주식시세정보 금융위원회
공공데이터포털 API
개별 종목 조회시 기간별 최고,최소,평균 금액을 확인 하실 수 있습니다.
| 종목명 | 날짜 | 종가 | 전일대비 등락 | 시가 | 최고치 | 최저치 |
|---|---|---|---|---|---|---|
|
엘브이엠씨홀딩스 (900140) |
20250610 | 1,978 | 39 (2.01) | 1,940 | 1,985 | 1,913 |
|
프레스티지바이오파마 (950210) |
20250610 | 12,850 | -110 (-.85) | 13,000 | 13,030 | 12,840 |
|
GS피앤엘 (499790) |
20250610 | 34,000 | 400 (1.19) | 33,650 | 34,400 | 32,600 |
|
한화비전 (489790) |
20250610 | 51,700 | 400 (.78) | 51,400 | 52,400 | 50,600 |
|
HS효성 (487570) |
20250610 | 64,000 | -1600 (-2.44) | 70,500 | 75,600 | 61,500 |
|
엠앤씨솔루션 (484870) |
20250610 | 125,200 | 4000 (3.3) | 122,100 | 125,700 | 121,400 |
|
달바글로벌 (483650) |
20250610 | 140,700 | -4200 (-2.9) | 144,200 | 146,900 | 139,400 |
|
신한글로벌액티브리츠 (481850) |
20250610 | 1,575 | -5 (-.32) | 1,580 | 1,585 | 1,560 |
|
씨케이솔루션 (480370) |
20250610 | 11,170 | -60 (-.53) | 11,300 | 11,340 | 11,110 |
|
더본코리아 (475560) |
20250610 | 28,700 | -900 (-3.04) | 30,050 | 30,050 | 28,650 |
|
SK이터닉스 (475150) |
20250610 | 22,700 | 650 (2.95) | 21,900 | 23,650 | 21,450 |
|
STX그린로지스 (465770) |
20250610 | 8,670 | -20 (-.23) | 8,710 | 8,750 | 8,620 |
|
시프트업 (462870) |
20250610 | 51,700 | 1300 (2.58) | 51,100 | 52,000 | 50,500 |
|
조선내화 (462520) |
20250610 | 13,390 | 120 (.9) | 13,490 | 13,500 | 13,300 |
|
동국제강 (460860) |
20250610 | 9,690 | 370 (3.97) | 9,430 | 9,770 | 9,310 |
|
동국씨엠 (460850) |
20250610 | 6,510 | -30 (-.46) | 6,550 | 6,590 | 6,460 |
|
이수스페셜티케미컬 (457190) |
20250610 | 39,950 | -800 (-1.96) | 40,750 | 41,250 | 39,800 |
|
OCI (456040) |
20250610 | 58,600 | 400 (.69) | 58,200 | 59,600 | 57,900 |
|
두산로보틱스 (454910) |
20250610 | 51,700 | 800 (1.57) | 51,200 | 53,000 | 50,300 |
|
현대그린푸드 (453340) |
20250610 | 17,890 | -270 (-1.49) | 18,160 | 18,180 | 17,800 |
|
한화갤러리아우 (45226K) |
20250610 | 2,430 | 40 (1.67) | 2,425 | 2,450 | 2,425 |
|
한화갤러리아 (452260) |
20250610 | 1,281 | 1 (.08) | 1,294 | 1,308 | 1,276 |
|
한화리츠 (451800) |
20250610 | 3,815 | 35 (.93) | 3,780 | 3,815 | 3,765 |
|
코오롱모빌리티그룹우 (45014K) |
20250610 | 3,270 | -60 (-1.8) | 3,350 | 3,350 | 3,240 |
|
코오롱모빌리티그룹 (450140) |
20250610 | 2,295 | -10 (-.43) | 2,285 | 2,310 | 2,255 |
|
에코프로머티 (450080) |
20250610 | 43,850 | -250 (-.57) | 44,700 | 44,850 | 43,350 |
|
삼성FN리츠 (448730) |
20250610 | 4,645 | 0 (0) | 4,660 | 4,660 | 4,590 |
|
유니드비티플러스 (446070) |
20250610 | 4,360 | -25 (-.57) | 4,410 | 4,435 | 4,250 |
|
HD현대마린솔루션 (443060) |
20250610 | 185,000 | 7200 (4.05) | 178,000 | 185,500 | 177,800 |
|
KB스타리츠 (432320) |
