,600 | -200 | -.75 | 26,500 | 26,900 | 26,300 | 2,586 | 68,787,800 |
강남제비스코 (000860) | 21,250 | -950 | -4.28 | 22,300 | 22,300 | 21,150 | 15,895 | 342,598,350 |
한화 (000880) | 39,650 | -600 | -1.49 | 40,050 | 41,200 | 39,150 | 325,730 | 13,003,786,475 |
한화우 (000885) | 41,300 | 600 | 1.47 | 40,700 | 41,300 | 40,050 | 1,039 | 41,708,700 |
한화3우B (00088K) | 17,770 | -440 | -2.42 | 18,200 | 18,240 | 17,600 | 47,472 | 849,625,565 |
보해양조 (000890) | 470 | -11 | -2.29 | 485 | 488 | 455 | 740,589 | 347,896,388 |
유니온 (000910) | 6,390 | -220 | -3.33 | 6,700 | 7,350 | 6,240 | 24,552,689 | 169,531,272,325 |
전방 (000950) | 19,590 | 400 | 2.08 | 19,190 | 19,990 | 19,190 | 340 | 6,630,480 |
한국주철관 (000970) | 6,170 | -20 | -.32 | 6,230 | 6,360 | 6,140 | 89,853 | 560,014,335 |
DB하이텍 (000990) | 36,750 | -1450 | -3.8 | 37,450 | 38,350 | 36,450 | 195,585 | 7,298,246,175 |
페이퍼코리아 (001020) | 788 | -7 | -.88 | 793 | 794 | 740 | 84,155 | 65,340,280 |
CJ (001040) | 116,900 | -4600 | -3.79 | 119,900 | 120,900 | 115,600 | 164,131 | 19,386,754,900 |
CJ우 (001045) | 61,800 | -2700 | -4.19 | 64,500 | 64,500 | 61,500 | 2,384 | 149,456,000 |
CJ4우(전환) (00104K) | 89,300 | -4700 | -5 | 94,000 | 94,000 | 89,000 | 22,658 | 2,069,176,750 |
JW중외제약 (001060) | 20,050 | -150 | -.74 | 20,000 | 20,250 | 19,600 | 67,178 | 1,336,103,750 |
JW중외제약우 (001065) | 27,200 | 0 | 0 | 27,100 | 27,200 | 27,050 | 32 | 868,500 |
JW중외제약2우B (001067) | 60,800 | 500 | .83 | 59,000 | 60,800 | 58,500 | 59 | 3,531,800 |
대한방직 (001070) | 5,050 | -40 | -.79 | 5,110 | 5,150 | 4,950 | 9,609 | 48,218,400 |
만호제강 (001080) | 26,250 | -1550 | -5.58 | 27,750 | 27,750 | 25,800 | 2,725 | 72,471,500 |
LX인터내셔널 (001120) | 24,150 | 250 | 1.05 | 23,950 | 24,300 | 23,700 | 167,070 | 4,000,842,900 |
대한제분 (001130) | 125,200 | -100 | -.08 | 125,000 | 126,700 | 125,000 | 850 | 106,365,300 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,175 | -15 | -.68 | 2,160 | 2,200 | 2,145 | 334,292 | 726,193,681 |
금호전기 (001210) | 815 | 20 | 2.52 | 795 | 850 | 773 | 1,133,727 | 925,186,883 |
동국홀딩스 (001230) | 6,480 | 0 | 0 | 6,460 | 6,540 | 6,300 | 43,410 | 276,933,245 |
GS글로벌 (001250) | 2,480 | 115 | 4.86 | 2,560 | 2,650 | 2,430 | 5,537,379 | 14,047,622,879 |
남광토건 (001260) | 7,700 | -140 | -1.79 | 7,740 | 7,840 | 7,570 | 16,810 | 129,221,610 |
부국증권 (001270) | 24,850 | -400 | -1.58 | 24,950 | 25,450 | 24,600 | 2,381 | 59,811,900 |
부국증권우 (001275) | 20,250 | -150 | -.74 | 20,400 | 20,400 | 20,250 | 391 | 7,940,750 |
상상인증권 (001290) | 397 | -4 | -1 | 401 | 409 | 397 | 94,734 | 37,914,498 |
백광산업 (001340) | 5,290 | -160 | -2.94 | 5,350 | 5,490 | 5,220 | 102,069 | 543,545,475 |
삼성제약 (001360) | 1,400 | -15 | -1.06 | 1,429 | 1,440 | 1,388 | 291,054 | 409,371,387 |
SG글로벌 (001380) | 2,100 | -430 | -17 | 2,590 | 2,590 | 2,060 | 3,178,867 | 7,286,334,935 |
KG케미칼 (001390) | 3,490 | -25 | -.71 | 3,440 | 3,565 | 3,435 | 155,634 | 541,823,844 |
태원물산 (001420) | 3,590 | -75 | -2.05 | 3,665 | 3,665 | 3,510 | 3,608 | 12,972,615 |
세아베스틸지주 (001430) | 15,200 | 60 | .4 | 14,830 | 15,300 | 14,750 | 86,562 | 1,302,591,415 |
대한전선 (001440) | 10,100 | -300 | -2.88 | 10,090 | 10,400 | 10,020 | 849,119 | 8,609,053,990 |
현대해상 (001450) | 19,960 | -490 | -2.4 | 20,250 | 20,400 | 19,840 | 331,674 | 6,617,370,280 |
BYC (001460) | 26,600 | 300 | 1.14 | 26,300 | 27,200 | 25,550 | 2,705 | 71,875,900 |
BYC우 (001465) | 12,350 | 0 | 0 | 12,230 | 12,400 | 12,060 | 1,029 | 12,699,150 |
삼부토건 (001470) | 347 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
현대차증권 (001500) | 5,250 | -30 | -.57 | 5,250 | 5,320 | 5,180 | 136,518 | 719,280,690 |
SK증권 (001510) | 426 | -9 | -2.07 | 432 | 435 | 424 | 614,557 | 263,691,054 |
SK증권우 (001515) | 1,664 | -52 | -3.03 | 1,734 | 1,734 | 1,664 | 4,252 | 7,146,539 |
동양 (001520) | 518 | -6 | -1.15 | 522 | 523 | 511 | 192,546 | 99,195,965 |
동양우 (001525) | 4,095 | 400 | 10.83 | 3,840 | 4,150 | 3,670 | 5,877 | 21,885,650 |
동양2우B (001527) | 7,790 | 140 | 1.83 | 7,650 | 7,790 | 7,650 | 97 | 753,880 |
DI동일 (001530) | 40,350 | -2650 | -6.16 | 43,000 | 43,950 | 39,950 | 54,459 | 2,222,351,350 |
조비 (001550) | 10,160 | -300 | -2.87 | 10,350 | 10,810 | 10,150 | 55,882 | 583,776,790 |
제일연마 (001560) | 8,370 | -460 | -5.21 | 8,780 | 8,990 | 8,370 | 6,206 | 53,578,435 |
금양 (001570) | 9,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
케이비아이동국실업 (001620) | 489 | -15 | -2.98 | 504 | 518 | 476 | 178,240 | 88,410,272 |
종근당홀딩스 (001630) | 41,150 | -700 | -1.67 | 41,100 | 41,400 | 40,700 | 5,900 | 241,692,200 |
대상 (001680) | 21,150 | -750 | -3.42 | 21,700 | 21,900 | 20,900 | 190,662 | 4,047,714,800 |
대상우 (001685) | 16,130 | -430 | -2.6 | 16,500 | 16,750 | 15,950 | 12,978 | 209,414,290 |
신영증권 (001720) | 73,400 | 0 | 0 | 73,500 | 74,400 | 71,500 | 5,534 | 404,280,000 |
SK네트웍스 (001740) | 3,855 | -50 | -1.28 | 3,905 | 3,905 | 3,805 | 320,826 | 1,230,609,429 |
한양증권 (001750) | 11,470 | -240 | -2.05 | 11,670 | 11,750 | 11,450 | 17,948 | 207,765,040 |
한양증권우 (001755) | 12,270 | 110 | .9 | 12,160 | 12,540 | 12,100 | 286 | 3,480,970 |
SHD (001770) | 14,970 | -20 | -.13 | 14,870 | 14,990 | 14,570 | 954 | 14,191,130 |
알루코 (001780) | 1,889 | -81 | -4.11 | 1,951 | 1,995 | 1,881 | 659,129 | 1,269,097,509 |
대한제당 (001790) | 2,770 | -85 | -2.98 | 2,890 | 2,890 | 2,715 | 290,452 | 808,038,215 |
대한제당우 (001795) | 2,330 | 35 | 1.53 | 2,320 | 2,350 | 2,280 | 41,484 | 95,343,495 |
오리온홀딩스 (001800) | 16,040 | -130 | -.8 | 15,940 | 16,170 | 15,870 | 120,177 | 1,926,027,825 |
삼화콘덴서 (001820) | 21,750 | -950 | -4.19 | 22,150 | 22,850 | 21,500 | 30,038 | 660,974,400 |
KISCO홀딩스 (001940) | 18,780 | 0 | 0 | 18,780 | 18,780 | 18,430 | 11,785 | 219,501,305 |
코오롱 (002020) | 21,200 | -200 | -.93 | 21,200 | 21,650 | 20,450 | 73,782 | 1,562,018,675 |
코오롱우 (002025) | 13,520 | 70 | .52 | 13,450 | 13,650 | 13,340 | 382 | 5,168,250 |
아세아 (002030) | 261,500 | -1000 | -.38 | 262,500 | 269,500 | 258,000 | 1,955 | 508,366,500 |
비비안 (002070) | 1,098 | -55 | -4.77 | 1,179 | 1,200 | 1,072 | 1,518,317 | 1,716,392,547 |
경농 (002100) | 8,510 | -110 | -1.28 | 8,620 | 8,630 | 8,510 | 29,954 | 256,015,740 |
고려산업 (002140) | 2,730 | -70 | -2.5 | 2,765 | 2,805 | 2,705 | 339,462 | 933,582,961 |
도화엔지니어링 (002150) | 6,240 | -130 | -2.04 | 6,320 | 6,400 | 6,150 | 29,007 | 180,672,440 |
삼양통상 (002170) | 45,500 | -200 | -.44 | 45,650 | 46,200 | 44,900 | 3,607 | 163,623,550 |
한국수출포장 (002200) | 2,610 | -40 | -1.51 | 2,650 | 2,660 | 2,490 | 197,987 | 506,985,160 |
동성제약 (002210) | 3,790 | 0 | 0 | 3,800 | 3,805 | 3,715 | 50,966 | 191,870,575 |
한일철강 (002220) | 1,770 | -54 | -2.96 | 1,770 | 1,805 | 1,765 | 14,918 | 26,428,195 |
고려제강 (002240) | 16,310 | -280 | -1.69 | 16,240 | 16,520 | 16,240 | 8,053 | 131,363,110 |
아세아제지 (002310) | 6,580 | -300 | -4.36 | 6,800 | 6,800 | 6,450 | 285,217 | 1,874,138,155 |
한진 (002320) | 18,000 | -800 | -4.26 | 18,750 | 18,830 | 17,980 | 43,885 | 813,867,840 |
넥센타이어 (002350) | 4,960 | -50 | -1 | 4,985 | 5,010 | 4,915 | 194,966 | 967,381,224 |
넥센타이어1우B (002355) | 2,540 | -75 | -2.87 | 2,620 | 2,655 | 2,530 | 167,294 | 431,942,650 |
SH에너지화학 (002360) | 432 | 8 | 1.89 | 424 | 441 | 420 | 307,541 | 133,403,865 |
KCC (002380) | 231,500 | -9500 | -3.94 | 237,500 | 240,000 | 231,000 | 19,793 | 4,648,570,750 |
한독 (002390) | 10,800 | -310 | -2.79 | 10,900 | 11,020 | 10,500 | 9,359 | 101,071,330 |
범양건영 (002410) | 1,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세기상사 (002420) | 4,935 | -65 | -1.3 | 5,020 | 5,120 | 4,930 | 5,072 | 25,301,045 |
삼익악기 (002450) | 1,225 | -153 | -11.1 | 1,313 | 1,358 | 1,202 | 1,054,205 | 1,324,218,302 |
HS화성 (002460) | 9,280 | -180 | -1.9 | 9,460 | 9,500 | 9,210 | 37,976 | 355,117,380 |
조흥 (002600) | 151,300 | -4200 | -2.7 | 155,900 | 157,400 | 151,300 | 79 | 12,190,000 |
제일파마홀딩스 (002620) | 7,220 | -70 | -.96 | 6,960 | 7,370 | 6,960 | 19,898 | 141,407,130 |
오리엔트바이오 (002630) | 2,130 | 173 | 8.84 | 1,957 | 2,330 | 1,914 | 47,317,568 | 102,339,097,898 |
동일제강 (002690) | 1,180 | -20 | -1.67 | 1,190 | 1,200 | 1,180 | 2,923 | 3,464,325 |
신일전자 (002700) | 1,439 | -21 | -1.44 | 1,460 | 1,461 | 1,434 | 233,591 | 337,366,764 |
TCC스틸 (002710) | 18,410 | -620 | -3.26 | 18,410 | 19,100 | 18,190 | 116,944 | 2,179,330,345 |
국제약품 (002720) | 4,500 | 95 | 2.16 | 4,390 | 4,500 | 4,285 | 91,732 | 399,234,855 |
보락 (002760) | 991 | -23 | -2.27 | 1,004 | 1,021 | 990 | 220,586 | 220,202,916 |
진흥기업 (002780) | 760 | -25 | -3.18 | 784 | 800 | 754 | 697,996 | 541,812,422 |
진흥기업우B (002785) | 3,150 | -140 | -4.26 | 3,285 | 3,285 | 3,050 | 451 | 1,449,170 |
진흥기업2우B (002787) | 10,020 | -40 | -.4 | 10,060 | 10,060 | 9,700 | 51 | 502,340 |
아모레G (002790) | 18,930 | -680 | -3.47 | 19,300 | 19,570 | 18,810 | 172,737 | 3,298,945,615 |
아모레G우 (002795) | 8,360 | -110 | -1.3 | 8,470 | 8,480 | 8,270 | 23,873 | 199,381,200 |
아모레G3우(전환) (00279K) | 16,370 | -420 | -2.5 | 16,810 | 17,150 | 16,310 | 8,310 | 137,428,045 |
삼영무역 (002810) | 12,800 | 100 | .79 | 12,800 | 12,890 | 12,590 | 27,421 | 347,944,775 |
SUN&L (002820) | 2,865 | -120 | -4.02 | 2,905 | 2,905 | 2,760 | 18,781 | 52,948,825 |
미원상사 (002840) | 170,500 | -1500 | -.87 | 172,000 | 173,200 | 170,100 | 1,126 | 192,388,400 |
신풍 (002870) | 1,166 | 16 | 1.39 | 1,150 | 1,182 | 1,102 | 154,039 | 176,978,180 |
대유에이텍 (002880) | 982 | 57 | 6.16 | 932 | 983 | 895 | 162,183 | 151,635,784 |
TYM (002900) | 3,980 | -180 | -4.33 | 4,130 | 4,140 | 3,945 | 156,201 | 625,325,495 |
유성기업 (002920) | 1,839 | -2 | -.11 | 1,859 | 1,859 | 1,833 | 46,060 | 84,667,642 |
한국쉘석유 (002960) | 332,000 | 500 | .15 | 331,500 | 333,000 | 326,000 | 3,197 | 1,057,176,000 |
금호건설 (002990) | 2,430 | -90 | -3.57 | 2,520 | 2,560 | 2,400 | 110,956 | 271,626,130 |
금호건설우 (002995) | 10,690 | 140 | 1.33 | 10,550 | 10,720 | 10,550 | 572 | 6,130,630 |
부광약품 (003000) | 3,580 | -80 | -2.19 | 3,560 | 3,655 | 3,560 | 76,326 | 273,576,150 |
혜인 (003010) | 4,715 | 95 | 2.06 | 4,620 | 4,870 | 4,500 | 120,347 | 564,818,819 |
세아제강지주 (003030) | 219,000 | 14500 | 7.09 | 217,000 | 224,500 | 210,500 | 32,766 | 7,136,171,500 |
에이프로젠바이오로직스 (003060) | 653 | -22 | -3.26 | 675 | 675 | 641 | 516,819 | 338,286,776 |
코오롱글로벌 (003070) | 8,000 | -170 | -2.08 | 8,200 | 8,280 | 7,990 | 15,665 | 126,873,160 |
코오롱글로벌우 (003075) | 13,910 | -70 | -.5 | 14,260 | 14,260 | 13,100 | 2,653 | 35,602,870 |
성보화학 (003080) | 2,440 | -10 | -.41 | 2,445 | 2,445 | 2,415 | 26,594 | 64,473,855 |
대웅 (003090) | 17,770 | -670 | -3.63 | 18,240 | 18,340 | 17,520 | 37,226 | 663,712,620 |
일성아이에스 (003120) | 14,810 | -20 | -.13 | 14,900 | 14,900 | 14,520 | 4,666 | 68,342,540 |
디아이 (003160) | 12,410 | -80 | -.64 | 12,390 | 12,730 | 12,040 | 337,946 | 4,157,061,705 |
일신방직 (003200) | 7,750 | -140 | -1.77 | 7,890 | 7,930 | 7,690 | 24,044 | 186,406,810 |
대원제약 (003220) | 12,540 | -410 | -3.17 | 12,810 | 12,950 | 12,490 | 56,825 | 719,962,595 |
삼양식품 (003230) | 794,000 | -10000 | -1.24 | 801,000 | 804,000 | 784,000 | 35,729 | 28,294,424,500 |
태광산업 (003240) | 640,000 | -6000 | -.93 | 643,000 | 647,000 | 614,000 | 1,181 | 740,584,500 |
흥아해운 (003280) | 1,420 | -33 | -2.27 | 1,414 | 1,468 | 1,414 | 1,035,725 | 1,479,184,158 |
한일홀딩스 (003300) | 13,740 | -140 | -1.01 | 13,850 | 13,850 | 13,540 | 10,855 | 148,286,135 |
한국화장품제조 (003350) | 50,000 | -2200 | -4.21 | 51,900 | 52,300 | 49,250 | 35,973 | 1,819,337,375 |
유화증권 (003460) | 2,275 | 0 | 0 | 2,290 | 2,290 | 2,265 | 9,944 | 22,576,411 |
유화증권우 (003465) | 2,335 | 0 | 0 | 2,250 | 2,335 | 2,240 | 10,026 | 22,459,500 |
유안타증권 (003470) | 2,500 | -25 | -.99 | 2,525 | 2,540 | 2,465 | 204,657 | 511,113,303 |
유안타증권우 (003475) | 2,720 | -25 | -.91 | 2,740 | 2,745 | 2,710 | 11,316 | 30,788,068 |
한진중공업홀딩스 (003480) | 3,620 | -40 | -1.09 | 3,700 | 3,700 | 3,580 | 18,960 | 68,532,931 |
대한항공 (003490) | 20,150 | -300 | -1.47 | 20,150 | 20,400 | 19,990 | 862,644 | 17,314,021,330 |
대한항공우 (003495) | 20,000 | -550 | -2.68 | 20,600 | 20,600 | 20,000 | 2,783 | 56,441,800 |
영진약품 (003520) | 1,850 | -42 | -2.22 | 1,881 | 1,891 | 1,831 | 249,250 | 460,421,803 |
한화투자증권 (003530) | 2,950 | -50 | -1.67 | 2,965 | 3,025 | 2,910 | 717,813 | 2,123,027,287 |
한화투자증권우 (003535) | 5,200 | -70 | -1.33 | 5,260 | 5,260 | 5,140 | 4,331 | 22,393,460 |
대신증권 (003540) | 15,670 | -150 | -.95 | 15,980 | 15,980 | 15,560 | 74,461 | 1,163,978,175 |
대신증권우 (003545) | 15,130 | -30 | -.2 | 15,160 | 15,160 | 15,020 | 55,393 | 835,540,985 |
대신증권2우B (003547) | 14,390 | 0 | 0 | 14,390 | 14,410 | 14,310 | 48,214 | 692,536,445 |
LG (003550) | 58,500 | -1300 | -2.17 | 59,000 | 59,500 | 58,300 | 217,545 | 12,771,582,050 |
LG우 (003555) | 51,200 | -100 | -.19 | 52,700 | 52,700 | 51,150 | 4,132 | 211,946,850 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 28,250 | -800 | -2.75 | 27,800 | 29,400 | 27,800 | 54,013 | 1,541,431,700 |
HLB글로벌 (003580) | 2,880 | -155 | -5.11 | 2,925 | 3,025 | 2,805 | 114,357 | 331,593,513 |
방림 (003610) | 3,590 | -85 | -2.31 | 3,610 | 3,660 | 3,500 | 91,051 | 323,067,377 |
KG모빌리티 (003620) | 3,260 | -130 | -3.83 | 3,350 | 3,400 | 3,200 | 670,867 | 2,193,360,317 |
미창석유 (003650) | 101,200 | 100 | .1 | 101,200 | 102,800 | 100,300 | 1,496 | 151,324,300 |
포스코퓨처엠 (003670) | 121,500 | 3100 | 2.62 | 115,700 | 124,200 | 115,700 | 461,555 | 55,700,241,500 |
한성기업 (003680) | 4,785 | -110 | -2.25 | 4,970 | 4,970 | 4,745 | 32,662 | 158,021,555 |
코리안리 (003690) | 7,360 | -40 | -.54 | 7,470 | 7,470 | 7,320 | 251,259 | 1,848,917,725 |
삼영 (003720) | 3,625 | -130 | -3.46 | 3,680 | 3,740 | 3,580 | 282,131 | 1,022,363,655 |
진양산업 (003780) | 9,220 | -1210 | -11.6 | 10,400 | 10,400 | 9,090 | 1,233,098 | 11,900,543,460 |
대한화섬 (003830) | 105,600 | -4100 | -3.74 | 109,700 | 109,700 | 105,100 | 618 | 65,796,600 |
보령 (003850) | 7,750 | -290 | -3.61 | 8,030 | 8,030 | 7,680 | 107,592 | 838,966,895 |
남양유업 (003920) | 69,400 | 900 | 1.31 | 69,100 | 70,200 | 68,500 | 8,626 | 598,019,700 |
남양유업우 (003925) | 32,500 | -800 | -2.4 | 33,350 | 33,350 | 32,300 | 8,117 | 265,103,300 |
사조대림 (003960) | 34,650 | -650 | -1.84 | 35,150 | 35,300 | 34,150 | 22,636 | 783,853,250 |
롯데정밀화학 (004000) | 30,700 | -1200 | -3.76 | 31,600 | 32,100 | 30,250 | 151,213 | 4,661,909,625 |
현대제철 (004020) | 21,700 | -650 | -2.91 | 22,200 | 22,600 | 21,400 | 611,376 | 13,293,694,925 |
SG세계물산 (004060) | 309 | -5 | -1.59 | 314 | 316 | 308 | 474,243 | 147,666,734 |
신흥 (004080) | 14,700 | -20 | -.14 | 14,830 | 14,830 | 14,610 | 754 | 11,067,515 |
한국석유 (004090) | 10,900 | -290 | -2.59 | 11,090 | 11,250 | 10,880 | 71,083 | 785,349,145 |
태양금속 (004100) | 4,250 | -585 | -12.1 | 4,520 | 4,730 | 3,925 | 4,696,587 | 20,133,755,106 |
태양금속우 (004105) | 7,050 | -480 | -6.37 | 7,450 | 7,450 | 6,500 | 204,046 | 1,401,645,320 |
동방 (004140) | 2,190 | 125 | 6.05 | 2,060 | 2,265 | 2,055 | 1,982,383 | 4,380,250,358 |
한솔홀딩스 (004150) | 2,295 | -55 | -2.34 | 2,350 | 2,360 | 2,255 | 54,449 | 124,485,190 |
신세계 (004170) | 139,200 | -10600 | -7.08 | 147,500 | 149,100 | 138,900 | 37,966 | 5,392,797,550 |
NPC (004250) | 3,835 | 35 | .92 | 3,775 | 3,920 | 3,750 | 44,902 | 170,975,175 |
NPC우 (004255) | 2,335 | 15 | .65 | 2,320 | 2,350 | 2,290 | 7,045 | 16,216,380 |
남성 (004270) | 994 | -23 | -2.26 | 1,009 | 1,013 | 981 | 68,889 | 68,632,014 |
현대약품 (004310) | 3,000 | -85 | -2.76 | 3,040 | 3,135 | 2,995 | 64,506 | 195,473,650 |
세방 (004360) | 10,570 | -20 | -.19 | 10,560 | 10,720 | 10,440 | 13,449 | 141,949,015 |
세방우 (004365) | 7,200 | 30 | .42 | 7,470 | 7,470 | 7,100 | 10,982 | 78,647,310 |
농심 (004370) | 373,500 | -18000 | -4.6 | 388,000 | 389,500 | 371,500 | 27,819 | 10,470,484,000 |
삼익THK (004380) | 8,520 | -340 | -3.84 | 8,690 | 8,970 | 8,500 | 50,955 | 440,895,505 |
서울식품 (004410) | 139 | 0 | 0 | 139 | 140 | 137 | 649,560 | 89,771,066 |
서울식품우 (004415) | 1,175 | -15 | -1.26 | 1,189 | 1,189 | 1,175 | 22,417 | 26,343,261 |
송원산업 (004430) | 10,520 | -180 | -1.68 | 10,710 | 10,790 | 10,400 | 29,128 | 307,869,470 |
삼일씨엔에스 (004440) | 3,755 | 215 | 6.07 | 3,510 | 3,825 | 3,500 | 34,663 | 127,111,035 |
삼화왕관 (004450) | 29,850 | -50 | -.17 | 30,000 | 30,000 | 29,850 | 381 | 11,398,400 |
세방전지 (004490) | 60,700 | -200 | -.33 | 60,300 | 61,500 | 60,000 | 33,993 | 2,062,359,800 |
깨끗한나라 (004540) | 2,645 | -170 | -6.04 | 2,830 | 2,850 | 2,530 | 868,819 | 2,314,862,570 |
깨끗한나라우 (004545) | 14,440 | 550 | 3.96 | 13,200 | 14,560 | 13,200 | 2,915 | 40,627,340 |
현대비앤지스틸 (004560) | 10,330 | -380 | -3.55 | 10,670 | 10,860 | 10,130 | 97,770 | 1,017,178,115 |
삼천리 (004690) | 84,700 | -1200 | -1.4 | 86,200 | 86,200 | 84,600 | 5,861 | 497,671,550 |
조광피혁 (004700) | 51,200 | -300 | -.58 | 51,200 | 52,500 | 50,300 | 1,676 | 85,061,800 |
한솔테크닉스 (004710) | 3,645 | -35 | -.95 | 3,630 | 3,680 | 3,600 | 40,209 | 145,697,165 |
팜젠사이언스 (004720) | 3,725 | -70 | -1.84 | 3,795 | 3,810 | 3,640 | 26,756 | 99,748,985 |
써니전자 (004770) | 2,750 | -300 | -9.84 | 3,040 | 3,105 | 2,665 | 7,994,985 | 22,848,378,229 |
효성 (004800) | 45,550 | -700 | -1.51 | 46,250 | 46,350 | 45,100 | 10,075 | 459,207,650 |
덕성 (004830) | 6,850 | -210 | -2.97 | 7,060 | 7,110 | 6,780 | 618,182 | 4,268,223,785 |
덕성우 (004835) | 10,690 | -880 | -7.61 | 11,560 | 11,560 | 10,680 | 25,398 | 275,255,640 |
DRB동일 (004840) | 4,130 | -60 | -1.43 | 4,140 | 4,140 | 3,930 | 22,993 | 92,057,862 |
티웨이홀딩스 (004870) | 634 | -19 | -2.91 | 651 | 660 | 625 | 475,821 | 302,503,526 |
동일산업 (004890) | 39,550 | -700 | -1.74 | 40,500 | 40,500 | 39,100 | 4,751 | 187,631,650 |
조광페인트 (004910) | 5,160 | -160 | -3.01 | 5,410 | 5,410 | 5,160 | 23,328 | 121,576,770 |
씨아이테크 (004920) | 1,040 | 0 | 0 | 1,043 | 1,054 | 1,022 | 27,648 | 28,502,428 |
한신공영 (004960) | 6,220 | -260 | -4.01 | 6,470 | 6,470 | 6,170 | 45,221 | 283,841,635 |
신라교역 (004970) | 8,580 | 0 | 0 | 8,570 | 8,605 | 8,440 | 11,118 | 94,458,065 |
성신양회 (004980) | 8,220 | -40 | -.48 | 9,000 | 9,000 | 7,800 | 1,119,166 | 9,506,518,980 |
성신양회우 (004985) | 12,290 | 290 | 2.42 | 13,000 | 13,000 | 11,700 | 59,140 | 758,113,240 |
롯데지주 (004990) | 20,200 | -400 | -1.94 | 20,350 | 20,600 | 20,050 | 91,511 | 1,854,490,925 |
롯데지주우 (00499K) | 24,350 | -650 | -2.6 | 24,100 | 25,100 | 24,000 | 924 | 22,310,150 |
휴스틸 (005010) | 5,110 | 500 | 10.85 | 5,220 | 5,430 | 4,765 | 12,077,899 | 62,228,268,908 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 33,200 | -1300 | -3.77 | 33,600 | 34,800 | 32,650 | 233,230 | 7,811,978,750 |
SGC에너지 (005090) | 20,800 | -300 | -1.42 | 20,800 | 21,050 | 20,700 | 17,326 | 361,280,500 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 88,600 | -4800 | -5.14 | 92,700 | 93,300 | 87,200 | 55,441 | 4,961,540,950 |
녹십자홀딩스 (005250) | 12,080 | -750 | -5.85 | 12,700 | 12,820 | 12,000 | 133,122 | 1,635,248,010 |
녹십자홀딩스2우 (005257) | 18,500 | -650 | -3.39 | 19,100 | 19,100 | 18,500 | 1,241 | 23,010,380 |
롯데칠성 (005300) | 101,900 | -1500 | -1.45 | 103,300 | 104,100 | 101,000 | 10,916 | 1,110,698,150 |
롯데칠성우 (005305) | 60,400 | -300 | -.49 | 61,000 | 61,000 | 60,000 | 1,543 | 92,854,500 |
온타이드 (005320) | 409 | -10 | -2.39 | 419 | 425 | 397 | 152,097 | 61,733,699 |
모나미 (005360) | 1,975 | -25 | -1.25 | 1,999 | 1,999 | 1,908 | 30,291 | 59,316,992 |
현대차 (005380) | 178,000 | -1200 | -.67 | 177,500 | 180,900 | 177,300 | 689,621 | 123,390,355,050 |
현대차우 (005385) | 132,900 | -1200 | -.89 | 133,500 | 135,000 | 132,000 | 85,430 | 11,379,435,350 |
현대차2우B (005387) | 134,800 | -500 | -.37 | 133,800 | 136,700 | 133,300 | 155,515 | 20,905,095,050 |
현대차3우B (005389) | 133,100 | -1400 | -1.04 | 132,900 | 134,900 | 132,500 | 15,460 | 2,062,920,400 |
신성통상 (005390) | 2,030 | -15 | -.73 | 2,045 | 2,070 | 2,015 | 131,420 | 267,049,400 |
코스모화학 (005420) | 13,070 | -620 | -4.53 | 13,550 | 13,900 | 12,900 | 146,883 | 1,949,541,275 |
한국공항 (005430) | 44,100 | -850 | -1.89 | 44,550 | 44,600 | 43,500 | 7,960 | 350,866,175 |
현대지에프홀딩스 (005440) | 4,890 | -45 | -.91 | 4,900 | 4,990 | 4,845 | 80,506 | 393,811,985 |
POSCO홀딩스 (005490) | 249,500 | -2000 | -.8 | 249,500 | 259,000 | 246,000 | 498,399 | 125,227,801,000 |
삼진제약 (005500) | 16,700 | -190 | -1.12 | 16,890 | 16,910 | 16,590 | 23,507 | 393,540,975 |
SPC삼립 (005610) | 60,900 | -2900 | -4.55 | 62,500 | 63,600 | 60,600 | 57,659 | 3,539,225,150 |
삼영전자 (005680) | 9,940 | -60 | -.6 | 10,000 | 10,050 | 9,910 | 24,194 | 240,725,590 |
파미셀 (005690) | 8,440 | -170 | -1.97 | 8,350 | 8,650 | 8,150 | 602,011 | 5,056,281,115 |