20250610 | 4,005 | 70 (1.78) | 3,950 | 4,005 | 3,940 |
|
코람코더원리츠 (417310) |
20250610 | 5,190 | 110 (2.17) | 5,110 | 5,200 | 5,000 |
|
KB발해인프라 (415640) |
20250610 | 8,120 | 50 (.62) | 8,070 | 8,160 | 8,050 |
|
신한서부티엔디리츠 (404990) |
20250610 | 3,650 | 0 (0) | 3,645 | 3,650 | 3,605 |
|
쏘카 (403550) |
20250610 | 13,400 | -20 (-.15) | 13,420 | 13,500 | 13,300 |
|
SK스퀘어 (402340) |
20250610 | 129,200 | 600 (.47) | 127,400 | 131,500 | 125,700 |
|
NH올원리츠 (400760) |
20250610 | 3,730 | 15 (.4) | 3,720 | 3,735 | 3,695 |
|
미래에셋글로벌리츠 (396690) |
20250610 | 2,760 | -20 (-.72) | 2,785 | 2,785 | 2,695 |
|
SK리츠 (395400) |
20250610 | 4,750 | 10 (.21) | 4,745 | 4,755 | 4,710 |
|
LX홀딩스1우 (38380K) |
20250610 | 9,140 | -360 (-3.79) | 9,580 | 9,580 | 8,960 |
|
LX홀딩스 (383800) |
20250610 | 9,530 | -90 (-.94) | 9,660 | 9,700 | 9,200 |
|
F&F (383220) |
20250610 | 78,100 | 1800 (2.36) | 76,400 | 78,400 | 76,000 |
|
케이카 (381970) |
20250610 | 15,680 | -70 (-.44) | 15,700 | 15,700 | 15,300 |
|
화승알앤에이 (378850) |
20250610 | 3,265 | -25 (-.76) | 3,290 | 3,300 | 3,255 |
|
바이오노트 (377740) |
20250610 | 5,230 | 160 (3.16) | 5,140 | 5,250 | 5,030 |
|
카카오페이 (377300) |
20250610 | 57,400 | 7900 (15.96) | 58,200 | 58,400 | 53,000 |
|
디앤디플랫폼리츠 (377190) |
20250610 | 3,310 | 20 (.61) | 3,265 | 3,310 | 3,240 |
|
DL이앤씨2우(전환) (37550L) |
20250610 | 32,050 | 1200 (3.89) | 30,900 | 32,050 | 30,850 |
|
DL이앤씨우 (37550K) |
20250610 | 21,500 | 300 (1.42) | 21,500 | 22,150 | 20,500 |
|
DL이앤씨 (375500) |
20250610 | 50,000 | 900 (1.83) | 49,350 | 51,300 | 48,800 |
|
LG에너지솔루션 (373220) |
20250610 | 288,500 | 3500 (1.23) | 286,500 | 292,000 | 285,000 |
|
한컴라이프케어 (372910) |
20250610 | 3,045 | 10 (.33) | 3,050 | 3,050 | 3,015 |
|
ESR켄달스퀘어리츠 (365550) |
20250610 | 4,375 | 5 (.11) | 4,350 | 4,405 | 4,305 |
|
티와이홀딩스우 (36328K) |
20250610 | 5,980 | 650 (12.2) | 6,210 | 6,920 | 5,380 |
|
티와이홀딩스 (363280) |
20250610 | 3,200 | -20 (-.62) | 3,295 | 3,425 | 3,155 |
|
SK아이이테크놀로지 (361610) |
20250610 | 22,600 | 300 (1.35) | 22,550 | 22,800 | 22,200 |
|
마스턴프리미어리츠 (357430) |
20250610 | 1,465 | -5 (-.34) | 1,471 | 1,471 | 1,463 |
|
미래에셋맵스리츠 (357250) |
20250610 | 2,740 | 5 (.18) | 2,740 | 2,750 | 2,715 |
|
코람코라이프인프라리츠 (357120) |
20250610 | 4,450 | 55 (1.25) | 4,390 | 4,450 | 4,375 |
|
대덕전자1우 (35320K) |
20250610 | 7,730 | 0 (0) | 7,750 | 7,800 | 7,700 |
|
대덕전자 (353200) |
20250610 | 15,560 | -130 (-.83) | 15,800 | 15,840 | 15,450 |
|
하이브 (352820) |
20250610 | 309,000 | 7000 (2.32) | 308,000 | 310,000 | 300,000 |
|
이지스레지던스리츠 (350520) |
20250610 | 4,210 | -20 (-.47) | 4,235 | 4,235 | 4,190 |
|
제이알글로벌리츠 (348950) |
20250610 | 2,770 | 10 (.36) | 2,760 | 2,775 | 2,740 |
|
KCC글라스 (344820) |
20250610 | 32,800 | 650 (2.02) | 32,700 | 32,950 | 32,100 |
|
교촌에프앤비 (339770) |
20250610 | 5,310 | -70 (-1.3) | 5,400 | 5,430 | 5,270 |
|
NH프라임리츠 (338100) |
20250610 | 4,510 | 20 (.45) | 4,490 | 4,550 | 4,465 |
|
솔루스첨단소재2우B (33637L) |
20250610 | 4,005 | -50 (-1.23) | 4,080 | 4,130 | 3,990 |
|
솔루스첨단소재1우 (33637K) |
20250610 | 1,658 | -16 (-.96) | 1,682 | 1,683 | 1,658 |
|
솔루스첨단소재 (336370) |
20250610 | 8,450 | -160 (-1.86) | 8,670 | 8,780 | 8,440 |
|
두산퓨얼셀2우B (33626L) |
20250610 | 8,540 | 140 (1.67) | 8,480 | 9,100 | 8,320 |
|
두산퓨얼셀1우 (33626K) |
20250610 | 5,350 | 110 (2.1) | 5,240 | 5,760 | 5,100 |
|
두산퓨얼셀 (336260) |
20250610 | 19,160 | 1090 (6.03) | 18,390 | 20,750 | 18,250 |
|
이지스밸류플러스리츠 (334890) |
20250610 | 4,465 | -30 (-.67) | 4,485 | 4,485 | 4,455 |
|
롯데리츠 (330590) |
20250610 | 3,740 | 20 (.54) | 3,740 | 3,745 | 3,710 |
|
HD현대중공업 (329180) |
20250610 | 427,000 | 9000 (2.15) | 417,500 | 427,500 | 411,000 |
|
SK바이오팜 (326030) |
20250610 | 92,900 | 200 (.22) | 92,700 | 93,100 | 91,500 |
|
카카오뱅크 (323410) |
20250610 | 28,350 | -800 (-2.74) | 30,650 | 30,700 | 27,750 |
|
HD현대에너지솔루션 (322000) |
20250610 | 47,750 | -1250 (-2.55) | 48,450 | 49,450 | 47,250 |
|
자이에스앤디 (317400) |
20250610 | 3,930 | 75 (1.95) | 3,840 | 4,025 | 3,800 |
|
우리금융지주 (316140) |
20250610 | 20,500 | 0 (0) | 20,550 | 21,100 | 20,250 |
|
씨티알모빌리티 (308170) |
20250610 | 6,380 | 390 (6.51) | 6,090 | 6,400 | 6,000 |
|
현대오토에버 (307950) |
20250610 | 147,300 | 200 (.14) | 149,500 | 149,600 | 145,700 |
|
세아제강 (306200) |
20250610 | 158,000 | 1400 (.89) | 157,200 | 158,800 | 154,800 |
|
SK바이오사이언스 (302440) |
20250610 | 46,300 | 450 (.98) | 45,900 | 46,500 | 45,250 |
|
한일시멘트 (300720) |
20250610 | 19,020 | 340 (1.82) | 18,790 | 19,270 | 18,770 |
|
에어부산 (298690) |
20250610 | 2,235 | 5 (.22) | 2,230 | 2,250 | 2,215 |
|
HS효성첨단소재 (298050) |
20250610 | 201,500 | 1000 (.5) | 201,000 | 208,000 | 198,300 |
|
효성중공업 (298040) |
20250610 | 682,000 | 16000 (2.4) | 676,000 | 690,000 | 665,000 |
|
효성티앤씨 (298020) |
20250610 | 255,000 | 7000 (2.82) | 248,500 | 259,000 | 246,500 |
|
효성화학 (298000) |
20250610 | 38,900 | 0 (0) | 0 | 0 | 0 |
|
HDC현대산업개발 (294870) |
20250610 | 27,000 | 2300 (9.31) | 24,950 | 27,300 | 24,750 |
|
신한알파리츠 (293940) |
20250610 | 5,540 | -130 (-2.29) | 5,670 | 5,670 | 5,490 |
|
하나제약 (293480) |