넥센 (005720) | 4,440 | -70 | -1.55 | 4,470 | 4,505 | 4,420 | 34,746 | 154,631,386 |
넥센우 (005725) | 3,125 | -65 | -2.04 | 3,110 | 3,160 | 3,110 | 59 | 183,755 |
크라운해태홀딩스 (005740) | 5,370 | -110 | -2.01 | 5,480 | 5,480 | 5,360 | 15,784 | 85,301,430 |
크라운해태홀딩스우 (005745) | 7,610 | -90 | -1.17 | 7,760 | 7,760 | 7,610 | 3,836 | 29,965,390 |
대림B&Co (005750) | 3,795 | -85 | -2.19 | 3,845 | 3,995 | 3,755 | 31,384 | 120,537,645 |
신영와코루 (005800) | 9,690 | -110 | -1.12 | 10,070 | 10,070 | 9,570 | 6,626 | 63,848,190 |
풍산홀딩스 (005810) | 25,150 | -450 | -1.76 | 25,700 | 25,700 | 24,950 | 22,142 | 558,053,050 |
원림 (005820) | 12,960 | -130 | -.99 | 13,090 | 13,090 | 12,900 | 973 | 12,606,390 |
DB손해보험 (005830) | 78,900 | -1200 | -1.5 | 78,100 | 79,600 | 77,500 | 280,514 | 22,049,909,600 |
에스엘 (005850) | 30,500 | -700 | -2.24 | 30,600 | 31,350 | 29,950 | 135,094 | 4,129,739,950 |
휴니드 (005870) | 7,380 | -120 | -1.6 | 7,420 | 7,580 | 7,280 | 249,336 | 1,840,619,580 |
대한해운 (005880) | 1,378 | -26 | -1.85 | 1,390 | 1,409 | 1,364 | 1,715,191 | 2,371,626,384 |
삼성전자 (005930) | 53,000 | -500 | -.93 | 53,300 | 54,300 | 52,900 | 20,576,960 | 1,101,141,051,250 |
삼성전자우 (005935) | 44,300 | -300 | -.67 | 44,000 | 45,100 | 44,000 | 1,013,955 | 45,214,145,575 |
NH투자증권 (005940) | 12,200 | -530 | -4.16 | 12,600 | 12,680 | 12,110 | 727,318 | 8,967,457,090 |
NH투자증권우 (005945) | 11,870 | -210 | -1.74 | 12,070 | 12,070 | 11,810 | 120,621 | 1,433,358,105 |
이수화학 (005950) | 4,975 | -155 | -3.02 | 4,950 | 5,170 | 4,950 | 37,338 | 188,062,237 |
동부건설 (005960) | 3,440 | -60 | -1.71 | 3,500 | 3,510 | 3,440 | 12,096 | 42,046,890 |
동부건설우 (005965) | 17,100 | 20 | .12 | 17,160 | 17,160 | 16,620 | 588 | 9,897,940 |
동원산업 (006040) | 33,900 | -500 | -1.45 | 34,650 | 34,650 | 33,350 | 12,406 | 417,746,350 |
화승인더 (006060) | 4,610 | 5 | .11 | 4,500 | 4,620 | 4,475 | 235,743 | 1,070,882,152 |
사조오양 (006090) | 8,320 | -330 | -3.82 | 8,790 | 8,790 | 8,100 | 151,894 | 1,265,759,195 |
삼아알미늄 (006110) | 20,700 | -950 | -4.39 | 21,250 | 21,750 | 20,100 | 44,788 | 939,491,175 |
SK디스커버리 (006120) | 38,000 | -700 | -1.81 | 39,150 | 39,150 | 37,250 | 23,101 | 879,772,875 |
SK디스커버리우 (006125) | 32,100 | -150 | -.47 | 32,050 | 32,350 | 31,950 | 2,228 | 71,512,550 |
한국전자홀딩스 (006200) | 630 | -20 | -3.08 | 650 | 650 | 625 | 44,514 | 28,224,728 |
제주은행 (006220) | 7,000 | -100 | -1.41 | 7,030 | 7,140 | 6,970 | 82,953 | 583,833,835 |
LS (006260) | 96,500 | -3600 | -3.6 | 98,300 | 101,100 | 95,400 | 223,593 | 21,841,631,600 |
녹십자 (006280) | 112,800 | -5200 | -4.41 | 117,500 | 119,000 | 111,800 | 34,672 | 3,955,534,350 |
대원전선 (006340) | 2,330 | -80 | -3.32 | 2,375 | 2,430 | 2,310 | 1,109,693 | 2,614,829,389 |
대원전선우 (006345) | 3,235 | -80 | -2.41 | 3,125 | 3,365 | 3,125 | 47,970 | 154,395,584 |
GS건설 (006360) | 15,340 | -360 | -2.29 | 15,410 | 15,520 | 15,190 | 376,813 | 5,775,308,075 |
대구백화점 (006370) | 8,020 | 110 | 1.39 | 8,260 | 8,500 | 7,580 | 84,928 | 677,579,600 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 14,050 | -430 | -2.97 | 14,480 | 14,500 | 13,960 | 16,713 | 236,776,050 |
삼성SDI (006400) | 171,700 | -4600 | -2.61 | 172,700 | 177,300 | 170,000 | 538,591 | 92,861,490,150 |
삼성SDI우 (006405) | 99,400 | -2200 | -2.17 | 100,000 | 102,000 | 97,800 | 6,385 | 636,145,850 |
인스코비 (006490) | 1,312 | -18 | -1.35 | 1,358 | 1,358 | 1,300 | 395,560 | 522,983,413 |
대림통상 (006570) | 2,485 | 15 | .61 | 2,460 | 2,495 | 2,390 | 11,795 | 28,612,580 |
대한유화 (006650) | 76,200 | -5500 | -6.73 | 79,900 | 82,200 | 75,300 | 50,067 | 3,872,085,150 |
삼성공조 (006660) | 13,670 | 190 | 1.41 | 13,270 | 13,820 | 12,810 | 222,672 | 3,015,279,920 |
영풍제지 (006740) | 873 | -40 | -4.38 | 910 | 915 | 873 | 195,929 | 174,473,574 |
미래에셋증권 (006800) | 8,500 | -180 | -2.07 | 8,670 | 8,730 | 8,410 | 561,818 | 4,789,408,865 |
미래에셋증권우 (006805) | 4,150 | -60 | -1.43 | 4,215 | 4,220 | 4,090 | 41,769 | 172,809,110 |
미래에셋증권2우B (00680K) | 3,830 | -45 | -1.16 | 3,900 | 3,920 | 3,820 | 235,425 | 905,607,505 |
AK홀딩스 (006840) | 9,830 | -130 | -1.31 | 9,850 | 9,970 | 9,770 | 8,528 | 83,937,130 |
신송홀딩스 (006880) | 7,360 | -420 | -5.4 | 7,940 | 8,190 | 7,280 | 2,430,143 | 18,999,047,120 |
태경케미컬 (006890) | 11,370 | 20 | .18 | 11,260 | 11,390 | 11,050 | 24,764 | 275,769,545 |
우성 (006980) | 15,260 | -640 | -4.03 | 15,900 | 15,900 | 15,260 | 2,058 | 32,013,260 |
GS리테일 (007070) | 13,930 | -390 | -2.72 | 14,010 | 14,190 | 13,590 | 123,507 | 1,719,225,720 |
일신석재 (007110) | 2,165 | -125 | -5.46 | 2,280 | 2,285 | 2,120 | 4,946,739 | 10,862,127,179 |
미래아이앤지 (007120) | 870 | -15 | -1.69 | 887 | 893 | 863 | 45,456 | 39,727,148 |
사조산업 (007160) | 31,900 | -1400 | -4.2 | 33,200 | 33,300 | 31,850 | 6,692 | 216,091,300 |
벽산 (007210) | 2,170 | -55 | -2.47 | 2,225 | 2,230 | 2,135 | 188,204 | 408,960,551 |
한국특강 (007280) | 1,810 | 45 | 2.55 | 1,746 | 1,817 | 1,746 | 110,200 | 197,616,888 |
오뚜기 (007310) | 382,000 | -10000 | -2.55 | 389,000 | 390,000 | 380,000 | 5,059 | 1,939,141,500 |
DN오토모티브 (007340) | 18,650 | -480 | -2.51 | 18,910 | 19,360 | 18,330 | 99,508 | 1,865,858,585 |
에이프로젠 (007460) | 658 | -25 | -3.66 | 669 | 704 | 658 | 2,296,745 | 1,536,206,450 |
샘표 (007540) | 41,850 | -250 | -.59 | 43,500 | 44,150 | 41,500 | 23,093 | 993,034,050 |
일양약품 (007570) | 9,580 | -420 | -4.2 | 9,830 | 10,000 | 9,540 | 51,691 | 502,497,515 |
일양약품우 (007575) | 9,900 | -200 | -1.98 | 10,100 | 10,100 | 9,900 | 419 | 4,150,100 |
동방아그로 (007590) | 5,920 | -30 | -.5 | 5,960 | 5,970 | 5,920 | 2,990 | 17,770,560 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 29,100 | -1150 | -3.8 | 29,700 | 30,350 | 28,450 | 817,000 | 23,864,145,450 |
국도화학 (007690) | 27,900 | -700 | -2.45 | 28,050 | 28,550 | 27,900 | 5,965 | 167,726,600 |
F&F홀딩스 (007700) | 11,190 | -360 | -3.12 | 11,320 | 11,480 | 11,160 | 13,204 | 148,782,810 |
코리아써키트 (007810) | 8,980 | -160 | -1.75 | 8,940 | 9,240 | 8,790 | 77,529 | 697,805,785 |
코리아써우 (007815) | 5,350 | -170 | -3.08 | 5,400 | 5,490 | 5,320 | 850 | 4,571,200 |
코리아써키트2우B (00781K) | 5,320 | 80 | 1.53 | 5,200 | 5,320 | 5,140 | 127 | 654,840 |
서연 (007860) | 6,410 | -110 | -1.69 | 6,460 | 6,580 | 6,350 | 147,505 | 946,820,060 |
TP (007980) | 1,349 | -57 | -4.05 | 1,405 | 1,405 | 1,328 | 265,400 | 357,720,637 |
사조동아원 (008040) | 1,003 | -27 | -2.62 | 1,035 | 1,036 | 997 | 1,237,853 | 1,253,185,938 |
대덕 (008060) | 7,260 | 60 | .83 | 7,230 | 7,400 | 7,150 | 172,321 | 1,245,669,535 |
대덕1우 (00806K) | 7,030 | -150 | -2.09 | 7,050 | 7,500 | 6,990 | 2,848 | 20,150,020 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 4,865 | -135 | -2.7 | 4,950 | 5,070 | 4,865 | 51,681 | 256,775,035 |
NI스틸 (008260) | 3,140 | 20 | .64 | 3,130 | 3,240 | 3,085 | 72,569 | 229,265,750 |
남선알미늄 (008350) | 1,404 | 93 | 7.09 | 1,343 | 1,538 | 1,257 | 31,991,783 | 46,870,060,059 |
남선알미우 (008355) | 14,990 | 1260 | 9.18 | 14,800 | 15,100 | 14,370 | 9,625 | 142,873,890 |
문배철강 (008420) | 2,315 | 105 | 4.75 | 2,360 | 2,590 | 2,200 | 1,472,633 | 3,500,780,312 |
서흥 (008490) | 12,420 | -560 | -4.31 | 12,800 | 12,970 | 12,360 | 36,830 | 463,945,195 |
일정실업 (008500) | 10,590 | 0 | 0 | 10,590 | 10,820 | 10,590 | 871 | 9,255,880 |
윌비스 (008600) | 824 | -128 | -13.45 | 968 | 969 | 810 | 7,613,975 | 6,566,991,038 |
아남전자 (008700) | 1,295 | -18 | -1.37 | 1,279 | 1,326 | 1,269 | 372,674 | 480,995,881 |
율촌화학 (008730) | 21,400 | -850 | -3.82 | 21,750 | 22,200 | 20,950 | 100,413 | 2,171,675,925 |
호텔신라 (008770) | 36,200 | -1400 | -3.72 | 37,200 | 37,850 | 36,200 | 142,158 | 5,200,362,400 |
호텔신라우 (008775) | 29,350 | -250 | -.84 | 29,700 | 30,150 | 28,900 | 6,364 | 187,431,050 |
금비 (008870) | 53,800 | -100 | -.19 | 55,400 | 55,400 | 53,100 | 1,930 | 103,356,700 |
한미사이언스 (008930) | 27,050 | 300 | 1.12 | 26,300 | 27,250 | 25,900 | 84,527 | 2,248,955,375 |
동양철관 (008970) | 1,361 | 314 | 29.99 | 1,210 | 1,361 | 1,087 | 144,401,920 | 179,343,875,381 |
KCTC (009070) | 3,530 | 25 | .71 | 3,495 | 3,640 | 3,445 | 72,065 | 253,131,450 |
경인전자 (009140) | 19,090 | -20 | -.1 | 19,120 | 19,120 | 18,810 | 2,953 | 56,126,970 |
삼성전기 (009150) | 109,500 | -3300 | -2.93 | 114,200 | 114,200 | 108,800 | 298,087 | 32,942,350,900 |
삼성전기우 (009155) | 49,200 | -900 | -1.8 | 50,700 | 50,800 | 49,200 | 13,383 | 665,310,625 |
SIMPAC (009160) | 3,575 | -95 | -2.59 | 3,595 | 3,750 | 3,475 | 100,648 | 358,421,470 |
한솔로지스틱스 (009180) | 2,020 | 5 | .25 | 2,015 | 2,035 | 1,981 | 149,515 | 300,044,971 |
대양금속 (009190) | 1,311 | -36 | -2.67 | 1,318 | 1,372 | 1,310 | 93,090 | 122,767,759 |
무림페이퍼 (009200) | 2,050 | -15 | -.73 | 2,020 | 2,065 | 2,020 | 95,743 | 195,137,960 |
한샘 (009240) | 36,500 | -1850 | -4.82 | 38,050 | 38,350 | 36,400 | 28,140 | 1,041,669,625 |
신원 (009270) | 1,353 | -64 | -4.52 | 1,395 | 1,414 | 1,343 | 1,365,912 | 1,877,722,639 |
광동제약 (009290) | 5,120 | -90 | -1.73 | 5,170 | 5,240 | 5,110 | 28,152 | 144,848,400 |
참엔지니어링 (009310) | 283 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아진전자부품 (009320) | 995 | -5 | -.5 | 1,000 | 1,009 | 989 | 19,711 | 19,596,155 |
태영건설 (009410) | 2,395 | 15 | .63 | 2,360 | 2,450 | 2,310 | 246,326 | 588,248,624 |
태영건설우 (009415) | 4,340 | -60 | -1.36 | 4,270 | 4,495 | 4,270 | 7,663 | 33,503,560 |
한올바이오파마 (009420) | 24,650 | -1450 | -5.56 | 25,200 | 25,750 | 24,200 | 282,894 | 7,025,015,000 |
KC그린홀딩스 (009440) | 756 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경동나비엔 (009450) | 63,000 | 600 | .96 | 60,800 | 64,300 | 60,800 | 42,140 | 2,672,783,600 |
한창제지 (009460) | 765 | 49 | 6.84 | 760 | 930 | 755 | 13,891,633 | 12,019,254,530 |
삼화전기 (009470) | 23,800 | -1450 | -5.74 | 24,650 | 25,250 | 23,600 | 60,320 | 1,470,110,150 |
HD한국조선해양 (009540) | 195,500 | 3600 | 1.88 | 197,000 | 204,000 | 192,000 | 306,003 | 60,319,315,150 |
무림P&P (009580) | 2,845 | -90 | -3.07 | 2,935 | 3,020 | 2,840 | 533,627 | 1,566,480,595 |
모토닉 (009680) | 8,930 | -60 | -.67 | 8,980 | 8,980 | 8,830 | 32,124 | 285,509,035 |
삼정펄프 (009770) | 24,900 | -100 | -.4 | 25,050 | 25,050 | 24,750 | 885 | 21,966,100 |
플레이그램 (009810) | 299 | -2 | -.66 | 298 | 303 | 295 | 224,916 | 66,879,269 |
한화솔루션 (009830) | 19,270 | -690 | -3.46 | 19,650 | 20,000 | 19,040 | 1,173,122 | 22,727,797,780 |
한화솔루션우 (009835) | 17,020 | -550 | -3.13 | 17,430 | 17,860 | 17,020 | 4,508 | 77,912,185 |
명신산업 (009900) | 7,240 | -210 | -2.82 | 7,200 | 7,480 | 7,110 | 203,593 | 1,472,701,525 |
영원무역홀딩스 (009970) | 84,700 | -700 | -.82 | 86,200 | 87,200 | 82,700 | 25,152 | 2,123,292,600 |
한국내화 (010040) | 2,190 | 0 | 0 | 2,195 | 2,200 | 2,160 | 17,628 | 38,607,790 |
OCI홀딩스 (010060) | 59,000 | -1500 | -2.48 | 58,600 | 61,500 | 58,600 | 61,786 | 3,663,999,350 |
한국무브넥스 (010100) | 3,765 | -95 | -2.46 | 3,845 | 3,870 | 3,630 | 256,437 | 959,613,210 |
LS ELECTRIC (010120) | 149,100 | -5800 | -3.74 | 154,700 | 157,900 | 146,800 | 269,336 | 40,753,013,550 |
고려아연 (010130) | 653,000 | -13000 | -1.95 | 659,000 | 673,000 | 643,000 | 16,913 | 11,027,055,500 |
삼성중공업 (010140) | 13,040 | -180 | -1.36 | 13,530 | 13,610 | 12,930 | 7,249,419 | 95,980,546,485 |
우진아이엔에스 (010400) | 2,530 | -80 | -3.07 | 2,610 | 2,765 | 2,530 | 9,664 | 24,886,330 |
한솔PNS (010420) | 1,886 | -1 | -.05 | 1,887 | 1,887 | 1,886 | 180,812 | 341,086,297 |
에스엠벡셀 (010580) | 1,188 | 8 | .68 | 1,200 | 1,200 | 1,150 | 60,842 | 70,897,724 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 115,900 | -2300 | -1.95 | 121,700 | 122,000 | 114,500 | 447,795 | 52,408,654,050 |
진양폴리 (010640) | 5,730 | -620 | -9.76 | 6,390 | 6,390 | 5,700 | 574,633 | 3,478,857,245 |
화천기계 (010660) | 3,505 | -140 | -3.84 | 3,645 | 3,680 | 3,465 | 563,612 | 2,012,174,402 |
화신 (010690) | 6,990 | -70 | -.99 | 7,070 | 7,240 | 6,900 | 152,076 | 1,067,426,690 |
평화홀딩스 (010770) | 12,410 | -1750 | -12.36 | 14,160 | 14,900 | 12,250 | 2,729,374 | 36,585,969,345 |
아이에스동서 (010780) | 15,980 | -370 | -2.26 | 16,050 | 16,560 | 15,890 | 36,278 | 582,939,410 |
퍼스텍 (010820) | 3,105 | -60 | -1.9 | 3,170 | 3,205 | 3,090 | 296,543 | 930,287,306 |
S-Oil (010950) | 50,400 | -800 | -1.56 | 51,100 | 51,500 | 50,300 | 158,851 | 8,047,960,550 |
S-Oil우 (010955) | 33,800 | -600 | -1.74 | 35,850 | 35,850 | 33,800 | 10,059 | 343,413,700 |
삼호개발 (010960) | 2,960 | -30 | -1 | 2,990 | 3,015 | 2,930 | 20,934 | 62,180,667 |
진원생명과학 (011000) | 1,890 | -49 | -2.53 | 1,923 | 2,000 | 1,861 | 236,538 | 451,272,675 |
LG이노텍 (011070) | 122,000 | -5500 | -4.31 | 124,000 | 126,000 | 121,000 | 151,394 | 18,685,490,800 |
에넥스 (011090) | 942 | -15 | -1.57 | 1,052 | 1,090 | 915 | 5,802,720 | 5,804,015,978 |
CJ씨푸드 (011150) | 2,990 | -315 | -9.53 | 3,280 | 3,320 | 2,955 | 1,581,017 | 4,898,277,406 |
CJ씨푸드1우 (011155) | 18,100 | 1020 | 5.97 | 16,710 | 19,000 | 16,710 | 7,569 | 136,506,610 |
롯데케미칼 (011170) | 54,400 | -1800 | -3.2 | 55,500 | 57,200 | 53,800 | 123,869 | 6,813,873,800 |
HMM (011200) | 17,690 | -300 | -1.67 | 17,880 | 18,120 | 17,560 | 1,501,952 | 26,708,680,665 |
현대위아 (011210) | 39,700 | -850 | -2.1 | 40,050 | 40,450 | 39,100 | 90,901 | 3,606,274,275 |
삼화전자 (011230) | 3,765 | -55 | -1.44 | 3,780 | 3,795 | 3,520 | 211,600 | 770,819,455 |
태림포장 (011280) | 1,946 | -69 | -3.42 | 2,010 | 2,015 | 1,930 | 110,226 | 216,250,258 |
성안머티리얼스 (011300) | 536 | -37 | -6.46 | 583 | 583 | 529 | 653,059 | 353,721,263 |
유니켐 (011330) | 1,381 | -23 | -1.64 | 1,405 | 1,439 | 1,381 | 111,842 | 155,397,719 |
부산산업 (011390) | 77,000 | -3000 | -3.75 | 79,800 | 81,000 | 76,600 | 20,336 | 1,586,698,800 |
갤럭시아에스엠 (011420) | 2,075 | -60 | -2.81 | 2,100 | 2,130 | 2,020 | 906,225 | 1,883,139,950 |
한농화성 (011500) | 13,360 | -550 | -3.95 | 13,620 | 13,980 | 13,200 | 92,379 | 1,252,255,240 |
와이투솔루션 (011690) | 1,913 | -17 | -.88 | 1,910 | 1,959 | 1,900 | 69,092 | 132,242,795 |
한신기계 (011700) | 2,390 | -45 | -1.85 | 2,435 | 2,565 | 2,360 | 121,116 | 292,540,880 |
현대코퍼레이션 (011760) | 18,940 | -770 | -3.91 | 19,700 | 19,700 | 18,870 | 91,925 | 1,753,263,565 |
금호석유 (011780) | 104,400 | -2700 | -2.52 | 105,400 | 107,600 | 102,900 | 69,548 | 7,265,986,350 |
금호석유우 (011785) | 48,050 | -1350 | -2.73 | 49,400 | 49,550 | 47,300 | 6,362 | 305,089,075 |
SKC (011790) | 88,700 | -3200 | -3.48 | 90,100 | 92,000 | 86,200 | 276,240 | 24,509,247,650 |
STX (011810) | 3,135 | -130 | -3.98 | 3,265 | 3,265 | 3,080 | 96,380 | 304,563,866 |
신성이엔지 (011930) | 1,097 | -3 | -.27 | 1,080 | 1,129 | 1,061 | 575,790 | 631,574,796 |
DB (012030) | 1,130 | -39 | -3.34 | 1,155 | 1,167 | 1,127 | 222,269 | 253,970,866 |
영흥 (012160) | 364 | 0 | 0 | 364 | 373 | 359 | 49,414 | 17,923,942 |
아센디오 (012170) | 4,550 | -150 | -3.19 | 4,700 | 4,795 | 4,410 | 157,112 | 715,323,255 |
계양전기 (012200) | 1,301 | -72 | -5.24 | 1,362 | 1,373 | 1,301 | 46,922 | 62,137,531 |
계양전기우 (012205) | 3,415 | 85 | 2.55 | 3,355 | 3,415 | 3,125 | 4,284 | 13,558,045 |
영화금속 (012280) | 871 | 1 | .11 | 870 | 880 | 864 | 218,084 | 188,852,398 |
경동인베스트 (012320) | 53,900 | -2400 | -4.26 | 54,900 | 56,300 | 53,100 | 18,225 | 996,336,900 |
현대모비스 (012330) | 235,000 | -1500 | -.63 | 237,500 | 239,500 | 233,500 | 154,384 | 36,479,821,500 |
한화에어로스페이스 (012450) | 691,000 | -7000 | -1 | 717,000 | 717,000 | 673,000 | 411,172 | 284,251,921,500 |
더존비즈온 (012510) | 50,500 | -1900 | -3.63 | 52,800 | 53,000 | 49,850 | 140,211 | 7,125,940,450 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 2,805 | 20 | .72 | 2,770 | 2,850 | 2,770 | 57,437 | 160,455,975 |
HDC (012630) | 14,850 | -420 | -2.75 | 15,300 | 15,320 | 14,200 | 188,531 | 2,826,940,015 |
모나리자 (012690) | 2,940 | -95 | -3.13 | 3,060 | 3,060 | 2,865 | 579,794 | 1,719,304,995 |
에스원 (012750) | 59,500 | -400 | -.67 | 59,400 | 60,100 | 58,900 | 43,606 | 2,586,234,000 |
대창 (012800) | 1,261 | -27 | -2.1 | 1,283 | 1,292 | 1,252 | 650,923 | 824,520,133 |
세우글로벌 (013000) | 1,524 | -65 | -4.09 | 1,641 | 1,641 | 1,458 | 367,171 | 560,408,317 |
일성건설 (013360) | 4,140 | -160 | -3.72 | 4,320 | 4,445 | 3,950 | 5,173,837 | 21,956,875,811 |
화승코퍼레이션 (013520) | 1,552 | -18 | -1.15 | 1,560 | 1,575 | 1,548 | 28,800 | 45,086,749 |
디와이 (013570) | 3,425 | -60 | -1.72 | 3,400 | 3,485 | 3,330 | 93,198 | 316,389,859 |
계룡건설 (013580) | 23,900 | 3400 | 16.59 | 22,000 | 26,300 | 20,250 | 13,651,248 | 324,754,788,575 |
까뮤이앤씨 (013700) | 1,228 | -80 | -6.12 | 1,308 | 1,320 | 1,221 | 416,872 | 526,261,770 |
지엠비코리아 (013870) | 3,710 | -40 | -1.07 | 3,750 | 3,790 | 3,620 | 50,239 | 186,248,320 |
지누스 (013890) | 15,530 | -670 | -4.14 | 15,920 | 16,260 | 15,270 | 178,080 | 2,780,617,295 |
한익스프레스 (014130) | 3,340 | 40 | 1.21 | 3,320 | 3,365 | 3,305 | 21,260 | 70,962,770 |
대영포장 (014160) | 1,994 | -486 | -19.6 | 2,505 | 2,525 | 1,957 | 38,598,472 | 84,695,267,033 |
금강공업 (014280) | 4,395 | 360 | 8.92 | 4,085 | 4,790 | 3,910 | 10,592,602 | 47,840,207,215 |
금강공업우 (014285) | 6,440 | 350 | 5.75 | 6,090 | 6,500 | 6,090 | 3,408 | 21,722,850 |
영보화학 (014440) | 5,070 | -150 | -2.87 | 5,330 | 5,360 | 4,880 | 701,814 | 3,582,663,910 |
극동유화 (014530) | 3,425 | -25 | -.72 | 3,450 | 3,495 | 3,360 | 176,287 | 605,924,765 |
태경비케이 (014580) | 4,100 | 0 | 0 | 4,095 | 4,155 | 4,055 | 175,909 | 719,361,395 |
한솔케미칼 (014680) | 95,100 | -4000 | -4.04 | 98,000 | 98,600 | 93,600 | 76,772 | 7,326,712,650 |
사조씨푸드 (014710) | 6,450 | -370 | -5.43 | 7,500 | 7,550 | 6,160 | 5,734,937 | 39,741,621,530 |
HL D&I (014790) | 2,175 | -50 | -2.25 | 2,310 | 2,310 | 2,170 | 32,386 | 71,612,005 |
동원시스템즈 (014820) | 29,400 | -1550 | -5.01 | 30,150 | 31,000 | 29,200 | 22,497 | 670,195,000 |
동원시스템즈우 (014825) | 16,500 | -180 | -1.08 | 16,640 | 16,640 | 16,350 | 204 | 3,352,710 |
유니드 (014830) | 70,900 | 800 | 1.14 | 69,100 | 70,900 | 69,100 | 20,889 | 1,461,565,900 |
성문전자 (014910) | 1,065 | 34 | 3.3 | 1,014 | 1,065 | 1,011 | 78,525 | 82,203,555 |
성문전자우 (014915) | 4,345 | 30 | .7 | 4,365 | 4,365 | 4,345 | 124 | 539,950 |
인디에프 (014990) | 855 | -43 | -4.79 | 871 | 898 | 841 | 542,506 | 471,346,109 |
이스타코 (015020) | 2,020 | -10 | -.49 | 2,075 | 2,195 | 1,967 | 7,345,960 | 15,270,190,093 |
대창단조 (015230) | 4,625 | -65 | -1.39 | 4,655 | 4,685 | 4,565 | 31,646 | 146,404,885 |
에이엔피 (015260) | 437 | -2 | -.46 | 442 | 452 | 437 | 22,032 | 9,712,667 |
INVENI (015360) | 45,500 | -400 | -.87 | 45,950 | 46,000 | 45,000 | 7,724 | 351,985,625 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 22,500 | 50 | .22 | 22,600 | 22,750 | 22,250 | 2,030,750 | 45,594,061,756 |
일진홀딩스 (015860) | 3,340 | -60 | -1.76 | 3,360 | 3,410 | 3,310 | 63,087 | 211,929,683 |
태경산업 (015890) | 4,465 | -20 | -.45 | 4,425 | 4,525 | 4,390 | 71,554 | 317,512,172 |
대현 (016090) | 1,903 | -62 | -3.16 | 1,988 | 1,988 | 1,869 | 258,004 | 494,664,922 |
삼성증권 (016360) | 42,050 | -150 | -.36 | 41,950 | 42,400 | 41,550 | 272,206 | 11,429,980,225 |
KG스틸 (016380) | 5,200 | -50 | -.95 | 5,260 | 5,400 | 5,180 | 141,815 | 743,077,480 |
한세예스24홀딩스 (016450) | 3,405 | -115 | -3.27 | 3,540 | 3,540 | 3,300 | 104,632 | 353,588,556 |
환인제약 (016580) | 10,560 | -180 | -1.68 | 10,700 | 10,760 | 10,530 | 16,739 | 178,226,085 |
신대양제지 (016590) | 7,030 | -130 | -1.82 | 7,170 | 7,170 | 6,910 | 32,345 | 226,463,180 |
DB금융투자 (016610) | 5,340 | -60 | -1.11 | 5,410 | 5,440 | 5,220 | 80,675 | 428,875,150 |
대성홀딩스 (016710) | 6,800 | -80 | -1.16 | 6,890 | 6,940 | 6,800 | 14,822 | 101,499,255 |
두올 (016740) | 2,875 | -35 | -1.2 | 2,910 | 2,920 | 2,820 | 82,217 | 234,647,085 |
퍼시스 (016800) | 42,650 | 50 | .12 | 42,600 | 42,750 | 41,600 | 851 | 35,871,300 |
웅진 (016880) | 910 | -20 | -2.15 | 890 | 950 | 890 | 341,923 | 311,747,707 |
광명전기 (017040) | 1,265 | -1 | -.08 | 1,255 | 1,279 | 1,223 | 137,586 | 171,909,729 |
명문제약 (017180) | 1,498 | -24 | -1.58 | 1,510 | 1,528 | 1,412 | 37,110 | 55,459,721 |
우신시스템 (017370) | 5,390 | -100 | -1.82 | 5,440 | 5,630 | 5,320 | 45,830 | 246,983,530 |
서울가스 (017390) | 47,850 | -350 | -.73 | 48,250 | 48,250 | 47,500 | 4,620 | 220,546,800 |
수산중공업 (017550) | 1,682 | -16 | -.94 | 1,698 | 1,707 | 1,659 | 111,426 | 187,052,016 |
SK텔레콤 (017670) | 55,100 | 300 | .55 | 55,400 | 55,400 | 54,500 | 1,007,041 | 55,353,858,191 |
현대엘리베이 (017800) | 55,000 | 0 | 0 | 54,500 | 55,900 | 54,100 | 78,053 | 4,283,479,650 |
풀무원 (017810) | 13,960 | -590 | -4.05 | 14,280 | 14,430 | 13,050 | 135,106 | 1,873,576,835 |
DS단석 (017860) | 20,500 | 150 | .74 | 20,100 | 20,750 | 20,000 | 155,691 | 3,164,762,675 |
광전자 (017900) | 1,690 | -16 | -.94 | 1,691 | 1,711 | 1,686 | 19,723 | 33,459,912 |
E1 (017940) | 55,000 | -1300 | -2.31 | 56,300 | 57,000 | 54,200 | 12,693 | 701,985,850 |
한국카본 (017960) | 17,440 | 130 | .75 | 18,200 | 18,270 | 17,110 | 1,406,023 | 24,708,125,710 |
애경산업 (018250) | 12,700 | -630 | -4.73 | 13,190 | 13,330 | 12,500 | 113,562 | 1,462,516,390 |
삼성에스디에스 (018260) | 109,600 | -600 | -.54 | 109,600 | 112,700 | 109,000 | 144,523 | 15,918,782,600 |
조일알미늄 (018470) | 1,345 | -32 | -2.32 | 1,349 | 1,391 | 1,331 | 665,107 | 900,408,499 |
동원금속 (018500) | 1,864 | 146 | 8.5 | 1,719 | 1,994 | 1,693 | 7,135,174 | 13,342,739,578 |
SK가스 (018670) | 231,500 | 0 | 0 | 233,000 | 238,000 | 227,500 | 12,726 | 2,960,292,000 |
한온시스템 (018880) | 3,160 | -60 | -1.86 | 3,170 | 3,250 | 3,115 | 640,556 | 2,024,669,406 |
신풍제약 (019170) | 6,650 | -240 | -3.48 | 6,690 | 6,860 | 6,400 | 132,980 | 876,391,430 |
신풍제약우 (019175) | 10,030 | -490 | -4.66 | 10,520 | 10,520 | 9,650 | 4,185 | 41,780,630 |
티에이치엔 (019180) | 2,820 | -75 | -2.59 | 2,880 | 2,880 | 2,755 | 124,250 | 348,469,000 |
세아특수강 (019440) | 12,720 | -30 | -.24 | 12,750 | 13,050 | 12,700 | 3,026 | 38,607,055 |
엑시큐어하이트론 (019490) | 622 | -30 | -4.6 | 652 | 652 | 619 | 570,390 | 360,897,937 |
대교 (019680) | 2,225 | 60 | 2.77 | 2,140 | 2,350 | 2,140 | 265,827 | 597,636,260 |
대교우B (019685) | 1,256 | 3 | .24 | 1,258 | 1,350 | 1,244 | 118,757 | 150,743,139 |
한섬 (020000) | 14,030 | -380 | -2.64 | 14,330 | 14,400 | 13,650 | 92,004 | 1,276,592,560 |
키다리스튜디오 (020120) | 2,830 | -170 | -5.67 | 2,905 | 2,985 | 2,755 | 98,006 | 279,332,958 |
롯데에너지머티리얼즈 (020150) | 20,250 | -700 | -3.34 | 20,600 | 21,350 | 20,100 | 89,209 | 1,822,115,650 |
아시아나항공 (020560) | 9,210 | -220 | -2.33 | 9,500 | 9,500 | 9,100 | 86,177 | 799,825,535 |
일진디스플 (020760) | 739 | -6 | -.81 | 777 | 777 | 718 | 71,349 | 53,458,640 |
서원 (021050) | 1,155 | -40 | -3.35 | 1,195 | 1,220 | 1,155 | 318,752 | 380,623,565 |
코웨이 (021240) | 70,000 | -1900 | -2.64 | 70,300 | 72,700 | 68,600 | 219,140 | 15,417,597,950 |
세원정공 (021820) | 7,690 | -660 | -7.9 | 8,530 | 8,600 | 7,690 | 68,468 | 543,611,750 |
포스코DX (022100) | 23,950 | 800 | 3.46 | 23,600 | 24,500 | 23,300 | 1,083,119 | 25,862,195,225 |
삼원강재 (023000) | 2,320 | -15 | -.64 | 2,335 | 2,335 | 2,310 | 7,417 | 17,192,450 |
MH에탄올 (023150) | 5,000 | -290 | -5.48 | 5,350 | 5,350 | 5,000 | 13,207 | 67,674,560 |
한국종합기술 (023350) | 6,150 | -310 | -4.8 | 6,800 | 7,470 | 6,100 | 2,567,215 | 17,661,974,645 |
동남합성 (023450) | 33,600 | -300 | -.88 | 33,900 | 34,000 | 33,500 | 3,061 | 103,342,100 |
롯데쇼핑 (023530) | 62,000 | -1000 | -1.59 | 62,800 | 64,000 | 61,400 | 51,319 | 3,216,232,350 |
다우기술 (023590) | 18,770 | -80 | -.42 | 18,760 | 18,880 | 18,650 | 53,703 | 1,005,671,650 |
인지컨트롤스 (023800) | 5,350 | -180 | -3.25 | 5,420 | 5,550 | 5,330 | 29,085 | 156,877,990 |
인팩 (023810) | 5,450 | -70 | -1.27 | 5,480 | 5,540 | 5,370 | 8,301 | 45,210,990 |
에쓰씨엔지니어링 (023960) | 1,175 | -44 | -3.61 | 1,219 | 1,220 | 1,169 | 56,202 | 66,356,083 |
WISCOM (024070) | 2,055 | 40 | 1.99 | 2,025 | 2,080 | 1,982 | 19,139 | 38,589,174 |
디씨엠 (024090) | 11,400 | -80 | -.7 | 11,480 | 11,480 | 11,390 | 1,055 | 12,045,430 |
기업은행 (024110) | 13,600 | 0 | 0 | 13,680 | 13,680 | 13,390 | 1,392,650 | 18,868,691,120 |
콜마홀딩스 (024720) | 8,710 | 210 | 2.47 | 8,400 | 8,770 | 8,240 | 309,518 | 2,658,580,550 |
대원화성 (024890) | 872 | -18 | -2.02 | 879 | 879 | 861 | 45,478 | 39,479,660 |
덕양산업 (024900) | 2,480 | -105 | -4.06 | 2,585 | 2,600 | 2,480 | 77,064 | 193,568,749 |
KPX케미칼 (025000) | 42,300 | -150 | -.35 | 42,450 | 42,600 | 41,700 | 7,178 | 302,555,450 |
SJM홀딩스 (025530) | 3,025 | 55 | 1.85 | 3,025 | 3,090 | 2,950 | 3,986 | 11,925,520 |
한국단자 (025540) | 61,000 | 500 | .83 | 60,700 | 61,700 | 59,700 | 38,356 | 2,336,272,200 |
미래산업 (025560) | 726 | -28 | -3.71 | 752 | 753 | 721 | 492,883 | 361,476,579 |
제이준코스메틱 (025620) | 4,810 | 30 | .63 | 4,780 | 4,880 | 4,710 | 15,652 | 75,110,940 |
한솔홈데코 (025750) | 952 | -201 | -17.43 | 1,157 | 1,158 | 948 | 7,870,032 | 8,037,042,237 |
이구산업 (025820) | 3,930 | -130 | -3.2 | 3,935 | 4,050 | 3,915 | 439,732 | 1,743,237,495 |
남해화학 (025860) | 6,060 | -60 | -.98 | 6,080 | 6,150 | 6,020 | 92,146 | 557,840,375 |
한국주강 (025890) | 1,796 | -12 | -.66 | 1,808 | 1,808 | 1,780 | 17,322 | 31,095,700 |
스틱인베스트먼트 (026890) | 9,500 | -450 | -4.52 | 9,800 | 9,950 | 9,410 | 177,190 | 1,709,384,900 |
부국철강 (026940) | 2,500 | 155 | 6.61 | 2,415 | 2,655 | 2,345 | 1,723,221 | 4,369,714,850 |
동서 (026960) | 23,050 | -700 | -2.95 | 23,350 | 23,750 | 22,800 | 80,258 | 1,859,112,775 |
BGF (027410) | 3,320 | -75 | -2.21 | 3,315 | 3,355 | 3,315 | 26,496 | 88,167,300 |
마니커 (027740) | 828 | -27 | -3.16 | 848 | 856 | 800 | 96,349 | 80,739,919 |
한국제지 (027970) | 802 | 11 | 1.39 | 780 | 806 | 778 | 95,859 | 76,230,416 |
삼성E&A (028050) | 18,240 | -90 | -.49 | 18,000 | 18,310 | 18,000 | 557,935 | 10,125,951,235 |
동아지질 (028100) | 13,120 | -260 | -1.94 | 13,280 | 13,360 | 13,090 | 22,013 | 290,023,510 |
삼성물산 (028260) | 108,300 | -3100 | -2.78 | 110,600 | 111,300 | 108,100 | 282,877 | 30,939,791,050 |
삼성물산우B (02826K) | 82,000 | -1400 | -1.68 | 83,500 | 85,800 | 81,300 | 13,934 | 1,159,988,000 |
팬오션 (028670) | 3,075 | 10 | .33 | 3,005 | 3,110 | 3,005 | 1,888,683 | 5,797,012,121 |
케이씨 (029460) | 17,160 | -170 | -.98 | 17,160 | 17,740 | 16,770 | 5,547 | 94,322,290 |
신도리코 (029530) | 38,000 | -200 | -.52 | 38,150 | 38,150 | 37,400 | 5,137 | 193,647,150 |
삼성카드 (029780) | 38,500 | -300 | -.77 | 38,700 | 39,000 | 38,100 | 56,692 | 2,177,867,525 |
제일기획 (030000) | 17,120 | -70 | -.41 | 17,070 | 17,270 | 16,980 | 197,483 | 3,373,795,155 |
NICE평가정보 (030190) | 11,320 | -160 | -1.39 | 11,770 | 11,770 | 11,210 | 31,515 | 356,333,420 |
KT (030200) | 46,350 | -1100 | -2.32 | 46,950 | 47,250 | 46,200 | 600,945 | 28,459,777,010 |
다올투자증권 (030210) | 2,820 | -10 | -.35 | 2,855 | 2,855 | 2,730 | 44,058 | 123,088,739 |
교보증권 (030610) | 5,530 | -70 | -1.25 | 5,600 | 5,600 | 5,500 | 71,704 | 397,223,900 |
동원수산 (030720) | 4,975 | 30 | .61 | 4,925 | 5,050 | 4,925 | 16,849 | 84,090,610 |
서울보증보험 (031210) | 30,150 | -1250 | -3.98 | 31,000 | 31,200 | 29,950 | 311,464 | 9,435,236,500 |
신세계인터내셔날 (031430) | 8,890 | -310 | -3.37 | 9,080 | 9,200 | 8,840 | 108,914 | 979,418,880 |
신세계푸드 (031440) | 28,600 | -1100 | -3.7 | 29,500 | 29,550 | 28,400 | 16,287 | 466,804,600 |
콤텍시스템 (031820) | 586 | -11 | -1.84 | 593 | 605 | 572 | 378,599 | 222,157,735 |
롯데관광개발 (032350) | 8,810 | -190 | -2.11 | 8,870 | 9,040 | 8,650 | 375,404 | 3,301,564,565 |
황금에스티 (032560) | 4,880 | -60 | -1.21 | 4,890 | 4,970 | 4,855 | 17,850 | 87,291,490 |
LG유플러스 (032640) | 10,440 | 130 | 1.26 | 10,390 | 10,440 | 10,170 | 1,609,852 | 16,592,572,880 |
삼성생명 (032830) | 73,600 | -2900 | -3.79 | 75,100 | 76,000 | 73,300 | 287,484 | 21,315,085,600 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 9,990 | -290 | -2.82 | 10,100 | 10,280 | 9,940 | 79,610 | 801,392,650 |
체시스 (033250) | 1,204 | -77 | -6.01 | 1,280 | 1,311 | 1,175 | 883,054 | 1,069,839,272 |
유나이티드제약 (033270) | 18,200 | -510 | -2.73 | 18,550 | 18,870 | 18,080 | 57,339 | 1,044,903,630 |
SJG세종 (033530) | 3,795 | -130 | -3.31 | 3,920 | 3,920 | 3,745 | 83,304 | 318,031,366 |
KT&G (033780) | 101,900 | -2000 | -1.92 | 104,000 | 104,700 | 100,700 | 328,430 | 33,497,167,950 |
무학 (033920) | 6,450 | -130 | -1.98 | 6,580 | 6,630 | 6,340 | 69,500 | 448,961,145 |
두산에너빌리티 (034020) | 20,150 | -600 | -2.89 | 20,500 | 21,100 | 19,960 | 4,963,918 | 100,872,314,455 |
SBS (034120) | 17,250 | -690 | -3.85 | 17,690 | 17,800 | 17,220 | 92,421 | 1,608,667,420 |
LG디스플레이 (034220) | 7,220 | -400 | -5.25 | 7,400 | 7,540 | 7,150 | 1,985,671 | 14,558,131,170 |
파라다이스 (034230) | 11,210 | -350 | -3.03 | 11,480 | 11,540 | 11,120 | 293,151 | 3,312,807,345 |
NICE (034310) | 10,600 | -40 | -.38 | 10,640 | 10,690 | 10,470 | 27,057 | 285,951,205 |
인천도시가스 (034590) | 24,200 | -200 | -.82 | 24,450 | 24,450 | 24,100 | 1,330 | 32,138,350 |
SK (034730) | 115,400 | -3900 | -3.27 | 117,300 | 119,800 | 114,800 | 170,333 | 19,813,826,400 |
SK우 (03473K) | 106,900 | -3100 | -2.82 | 108,000 | 110,900 | 106,500 | 1,586 | 171,726,850 |
한국토지신탁 (034830) | 975 | -3 | -.31 | 980 | 982 | 973 | 249,628 | 243,599,314 |
HS애드 (035000) | 6,650 | -120 | -1.77 | 6,770 | 6,880 | 6,610 | 25,334 | 168,781,660 |
백산 (035150) | 13,130 | -90 | -.68 | 13,440 | 13,580 | 13,040 | 55,702 | 738,563,210 |
강원랜드 (035250) | 14,940 | 20 | .13 | 14,820 | 15,050 | 14,680 | 606,141 | 9,017,641,110 |
NAVER (035420) | 176,900 | -2700 | -1.5 | 179,000 | 181,300 | 176,200 | 621,304 | 110,687,428,050 |
신세계 I&C (035510) | 10,960 | -180 | -1.62 | 10,900 | 11,280 | 10,850 | 73,142 | 804,678,985 |
카카오 (035720) | 37,150 | -1900 | -4.87 | 38,250 | 39,650 | 36,950 | 1,861,781 | 70,495,983,950 |
콘텐트리중앙 (036420) | 7,650 | -330 | -4.14 | 7,870 | 7,960 | 7,510 | 64,289 | 492,392,040 |
한국가스공사 (036460) | 33,700 | 1200 | 3.69 | 34,000 | 34,450 | 32,750 | 659,288 | 22,082,089,725 |
SNT홀딩스 (036530) | 29,650 | 300 | 1.02 | 29,150 | 29,900 | 28,850 | 22,805 | 668,401,525 |
엔씨소프트 (036570) | 135,900 | -2500 | -1.81 | 136,600 | 138,900 | 134,600 | 86,205 | 11,737,167,400 |
팜스코 (036580) | 1,960 | -80 | -3.92 | 2,040 | 2,135 | 1,951 | 147,624 | 290,213,590 |
YG PLUS (037270) | 4,680 | -220 | -4.49 | 4,765 | 4,870 | 4,550 | 879,297 | 4,092,828,375 |
LG헬로비전 (037560) | 2,125 | -60 | -2.75 | 2,160 | 2,185 | 2,070 | 136,213 | 288,376,320 |
광주신세계 (037710) | 25,950 | -150 | -.57 | 26,050 | 26,250 | 25,800 | 15,910 | 412,955,775 |
하나투어 (039130) | 47,500 | -2100 | -4.23 | 49,550 | 49,550 | 46,200 | 68,554 | 3,246,269,425 |
키움증권 (039490) | 109,900 | 100 | .09 | 108,600 | 111,000 | 108,500 | 79,690 | 8,748,525,100 |
HDC랩스 (039570) | 8,070 | -90 | -1.1 | 8,230 | 8,230 | 7,930 | 7,998 | 64,166,345 |
상신브레이크 (041650) | 2,770 | -75 | -2.64 | 2,840 | 2,840 | 2,765 | 28,645 | 79,890,615 |
한화오션 (042660) | 68,600 | 900 | 1.33 | 70,900 | 70,900 | 67,500 | 2,926,001 | 201,427,969,200 |
HD현대인프라코어 (042670) | 7,180 | -140 | -1.91 | 7,150 | 7,420 | 7,150 | 927,115 | 6,746,996,885 |
한미반도체 (042700) | 59,500 | -1700 | -2.78 | 59,600 | 60,700 | 58,200 | 973,664 | 57,508,721,900 |
주연테크 (044380) | 378 | 49 | 14.89 | 329 | 427 | 325 | 13,303,125 | 5,313,692,235 |
KSS해운 (044450) | 8,300 | 0 | 0 | 8,250 | 8,420 | 8,250 | 47,889 | 399,229,415 |
코스맥스비티아이 (044820) | 10,500 | 0 | 0 | 10,390 | 10,600 | 10,290 | 14,049 | 146,480,380 |
대우건설 (047040) | 2,970 | -65 | -2.14 | 2,990 | 3,040 | 2,940 | 790,287 | 2,353,958,544 |
포스코인터내셔널 (047050) | 46,900 | 2900 | 6.59 | 46,700 | 47,700 | 45,200 | 1,324,192 | 61,587,901,400 |
유니온머티리얼 (047400) | 2,050 | -160 | -7.24 | 2,270 | 2,325 | 2,035 | 2,823,862 | 6,187,420,511 |
한국항공우주 (047810) | 71,500 | -1800 | -2.46 | 72,900 | 74,100 | 70,600 | 633,696 | 45,551,648,650 |
동원F&B (049770) | 30,950 | -1500 | -4.62 | 31,700 | 32,550 | 30,600 | 20,081 | 627,628,350 |
우진플라임 (049800) | 2,005 | -20 | -.99 | 2,000 | 2,025 | 1,990 | 8,757 | 17,617,163 |
한전KPS (051600) | 38,200 | -700 | -1.8 | 38,500 | 39,100 | 38,000 | 76,037 | 2,919,497,600 |
진양화학 (051630) | 4,970 | -900 | -15.33 | 5,900 | 5,940 | 4,775 | 3,080,223 | 16,110,993,851 |
LG생활건강 (051900) | 290,000 | -9500 | -3.17 | 304,000 | 304,000 | 290,000 | 48,526 | 14,258,280,500 |
LG생활건강우 (051905) | 108,000 | -5000 | -4.42 | 112,600 | 112,600 | 107,200 | 22,081 | 2,408,936,650 |
LG화학 (051910) | 203,500 | -8000 | -3.78 | 209,000 | 215,500 | 202,500 | 431,181 | 88,971,727,000 |
LG화학우 (051915) | 99,100 | -2600 | -2.56 | 100,700 | 102,500 | 97,400 | 53,030 | 5,268,778,550 |
한전기술 (052690) | 49,950 | -1750 | -3.38 | 51,100 | 52,000 | 49,800 | 111,798 | 5,643,741,200 |
스카이라이프 (053210) | 4,275 | -15 | -.35 | 4,290 | 4,310 | 4,260 | 13,149 | 56,178,912 |
한미글로벌 (053690) | 13,560 | -460 | -3.28 | 13,780 | 13,900 | 13,530 | 54,533 | 745,772,605 |
테이팩스 (055490) | 12,410 | -590 | -4.54 | 12,800 | 13,170 | 12,060 | 15,421 | 191,915,230 |
신한지주 (055550) | 43,600 | -250 | -.57 | 43,550 | 44,000 | 42,500 | 1,647,012 | 71,591,614,350 |
현대홈쇼핑 (057050) | 44,700 | 0 | 0 | 44,500 | 44,900 | 44,300 | 8,773 | 392,127,825 |
포스코스틸리온 (058430) | 35,150 | 2100 | 6.35 | 35,850 | 39,400 | 34,100 | 342,784 | 12,476,040,850 |
세아홀딩스 (058650) | 93,700 | -100 | -.11 | 94,000 | 94,000 | 91,500 | 75 | 6,934,000 |
다스코 (058730) | 2,755 | -80 | -2.82 | 2,815 | 2,840 | 2,755 | 71,402 | 199,212,440 |
KTcs (058850) | 2,450 | -55 | -2.2 | 2,470 | 2,510 | 2,410 | 242,951 | 595,673,938 |
KTis (058860) | 2,325 | -50 | -2.11 | 2,375 | 2,375 | 2,305 | 125,178 | 291,813,774 |
HL홀딩스 (060980) | 33,500 | -450 | -1.33 | 33,700 | 34,000 | 33,200 | 17,009 | 567,421,250 |
산일전기 (062040) | 44,500 | -1450 | -3.16 | 45,050 | 46,500 | 43,350 | 596,719 | 26,546,069,075 |
종근당바이오 (063160) | 21,900 | -300 | -1.35 | 22,100 | 22,550 | 21,550 | 20,601 | 452,461,600 |
현대로템 (064350) | 91,900 | 300 | .33 | 92,500 | 94,800 | 90,300 | 1,132,438 | 104,470,512,900 |
LG씨엔에스 (064400) | 47,450 | -950 | -1.96 | 48,000 | 48,650 | 47,000 | 231,484 | 11,025,965,200 |
SNT모티브 (064960) | 24,600 | -250 | -1.01 | 25,100 | 25,200 | 24,600 | 28,749 | 712,985,875 |
LG전자 (066570) | 64,700 | -2200 | -3.29 | 65,800 | 66,900 | 64,100 | 638,901 | 41,737,838,400 |
LG전자우 (066575) | 32,450 | -850 | -2.55 | 33,000 | 33,300 | 31,900 | 46,064 | 1,491,792,875 |
엘앤에프 (066970) | 54,000 | -2700 | -4.76 | 55,000 | 57,800 | 53,800 | 219,690 | 12,077,185,950 |
세이브존I&C (067830) | 2,150 | -50 | -2.27 | 2,195 | 2,195 | 2,135 | 27,399 | 59,133,875 |
셀트리온 (068270) | 154,500 | -8600 | -5.27 | 161,500 | 163,000 | 152,900 | 902,413 | 141,076,036,600 |
삼성출판사 (068290) | 16,330 | -730 | -4.28 | 17,460 | 17,480 | 16,060 | 72,332 | 1,216,556,980 |
TKG휴켐스 (069260) | 14,380 | -360 | -2.44 | 14,690 | 14,690 | 14,310 | 90,430 | 1,305,526,275 |
대호에이엘 (069460) | 1,690 | 75 | 4.64 | 1,612 | 1,702 | 1,598 | 1,726,906 | 2,873,029,728 |
대웅제약 (069620) | 119,400 | -2700 | -2.21 | 121,600 | 122,100 | 118,800 | 28,523 | 3,435,041,600 |
한세엠케이 (069640) | 1,180 | 38 | 3.33 | 1,171 | 1,202 | 1,120 | 21,237 | 25,017,901 |
DSR제강 (069730) | 3,630 | -245 | -6.32 | 3,890 | 3,965 | 3,510 | 125,687 | 473,036,838 |
현대백화점 (069960) | 56,100 | -2200 | -3.77 | 57,100 | 58,300 | 55,700 | 35,829 | 2,032,150,950 |
모나용평 (070960) | 3,935 | -110 | -2.72 | 3,990 | 4,060 | 3,890 | 319,584 | 1,262,553,557 |
한국금융지주 (071050) | 65,400 | -2300 | -3.4 | 67,100 | 67,500 | 64,600 | 208,553 | 13,635,495,850 |
한국금융지주우 (071055) | 51,100 | -800 | -1.54 | 51,900 | 52,000 | 50,700 | 15,875 | 812,916,250 |
하이스틸 (071090) | 3,720 | 385 | 11.54 | 3,730 | 4,065 | 3,420 | 11,866,500 | 45,350,080,855 |
지역난방공사 (071320) | 45,100 | -1200 | -2.59 | 47,300 | 47,300 | 44,750 | 10,832 | 491,334,925 |
롯데하이마트 (071840) | 6,850 | -90 | -1.3 | 6,890 | 6,980 | 6,730 | 35,960 | 244,980,050 |
코아스 (071950) | 9,840 | 500 | 5.35 | 9,320 | 10,250 | 9,140 | 151,084 | 1,460,117,920 |
HD현대마린엔진 (071970) | 26,150 | -550 | -2.06 | 27,500 | 27,550 | 25,500 | 514,494 | 13,506,426,525 |
유엔젤 (072130) | 5,290 | 110 | 2.12 | 5,170 | 5,290 | 5,100 | 111,931 | 582,031,550 |
농심홀딩스 (072710) | 62,100 | -800 | -1.27 | 62,600 | 62,700 | 61,700 | 4,220 | 261,438,100 |
금호타이어 (073240) | 4,105 | -155 | -3.64 | 4,150 | 4,245 | 4,060 | 480,327 | 1,986,660,951 |
이엔플러스 (074610) | 511 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새론오토모티브 (075180) | 3,170 | -90 | -2.76 | 3,260 | 3,310 | 3,170 | 5,529 | 17,666,375 |
세진중공업 (075580) | 7,000 | 150 | 2.19 | 6,950 | 7,120 | 6,820 | 357,940 | 2,493,835,065 |
유니퀘스트 (077500) | 4,855 | -145 | -2.9 | 5,070 | 5,100 | 4,810 | 131,065 | 648,200,255 |
STX엔진 (077970) | 19,090 | -140 | -.73 | 19,900 | 19,900 | 18,600 | 150,903 | 2,913,876,910 |
텔코웨어 (078000) | 8,610 | -150 | -1.71 | 8,850 | 8,890 | 8,510 | 39,798 | 346,103,820 |
에이블씨엔씨 (078520) | 5,760 | -220 | -3.68 | 5,900 | 5,980 | 5,730 | 76,902 | 448,575,115 |
GS (078930) | 34,900 | -500 | -1.41 | 35,300 | 35,450 | 34,700 | 256,885 | 8,982,192,100 |
GS우 (078935) | 34,900 | 100 | .29 | 35,250 | 35,250 | 34,300 | 10,156 | 351,962,175 |
CJ CGV (079160) | 4,330 | -65 | -1.48 | 4,280 | 4,420 | 4,280 | 163,379 | 707,604,993 |
현대리바트 (079430) | 6,640 | -120 | -1.78 | 6,670 | 6,750 | 6,590 | 11,274 | 74,991,140 |
LIG넥스원 (079550) | 239,000 | -11500 | -4.59 | 251,000 | 253,000 | 235,000 | 146,406 | 35,444,976,000 |
전진건설로봇 (079900) | 37,200 | -1200 | -3.13 | 37,250 | 38,350 | 36,700 | 73,412 | 2,751,539,350 |
휴비스 (079980) | 2,325 | -115 | -4.71 | 2,465 | 2,465 | 2,315 | 122,192 | 289,711,038 |
일진다이아 (081000) | 10,810 | -200 | -1.82 | 11,000 | 11,000 | 10,650 | 15,822 | 170,326,525 |
휠라홀딩스 (081660) | 34,450 | -1250 | -3.5 | 35,200 | 35,900 | 33,550 | 257,384 | 8,790,063,400 |
동양생명 (082640) | 5,010 | -60 | -1.18 | 5,030 | 5,140 | 4,985 | 152,314 | 765,493,080 |
한화엔진 (082740) | 21,400 | -400 | -1.83 | 22,600 | 22,650 | 21,150 | 895,034 | 19,409,930,825 |
그린케미칼 (083420) | 5,800 | 70 | 1.22 | 5,780 | 6,250 | 5,600 | 1,049,763 | 6,188,036,240 |
대한제강 (084010) | 14,490 | -420 | -2.82 | 14,810 | 14,940 | 14,340 | 67,608 | 983,296,620 |
동양고속 (084670) | 6,750 | 190 | 2.9 | 6,560 | 6,950 | 6,560 | 5,818 | 38,931,745 |
이월드 (084680) | 1,230 | -11 | -.89 | 1,240 | 1,265 | 1,206 | 339,295 | 417,099,339 |
대상홀딩스 (084690) | 15,460 | -1420 | -8.41 | 16,710 | 16,710 | 15,040 | 1,735,044 | 27,317,644,335 |
대상홀딩스우 (084695) | 24,900 | -2900 | -10.43 | 27,000 | 27,000 | 24,350 | 55,162 | 1,390,483,200 |
TBH글로벌 (084870) | 1,080 | -26 | -2.35 | 1,106 | 1,106 | 1,063 | 31,632 | 34,426,284 |
엔케이 (085310) | 759 | -12 | -1.56 | 756 | 781 | 753 | 125,090 | 95,812,285 |
미래에셋생명 (085620) | 4,770 | 100 | 2.14 | 4,670 | 4,800 | 4,650 | 54,590 | 258,161,735 |
현대글로비스 (086280) | 107,300 | 300 | .28 | 108,000 | 109,000 | 106,200 | 145,141 | 15,581,211,050 |
하나금융지주 (086790) | 52,200 | -1800 | -3.33 | 53,000 | 53,300 | 51,500 | 1,896,889 | 99,257,693,150 |
이리츠코크렙 (088260) | 4,180 | -5 | -.12 | 4,250 | 4,250 | 4,120 | 23,435 | 97,159,150 |
한화생명 (088350) | 2,430 | 30 | 1.25 | 2,390 | 2,445 | 2,370 | 1,076,658 | 2,591,844,930 |
진도 (088790) | 1,762 | -4 | -.23 | 1,766 | 1,803 | 1,745 | 27,589 | 48,700,463 |
맥쿼리인프라 (088980) | 11,000 | 0 | 0 | 10,930 | 11,030 | 10,870 | 1,385,707 | 15,181,410,535 |
HDC현대EP (089470) | 3,280 | -135 | -3.95 | 3,415 | 3,415 | 3,270 | 18,761 | 62,184,439 |
제주항공 (089590) | 6,280 | -240 | -3.68 | 6,500 | 6,510 | 6,260 | 96,758 | 614,987,050 |
롯데렌탈 (089860) | 26,400 | -950 | -3.47 | 27,150 | 27,150 | 26,050 | 79,278 | 2,090,497,525 |
평화산업 (090080) | 1,501 | -340 | -18.47 | 1,793 | 1,793 | 1,501 | 2,705,881 | 4,372,397,311 |
노루페인트 (090350) | 7,080 | -190 | -2.61 | 7,200 | 7,280 | 7,000 | 73,945 | 526,649,025 |
노루페인트우 (090355) | 12,190 | 110 | .91 | 12,080 | 12,210 | 12,080 | 220 | 2,685,370 |
메타랩스 (090370) | 1,339 | -26 | -1.9 | 1,365 | 1,380 | 1,338 | 7,995 | 10,856,445 |
아모레퍼시픽 (090430) | 101,200 | -2900 | -2.79 | 103,300 | 105,200 | 100,600 | 314,925 | 32,118,509,350 |
아모레퍼시픽우 (090435) | 32,150 | -750 | -2.28 | 32,850 | 33,250 | 31,850 | 17,808 | 575,961,725 |
비에이치 (090460) | 11,160 | -460 | -3.96 | 11,280 | 11,540 | 11,030 | 378,909 | 4,242,793,310 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 1,935 | -62 | -3.1 | 1,993 | 2,015 | 1,935 | 561,646 | 1,101,782,588 |
디아이씨 (092200) | 3,635 | -80 | -2.15 | 3,610 | 3,730 | 3,580 | 110,584 | 403,832,345 |
KEC (092220) | 631 | -32 | -4.83 | 652 | 665 | 627 | 1,099,864 | 705,959,620 |
KPX홀딩스 (092230) | 54,300 | 0 | 0 | 54,100 | 54,800 | 53,800 | 1,909 | 103,368,800 |
기신정기 (092440) | 2,225 | -10 | -.45 | 2,265 | 2,265 | 2,170 | 19,408 | 42,790,630 |
동양피스톤 (092780) | 4,275 | -110 | -2.51 | 4,335 | 4,400 | 4,275 | 10,223 | 44,117,895 |
넥스틸 (092790) | 14,090 | 2930 | 26.25 | 13,300 | 14,250 | 12,430 | 11,965,447 | 161,964,307,025 |
LF (093050) | 13,770 | -330 | -2.34 | 13,960 | 14,130 | 13,660 | 54,797 | 761,567,100 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 2,985 | -110 | -3.55 | 3,140 | 3,190 | 2,890 | 3,748,934 | 11,449,052,910 |
후성 (093370) | 3,830 | -170 | -4.25 | 3,935 | 4,025 | 3,800 | 359,957 | 1,398,474,253 |
효성ITX (094280) | 11,530 | -70 | -.6 | 11,600 | 11,730 | 11,510 | 8,429 | 97,267,305 |
맵스리얼티1 (094800) | 4,045 | -25 | -.61 | 4,060 | 4,080 | 4,010 | 81,700 | 330,771,305 |
AJ네트웍스 (095570) | 3,630 | 30 | .83 | 3,600 | 3,710 | 3,517 | 172,192 | 623,940,732 |
웅진씽크빅 (095720) | 1,518 | -53 | -3.37 | 1,567 | 1,600 | 1,495 | 263,339 | 406,204,412 |
JW홀딩스 (096760) | 2,965 | 20 | .68 | 2,880 | 2,985 | 2,880 | 48,476 | 142,619,480 |
SK이노베이션 (096770) | 92,700 | -4200 | -4.33 | 95,500 | 97,600 | 92,600 | 393,993 | 37,241,647,050 |
SK이노베이션우 (096775) | 63,000 | -2500 | -3.82 | 64,500 | 65,300 | 61,100 | 4,119 | 258,443,850 |
HJ중공업 (097230) | 6,520 | 220 | 3.49 | 6,600 | 6,670 | 6,210 | 1,648,694 | 10,663,846,985 |
엠씨넥스 (097520) | 20,950 | -600 | -2.78 | 21,350 | 21,900 | 20,650 | 41,424 | 871,131,350 |
CJ제일제당 (097950) | 228,500 | -6000 | -2.56 | 232,000 | 234,500 | 227,500 | 59,695 | 13,680,326,250 |
CJ제일제당 우 (097955) | 128,400 | -1700 | -1.31 | 128,500 | 130,000 | 126,500 | 4,829 | 615,133,750 |
SK오션플랜트 (100090) | 12,160 | -170 | -1.38 | 12,140 | 12,700 | 12,070 | 128,274 | 1,569,981,480 |
비상교육 (100220) | 5,250 | -360 | -6.42 | 5,510 | 5,820 | 5,170 | 326,950 | 1,763,008,320 |
진양홀딩스 (100250) | 3,030 | -60 | -1.94 | 3,090 | 3,100 | 2,995 | 203,705 | 617,773,217 |
SNT에너지 (100840) | 30,700 | 550 | 1.82 | 31,350 | 31,750 | 30,150 | 135,218 | 4,163,926,100 |
인바이오젠 (101140) | 5,310 | -490 | -8.45 | 5,800 | 5,920 | 5,220 | 12,218 | 66,593,700 |
해태제과식품 (101530) | 6,210 | -170 | -2.66 | 6,320 | 6,500 | 6,160 | 69,495 | 437,843,900 |
동성케미컬 (102260) | 3,535 | -35 | -.98 | 3,600 | 3,600 | 3,500 | 42,738 | 151,009,440 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 10,140 | 90 | .9 | 9,900 | 10,240 | 9,830 | 35,076 | 350,752,050 |
풍산 (103140) | 50,200 | -2300 | -4.38 | 51,600 | 52,300 | 49,900 | 232,842 | 11,780,291,075 |
일진전기 (103590) | 20,200 | -400 | -1.94 | 20,500 | 21,300 | 19,800 | 628,778 | 12,814,763,930 |
한국철강 (104700) | 7,340 | -60 | -.81 | 7,310 | 7,390 | 7,250 | 14,921 | 109,243,445 |
KB금융 (105560) | 70,900 | 400 | .57 | 70,500 | 71,200 | 69,300 | 1,189,462 | 83,867,818,600 |
한세실업 (105630) | 9,990 | 120 | 1.22 | 9,740 | 10,470 | 9,720 | 204,361 | 2,066,759,095 |
우진 (105840) | 6,110 | -130 | -2.08 | 6,090 | 6,280 | 6,000 | 55,272 | 338,818,675 |
미원홀딩스 (107590) | 72,200 | -800 | -1.1 | 73,000 | 73,000 | 72,100 | 61 | 4,422,800 |
LX세미콘 (108320) | 46,450 | -400 | -.85 | 46,850 | 48,650 | 46,150 | 34,690 | 1,629,671,375 |
LX하우시스 (108670) | 27,050 | -1050 | -3.74 | 28,000 | 28,100 | 27,000 | 15,947 | 435,668,575 |
LX하우시스우 (108675) | 16,980 | 10 | .06 | 17,300 | 17,300 | 16,980 | 279 | 4,765,380 |
주성코퍼레이션 (109070) | 747 | -12 | -1.58 | 763 | 763 | 714 | 828,609 | 610,933,042 |
호전실업 (111110) | 7,510 | -50 | -.66 | 7,560 | 7,610 | 7,300 | 17,050 | 126,540,350 |
동인기연 (111380) | 13,550 | -410 | -2.94 | 13,950 | 14,040 | 13,520 | 14,883 | 202,186,525 |
영원무역 (111770) | 43,100 | 1200 | 2.86 | 42,000 | 43,450 | 41,800 | 79,503 | 3,406,033,075 |
씨에스윈드 (112610) | 30,450 | -1800 | -5.58 | 31,350 | 32,350 | 30,050 | 208,555 | 6,436,821,125 |
GKL (114090) | 11,230 | -210 | -1.84 | 11,420 | 11,440 | 11,060 | 111,400 | 1,248,874,520 |
대성에너지 (117580) | 7,340 | 20 | .27 | 7,270 | 7,460 | 7,250 | 27,961 | 204,291,345 |
메타케어 (118000) | 302 | 6 | 2.03 | 297 | 308 | 292 | 446,491 | 132,906,872 |
KC코트렐 (119650) | 459 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
조선선재 (120030) | 91,400 | 100 | .11 | 91,700 | 92,500 | 91,100 | 1,465 | 134,408,200 |
코오롱인더 (120110) | 26,350 | -800 | -2.95 | 27,400 | 27,400 | 26,250 | 74,253 | 1,978,611,875 |
코오롱인더우 (120115) | 17,930 | -170 | -.94 | 18,070 | 18,090 | 17,880 | 3,939 | 70,666,375 |
아이마켓코리아 (122900) | 7,540 | -60 | -.79 | 7,540 | 7,600 | 7,520 | 20,318 | 153,258,985 |
한국화장품 (123690) | 6,090 | -290 | -4.55 | 6,360 | 6,410 | 6,010 | 66,677 | 408,983,700 |
SJM (123700) | 2,970 | 45 | 1.54 | 2,925 | 3,045 | 2,845 | 35,006 | 102,679,435 |
한국자산신탁 (123890) | 2,110 | -90 | -4.09 | 2,200 | 2,205 | 2,075 | 385,026 | 820,917,257 |
현대퓨처넷 (126560) | 2,695 | -20 | -.74 | 2,705 | 2,750 | 2,605 | 266,624 | 713,901,497 |
수산인더스트리 (126720) | 17,410 | -140 | -.8 | 17,500 | 17,640 | 17,170 | 23,539 | 407,782,950 |
대성산업 (128820) | 2,945 | -115 | -3.76 | 3,150 | 3,150 | 2,935 | 249,780 | 748,264,646 |
한미약품 (128940) | 226,000 | -5000 | -2.16 | 230,000 | 230,500 | 225,000 | 37,270 | 8,448,651,000 |
인터지스 (129260) | 2,955 | 105 | 3.68 | 2,870 | 3,195 | 2,850 | 1,954,810 | 5,834,383,029 |
한전산업 (130660) | 8,750 | -240 | -2.67 | 8,800 | 9,030 | 8,720 | 122,124 | 1,077,648,455 |
화인베스틸 (133820) | 934 | -30 | -3.11 | 964 | 997 | 920 | 85,330 | 80,263,675 |
미원화학 (134380) | 77,000 | -1500 | -1.91 | 78,600 | 78,600 | 74,600 | 368 | 28,480,100 |
시디즈 (134790) | 27,350 | 750 | 2.82 | 26,700 | 27,950 | 26,600 | 6,075 | 165,684,675 |
선진 (136490) | 5,190 | -110 | -2.08 | 5,300 | 5,300 | 5,090 | 54,347 | 281,137,310 |
에스디바이오센서 (137310) | 8,410 | -270 | -3.11 | 8,660 | 8,780 | 8,380 | 83,205 | 707,626,485 |
메리츠금융지주 (138040) | 107,800 | -3200 | -2.88 | 109,300 | 110,500 | 107,100 | 359,348 | 38,931,079,900 |
코오롱ENP (138490) | 5,310 | -40 | -.75 | 5,300 | 5,520 | 5,250 | 33,753 | 179,004,985 |
BNK금융지주 (138930) | 9,300 | -90 | -.96 | 9,260 | 9,410 | 9,260 | 1,313,616 | 12,232,078,515 |
DGB금융지주 (139130) | 8,520 | -100 | -1.16 | 8,450 | 8,620 | 8,420 | 342,065 | 2,913,132,400 |
이마트 (139480) | 81,200 | -4600 | -5.36 | 86,000 | 86,300 | 80,800 | 196,818 | 16,161,077,250 |
아주스틸 (139990) | 3,770 | -40 | -1.05 | 3,810 | 3,860 | 3,735 | 12,092 | 45,679,025 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,591 | -81 | -4.84 | 1,672 | 1,672 | 1,591 | 8,012 | 12,995,664 |
다이나믹디자인 (145210) | 629 | -16 | -2.48 | 640 | 649 | 619 | 133,647 | 83,737,241 |
케이탑리츠 (145270) | 917 | -32 | -3.37 | 952 | 952 | 912 | 159,153 | 146,669,798 |
덴티움 (145720) | 66,900 | -4200 | -5.91 | 69,700 | 70,800 | 65,400 | 57,388 | 3,888,766,550 |
삼양사 (145990) | 41,550 | -850 | -2 | 41,950 | 42,050 | 41,450 | 9,658 | 402,063,775 |
삼양사우 (145995) | 28,650 | -100 | -.35 | 28,850 | 28,850 | 28,500 | 861 | 24,716,550 |
한국ANKOR유전 (152550) | 260 | -3 | -1.14 | 263 | 264 | 259 | 619,368 | 161,379,920 |
DSR (155660) | 4,070 | -190 | -4.46 | 4,310 | 4,340 | 3,970 | 132,189 | 548,237,933 |
애경케미칼 (161000) | 6,050 | -90 | -1.47 | 6,020 | 6,140 | 5,960 | 89,627 | 540,473,200 |
한국타이어앤테크놀로지 (161390) | 36,200 | -250 | -.69 | 37,500 | 37,500 | 36,000 | 292,655 | 10,677,812,925 |
한국콜마 (161890) | 64,600 | -1100 | -1.67 | 65,300 | 66,500 | 63,600 | 184,413 | 11,971,989,850 |
동일고무벨트 (163560) | 6,430 | -40 | -.62 | 6,380 | 6,560 | 6,330 | 27,281 | 175,331,600 |
동아에스티 (170900) | 41,200 | -1550 | -3.63 | 42,700 | 42,700 | 40,900 | 13,156 | 547,457,150 |
JB금융지주 (175330) | 16,040 | -210 | -1.29 | 16,090 | 16,420 | 15,700 | 378,898 | 6,034,909,445 |
PI첨단소재 (178920) | 15,280 | -580 | -3.66 | 15,310 | 15,630 | 15,080 | 80,953 | 1,239,038,285 |
한진칼 (180640) | 74,100 | -3200 | -4.14 | 76,000 | 78,000 | 73,700 | 55,609 | 4,174,367,650 |
한진칼우 (18064K) | 20,500 | -550 | -2.61 | 21,050 | 21,650 | 20,500 | 609 | 12,673,650 |
NHN (181710) | 19,740 | 380 | 1.96 | 19,310 | 19,860 | 19,310 | 88,017 | 1,739,818,425 |
아세아시멘트 (183190) | 9,860 | -130 | -1.3 | 9,990 | 10,030 | 9,820 | 32,892 | 324,602,830 |
종근당 (185750) | 71,200 | -2800 | -3.78 | 74,100 | 74,800 | 70,900 | 40,310 | 2,910,139,100 |
더블유게임즈 (192080) | 49,800 | -700 | -1.39 | 50,000 | 50,300 | 49,400 | 56,631 | 2,821,480,700 |
쿠쿠홀딩스 (192400) | 22,000 | -100 | -.45 | 22,300 | 22,350 | 21,650 | 24,788 | 544,175,900 |
드림텍 (192650) | 5,640 | -50 | -.88 | 5,540 | 5,680 | 5,500 | 148,506 | 831,028,925 |
코스맥스 (192820) | 151,400 | -10900 | -6.72 | 162,900 | 162,900 | 149,100 | 152,930 | 23,447,610,300 |
제이에스코퍼레이션 (194370) | 7,190 | -190 | -2.57 | 7,380 | 7,380 | 7,100 | 68,809 | 495,431,575 |
해성디에스 (195870) | 21,750 | -400 | -1.81 | 21,900 | 22,200 | 21,350 | 50,024 | 1,087,573,100 |
서연이화 (200880) | 10,430 | -320 | -2.98 | 10,540 | 10,760 | 10,390 | 128,236 | 1,350,701,870 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 33,150 | -750 | -2.21 | 33,000 | 33,450 | 32,500 | 207,190 | 6,823,662,775 |
삼성바이오로직스 (207940) | 992,000 | -12000 | -1.2 | 998,000 | 1,008,000 | 987,000 | 102,144 | 101,769,312,500 |
디와이파워 (210540) | 11,130 | 220 | 2.02 | 10,730 | 11,190 | 10,530 | 24,314 | 263,155,570 |
SK디앤디 (210980) | 7,690 | -120 | -1.54 | 7,750 | 7,870 | 7,650 | 22,231 | 171,536,340 |
한솔제지 (213500) | 7,760 | -270 | -3.36 | 7,940 | 7,990 | 7,720 | 109,230 | 856,800,180 |
이노션 (214320) | 16,460 | -240 | -1.44 | 16,680 | 16,790 | 16,290 | 82,252 | 1,350,190,145 |
금호에이치티 (214330) | 587 | -26 | -4.24 | 612 | 612 | 585 | 670,584 | 400,187,907 |
경보제약 (214390) | 5,040 | -100 | -1.95 | 5,180 | 5,180 | 5,000 | 20,652 | 104,701,840 |
토니모리 (214420) | 8,150 | -450 | -5.23 | 8,480 | 8,520 | 8,040 | 521,328 | 4,288,820,735 |
잇츠한불 (226320) | 10,700 | -400 | -3.6 | 10,960 | 11,160 | 10,700 | 26,039 | 281,499,310 |
현대코퍼레이션홀딩스 (227840) | 10,240 | -180 | -1.73 | 10,420 | 10,420 | 10,230 | 16,362 | 168,285,200 |
LS에코에너지 (229640) | 26,400 | -650 | -2.4 | 26,650 | 27,000 | 26,100 | 93,248 | 2,472,397,950 |
JW생명과학 (234080) | 10,500 | -110 | -1.04 | 10,510 | 10,610 | 10,420 | 28,178 | 295,748,290 |
두산밥캣 (241560) | 41,000 | -2500 | -5.75 | 42,400 | 42,900 | 40,800 | 383,183 | 15,927,204,500 |
화승엔터프라이즈 (241590) | 7,360 | 20 | .27 | 7,370 | 7,490 | 6,980 | 388,150 | 2,810,182,035 |
에이플러스에셋 (244920) | 4,070 | 10 | .25 | 3,870 | 4,090 | 3,870 | 108,329 | 432,668,595 |
솔루엠 (248070) | 13,940 | -700 | -4.78 | 14,300 | 14,520 | 13,870 | 180,574 | 2,536,738,525 |
샘표식품 (248170) | 26,250 | -600 | -2.23 | 27,300 | 28,850 | 26,150 | 187,801 | 5,190,525,800 |
일동제약 (249420) | 10,500 | -320 | -2.96 | 10,800 | 10,800 | 10,300 | 49,762 | 523,585,030 |
넷마블 (251270) | 37,500 | -1000 | -2.6 | 37,800 | 38,550 | 37,500 | 144,499 | 5,454,220,025 |
크래프톤 (259960) | 354,500 | -12000 | -3.27 | 365,000 | 371,500 | 351,500 | 186,218 | 67,197,693,000 |
크라운제과 (264900) | 7,810 | -220 | -2.74 | 8,030 | 8,030 | 7,750 | 31,320 | 244,798,320 |
크라운제과우 (26490K) | 9,240 | 0 | 0 | 9,230 | 9,390 | 9,100 | 2,546 | 23,339,130 |
HD현대 (267250) | 66,900 | -1900 | -2.76 | 69,000 | 69,000 | 66,300 | 152,531 | 10,196,996,150 |
HD현대일렉트릭 (267260) | 269,000 | -7000 | -2.54 | 276,000 | 276,000 | 265,000 | 320,165 | 86,306,196,000 |
HD현대건설기계 (267270) | 57,100 | 0 | 0 | 55,900 | 59,600 | 55,900 | 103,863 | 6,033,407,300 |
경동도시가스 (267290) | 17,000 | -90 | -.53 | 17,140 | 17,220 | 16,970 | 8,029 | 136,607,190 |
아시아나IDT (267850) | 10,150 | -200 | -1.93 | 10,290 | 10,290 | 10,000 | 11,763 | 118,555,030 |
미원에스씨 (268280) | 149,700 | -400 | -.27 | 150,100 | 150,100 | 148,100 | 1,223 | 183,109,000 |
오리온 (271560) | 111,100 | -3000 | -2.63 | 111,900 | 113,000 | 110,100 | 154,052 | 17,172,990,900 |
일진하이솔루스 (271940) | 12,190 | -330 | -2.64 | 12,230 | 12,410 | 12,090 | 66,446 | 811,230,775 |
제일약품 (271980) | 11,880 | -280 | -2.3 | 11,800 | 12,480 | 11,790 | 125,320 | 1,515,034,840 |
한화시스템 (272210) | 31,350 | -950 | -2.94 | 33,300 | 33,350 | 30,950 | 2,256,408 | 71,860,592,125 |
진에어 (272450) | 8,250 | -460 | -5.28 | 8,670 | 8,870 | 7,990 | 359,704 | 2,956,705,685 |
삼양패키징 (272550) | 13,030 | -70 | -.53 | 13,370 | 13,370 | 12,870 | 16,175 | 209,568,685 |
에이피알 (278470) | 62,900 | 500 | .8 | 63,100 | 65,000 | 61,900 | 385,902 | 24,450,321,650 |
롯데웰푸드 (280360) | 108,000 | -3600 | -3.23 | 111,000 | 114,300 | 107,300 | 14,705 | 1,599,124,100 |
케이씨텍 (281820) | 24,850 | -1400 | -5.33 | 25,400 | 26,350 | 24,300 | 134,470 | 3,371,860,225 |
BGF리테일 (282330) | 105,100 | -2200 | -2.05 | 107,500 | 107,900 | 104,000 | 41,186 | 4,371,392,350 |
쿠쿠홈시스 (284740) | 19,850 | -30 | -.15 | 19,700 | 20,150 | 19,510 | 18,358 | 362,680,685 |
SK케미칼 (285130) | 33,800 | -2250 | -6.24 | 35,750 | 35,950 | 33,500 | 102,789 | 3,514,214,650 |
SK케미칼우 (28513K) | 18,080 | -350 | -1.9 | 18,270 | 18,300 | 18,040 | 3,164 | 57,428,375 |
롯데이노베이트 (286940) | 16,500 | -200 | -1.2 | 16,700 | 16,750 | 16,080 | 19,643 | 321,515,890 |
하나제약 (293480) | 10,920 | -30 | -.27 | 10,850 | 10,980 | 10,720 | 39,656 | 429,742,040 |
신한알파리츠 (293940) | 5,370 | -100 | -1.83 | 5,420 | 5,550 | 5,290 | 196,785 | 1,053,820,445 |
HDC현대산업개발 (294870) | 20,850 | -750 | -3.47 | 21,600 | 21,700 | 20,300 | 300,517 | 6,226,183,350 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 188,300 | -8500 | -4.32 | 194,000 | 195,900 | 186,500 | 20,408 | 3,881,626,600 |
효성중공업 (298040) | 382,500 | -20000 | -4.97 | 406,000 | 407,500 | 382,000 | 53,110 | 20,758,731,000 |
HS효성첨단소재 (298050) | 156,600 | -2200 | -1.39 | 157,900 | 159,000 | 154,700 | 9,758 | 1,525,782,300 |
에어부산 (298690) | 1,894 | -64 | -3.27 | 1,953 | 1,959 | 1,883 | 186,984 | 357,546,195 |
한일시멘트 (300720) | 15,010 | -520 | -3.35 | 15,220 | 15,450 | 14,790 | 71,850 | 1,079,309,650 |
SK바이오사이언스 (302440) | 35,850 | -1450 | -3.89 | 37,000 | 37,500 | 35,800 | 135,187 | 4,922,981,075 |
세아제강 (306200) | 181,100 | 7400 | 4.26 | 187,800 | 191,600 | 178,500 | 56,839 | 10,412,955,800 |
현대오토에버 (307950) | 112,000 | 1900 | 1.73 | 107,200 | 112,900 | 107,000 | 40,438 | 4,416,709,050 |
씨티알모빌리티 (308170) | 5,390 | 0 | 0 | 5,350 | 5,390 | 5,230 | 3,499 | 18,734,705 |
우리금융지주 (316140) | 15,370 | -120 | -.77 | 15,400 | 15,490 | 15,010 | 2,439,577 | 37,242,819,110 |
자이에스앤디 (317400) | 3,015 | -85 | -2.74 | 3,005 | 3,120 | 3,005 | 19,048 | 57,804,077 |
HD현대에너지솔루션 (322000) | 23,600 | -1050 | -4.26 | 24,550 | 24,550 | 23,550 | 55,636 | 1,332,768,650 |
카카오뱅크 (323410) | 19,800 | -750 | -3.65 | 20,450 | 20,750 | 19,800 | 689,540 | 13,879,125,675 |
SK바이오팜 (326030) | 95,400 | -3700 | -3.73 | 97,400 | 98,900 | 94,900 | 151,669 | 14,559,751,500 |
HD현대중공업 (329180) | 293,500 | -1000 | -.34 | 301,500 | 303,000 | 287,500 | 405,588 | 118,689,841,750 |
롯데리츠 (330590) | 3,305 | -60 | -1.78 | 3,365 | 3,395 | 3,275 | 265,504 | 880,087,353 |
이지스밸류리츠 (334890) | 4,470 | -15 | -.33 | 4,480 | 4,495 | 4,370 | 86,586 | 384,242,665 |
두산퓨얼셀 (336260) | 12,770 | -560 | -4.2 | 12,760 | 13,660 | 12,670 | 172,030 | 2,232,708,370 |
두산퓨얼셀1우 (33626K) | 4,005 | -115 | -2.79 | 4,110 | 4,115 | 4,005 | 7,585 | 30,834,400 |
두산퓨얼셀2우B (33626L) | 7,260 | 10 | .14 | 7,170 | 7,260 | 7,060 | 448 | 3,213,050 |
솔루스첨단소재 (336370) | 6,800 | -380 | -5.29 | 7,090 | 7,250 | 6,750 | 207,492 | 1,434,577,250 |
솔루스첨단소재1우 (33637K) | 1,704 | -186 | -9.84 | 1,978 | 1,998 | 1,701 | 529,412 | 963,521,616 |
솔루스첨단소재2우B (33637L) | 4,850 | -360 | -6.91 | 6,090 | 6,090 | 4,375 | 470,332 | 2,434,364,999 |
NH프라임리츠 (338100) | 4,320 | -70 | -1.59 | 4,445 | 4,445 | 4,305 | 17,887 | 77,531,935 |
교촌에프앤비 (339770) | 5,830 | -180 | -3 | 6,010 | 6,030 | 5,750 | 82,484 | 486,006,320 |
KCC글라스 (344820) | 29,500 | -650 | -2.16 | 30,000 | 30,200 | 29,450 | 19,030 | 564,395,150 |
제이알글로벌리츠 (348950) | 2,555 | -25 | -.97 | 2,580 | 2,580 | 2,460 | 781,788 | 1,970,413,824 |
이지스레지던스리츠 (350520) | 4,000 | -80 | -1.96 | 4,000 | 4,085 | 3,990 | 96,176 | 386,119,915 |
하이브 (352820) | 215,000 | -15500 | -6.72 | 227,500 | 228,500 | 209,500 | 466,461 | 100,133,408,750 |
대덕전자 (353200) | 13,120 | -200 | -1.5 | 13,000 | 13,490 | 12,900 | 190,993 | 2,514,374,490 |
대덕전자1우 (35320K) | 7,100 | -20 | -.28 | 7,070 | 7,340 | 7,030 | 512 | 3,633,690 |
코람코라이프인프라리츠 (357120) | 4,310 | -40 | -.92 | 4,330 | 4,340 | 4,275 | 103,582 | 445,825,267 |
미래에셋맵스리츠 (357250) | 2,590 | -35 | -1.33 | 2,640 | 2,645 | 2,550 | 51,600 | 133,984,900 |
마스턴프리미어리츠 (357430) | 1,449 | -18 | -1.23 | 1,468 | 1,468 | 1,449 | 17,029 | 24,755,025 |
SK아이이테크놀로지 (361610) | 19,400 | -750 | -3.72 | 19,950 | 20,500 | 19,310 | 257,393 | 5,081,756,965 |
티와이홀딩스 (363280) | 2,020 | -25 | -1.22 | 2,030 | 2,045 | 1,991 | 63,235 | 126,842,321 |
티와이홀딩스우 (36328K) | 3,345 | -80 | -2.34 | 3,425 | 3,425 | 3,345 | 1,412 | 4,765,510 |
ESR켄달스퀘어리츠 (365550) | 4,430 | -65 | -1.45 | 4,440 | 4,485 | 4,335 | 226,654 | 995,502,447 |
한컴라이프케어 (372910) | 2,710 | -105 | -3.73 | 2,795 | 2,820 | 2,690 | 399,834 | 1,096,673,332 |
LG에너지솔루션 (373220) | 314,000 | -4000 | -1.26 | 317,000 | 325,000 | 314,000 | 330,125 | 105,068,071,750 |
DL이앤씨 (375500) | 38,000 | -200 | -.52 | 37,450 | 39,200 | 37,150 | 111,078 | 4,201,822,375 |
DL이앤씨우 (37550K) | 15,630 | -180 | -1.14 | 15,610 | 15,950 | 15,610 | 1,391 | 21,804,370 |
DL이앤씨2우(전환) (37550L) | 23,550 | -500 | -2.08 | 24,050 | 24,700 | 23,150 | 10,964 | 260,925,725 |
디앤디플랫폼리츠 (377190) | 3,000 | -65 | -2.12 | 3,060 | 3,070 | 2,970 | 119,155 | 357,346,555 |
카카오페이 (377300) | 26,700 | -1050 | -3.78 | 27,150 | 28,000 | 26,350 | 195,524 | 5,289,588,250 |
바이오노트 (377740) | 4,185 | -125 | -2.9 | 4,275 | 4,380 | 4,150 | 76,697 | 323,629,660 |
화승알앤에이 (378850) | 2,855 | -105 | -3.55 | 2,960 | 2,960 | 2,825 | 77,455 | 222,770,600 |
케이카 (381970) | 13,080 | -30 | -.23 | 12,990 | 13,250 | 12,920 | 37,991 | 494,109,560 |
F&F (383220) | 57,200 | -2300 | -3.87 | 58,600 | 59,700 | 56,200 | 63,505 | 3,648,900,950 |
LX홀딩스 (383800) | 6,000 | 50 | .84 | 5,990 | 6,050 | 5,940 | 116,733 | 699,215,135 |
LX홀딩스1우 (38380K) | 7,440 | -200 | -2.62 | 7,660 | 7,660 | 7,430 | 2,330 | 17,485,840 |
SK리츠 (395400) | 4,915 | 115 | 2.4 | 4,800 | 4,950 | 4,665 | 369,955 | 1,757,523,589 |
미래에셋글로벌리츠 (396690) | 2,530 | -40 | -1.56 | 2,615 | 2,615 | 2,495 | 38,125 | 96,118,900 |
NH올원리츠 (400760) | 3,450 | -30 | -.86 | 3,475 | 3,475 | 3,420 | 37,714 | 130,052,230 |
SK스퀘어 (402340) | 75,200 | -3200 | -4.08 | 77,400 | 79,500 | 74,000 | 335,056 | 25,466,615,900 |
쏘카 (403550) | 14,100 | -110 | -.77 | 14,340 | 14,360 | 13,950 | 1,915 | 26,958,370 |
신한서부티엔디리츠 (404990) | 3,100 | -100 | -3.13 | 3,215 | 3,215 | 3,085 | 56,871 | 177,765,269 |
KB발해인프라 (415640) | 7,450 | -90 | -1.19 | 7,540 | 7,540 | 7,410 | 40,576 | 302,864,390 |
코람코더원리츠 (417310) | 4,710 | -100 | -2.08 | 4,810 | 4,810 | 4,660 | 30,234 | 142,121,340 |
KB스타리츠 (432320) | 3,530 | -70 | -1.94 | 3,585 | 3,605 | 3,500 | 58,171 | 205,664,226 |
HD현대마린솔루션 (443060) | 135,900 | -6500 | -4.56 | 144,700 | 146,900 | 135,300 | 59,195 | 8,269,598,800 |
유니드비티플러스 (446070) | 3,845 | -105 | -2.66 | 3,950 | 4,080 | 3,795 | 73,916 | 284,384,950 |
삼성FN리츠 (448730) | 4,325 | -50 | -1.14 | 4,370 | 4,380 | 4,320 | 43,502 | 188,802,511 |
에코프로머티 (450080) | 47,950 | -2250 | -4.48 | 49,300 | 50,700 | 47,450 | 503,463 | 24,531,052,325 |
코오롱모빌리티그룹 (450140) | 2,070 | -145 | -6.55 | 2,170 | 2,215 | 2,000 | 1,086,848 | 2,270,476,648 |
코오롱모빌리티그룹우 (45014K) | 3,055 | -80 | -2.55 | 3,090 | 3,350 | 3,020 | 70,869 | 222,882,850 |
한화리츠 (451800) | 3,700 | -40 | -1.07 | 3,735 | 3,740 | 3,670 | 190,835 | 706,507,191 |
한화갤러리아 (452260) | 1,065 | -28 | -2.56 | 1,081 | 1,098 | 1,064 | 714,114 | 768,066,717 |
한화갤러리아우 (45226K) | 2,290 | -20 | -.87 | 2,290 | 2,310 | 2,290 | 2,547 | 5,857,525 |
현대그린푸드 (453340) | 14,490 | -370 | -2.49 | 14,680 | 14,990 | 14,450 | 27,518 | 401,086,270 |
두산로보틱스 (454910) | 40,300 | -350 | -.86 | 39,550 | 41,700 | 39,550 | 235,411 | 9,615,659,675 |
OCI (456040) | 49,250 | -1750 | -3.43 | 50,500 | 50,800 | 49,000 | 22,792 | 1,134,537,950 |
이수스페셜티케미컬 (457190) | 37,050 | -1300 | -3.39 | 37,300 | 38,650 | 36,100 | 377,882 | 14,046,046,275 |
동국씨엠 (460850) | 5,810 | -140 | -2.35 | 5,860 | 6,020 | 5,800 | 89,360 | 522,188,110 |
동국제강 (460860) | 8,430 | -80 | -.94 | 8,530 | 8,680 | 8,210 | 43,622 | 365,388,455 |
조선내화 (462520) | 12,180 | -190 | -1.54 | 12,260 | 12,370 | 12,100 | 5,107 | 62,441,120 |
시프트업 (462870) | 43,350 | -2850 | -6.17 | 45,400 | 46,700 | 42,300 | 187,776 | 8,222,216,925 |
STX그린로지스 (465770) | 8,110 | 10 | .12 | 7,980 | 8,940 | 7,850 | 979,385 | 8,287,410,975 |
SK이터닉스 (475150) | 13,120 | -160 | -1.2 | 13,010 | 13,500 | 12,900 | 153,034 | 2,017,312,990 |
더본코리아 (475560) | 26,700 | 50 | .19 | 26,400 | 27,000 | 26,100 | 29,844 | 793,334,000 |
씨케이솔루션 (480370) | 11,500 | -510 | -4.25 | 11,780 | 12,070 | 11,330 | 219,562 | 2,559,659,970 |
신한글로벌액티브리츠 (481850) | 1,455 | -70 | -4.59 | 1,425 | 1,500 | 1,421 | 104,938 | 153,685,700 |
엠앤씨솔루션 (484870) | 76,800 | -1000 | -1.29 | 77,800 | 79,300 | 75,700 | 49,728 | 3,853,863,850 |
HS효성 (487570) | 35,950 | -1100 | -2.97 | 37,050 | 37,300 | 35,900 | 5,189 | 189,737,000 |
한화비전 (489790) | 44,650 | -2350 | -5 | 45,700 | 46,400 | 43,200 | 1,192,786 | 53,221,610,950 |
GS피앤엘 (499790) | 16,590 | -510 | -2.98 | 16,970 | 17,090 | 16,510 | 44,807 | 746,376,495 |
엘브이엠씨홀딩스 (900140) | 1,614 | -37 | -2.24 | 1,651 | 1,673 | 1,604 | 333,960 | 544,171,731 |
프레스티지바이오파마 (950210) | 12,200 | -910 | -6.94 | 12,870 | 13,000 | 12,100 | 116,649 | 1,470,080,680 |