20250610 | 12,000 | 0 (0) | 12,000 | 12,030 | 11,880 |
|
롯데이노베이트 (286940) |
20250610 | 19,750 | 270 (1.39) | 19,480 | 19,890 | 19,480 |
|
SK케미칼우 (28513K) |
20250610 | 26,800 | 800 (3.08) | 25,700 | 27,100 | 25,700 |
|
SK케미칼 (285130) |
20250610 | 60,900 | 1400 (2.35) | 60,300 | 62,500 | 59,400 |
|
쿠쿠홈시스 (284740) |
20250610 | 26,550 | -150 (-.56) | 26,700 | 26,950 | 26,325 |
|
BGF리테일 (282330) |
20250610 | 122,200 | -1700 (-1.37) | 123,600 | 124,500 | 119,800 |
|
케이씨텍 (281820) |
20250610 | 26,500 | 350 (1.34) | 26,900 | 26,900 | 26,000 |
|
롯데웰푸드 (280360) |
20250610 | 122,500 | -900 (-.73) | 123,400 | 123,500 | 121,000 |
|
에이피알 (278470) |
20250610 | 129,000 | 1100 (.86) | 127,300 | 130,900 | 126,900 |
|
삼양패키징 (272550) |
20250610 | 13,620 | 120 (.89) | 13,500 | 13,710 | 13,380 |
|
진에어 (272450) |
20250610 | 9,740 | 100 (1.04) | 9,720 | 9,740 | 9,580 |
|
한화시스템 (272210) |
20250610 | 51,400 | 8600 (20.09) | 43,750 | 52,000 | 43,550 |
|
제일약품 (271980) |
20250610 | 13,100 | 40 (.31) | 13,060 | 13,320 | 12,900 |
|
일진하이솔루스 (271940) |
20250610 | 14,710 | 160 (1.1) | 14,500 | 15,280 | 14,390 |
|
오리온 (271560) |
20250610 | 113,000 | 500 (.44) | 112,400 | 113,200 | 111,800 |
|
미원에스씨 (268280) |
20250610 | 163,300 | 1400 (.86) | 163,400 | 163,400 | 160,900 |
|
아시아나IDT (267850) |
20250610 | 11,820 | 40 (.34) | 11,820 | 11,840 | 11,730 |
|
경동도시가스 (267290) |
20250610 | 19,770 | -170 (-.85) | 19,900 | 19,990 | 19,690 |
|
HD현대건설기계 (267270) |
20250610 | 73,000 | 4300 (6.26) | 68,900 | 74,200 | 68,700 |
|
HD현대일렉트릭 (267260) |
20250610 | 429,500 | 29000 (7.24) | 403,500 | 433,000 | 402,500 |
|
HD현대 (267250) |
20250610 | 121,900 | 2200 (1.84) | 119,700 | 124,400 | 118,800 |
|
크라운제과우 (26490K) |
20250610 | 10,320 | -430 (-4) | 10,770 | 11,000 | 10,300 |
|
크라운제과 (264900) |
20250610 | 9,210 | 20 (.22) | 9,190 | 9,250 | 8,970 |
|
크래프톤 (259960) |
20250610 | 375,500 | 2000 (.54) | 371,500 | 375,500 | 365,000 |
|
넷마블 (251270) |
20250610 | 60,100 | 5300 (9.67) | 56,200 | 61,300 | 55,900 |
|
일동제약 (249420) |
20250610 | 12,550 | -100 (-.79) | 12,700 | 12,760 | 12,530 |
|
샘표식품 (248170) |
20250610 | 27,200 | -200 (-.73) | 27,450 | 27,525 | 27,050 |
|
솔루엠 (248070) |
20250610 | 15,260 | -90 (-.59) | 15,350 | 15,440 | 15,130 |
|
에이플러스에셋 (244920) |
20250610 | 6,050 | -80 (-1.31) | 6,210 | 6,260 | 5,970 |
|
화승엔터프라이즈 (241590) |
20250610 | 7,810 | -20 (-.26) | 7,850 | 8,030 | 7,780 |
|
두산밥캣 (241560) |
20250610 | 52,700 | 4700 (9.79) | 48,150 | 53,400 | 48,100 |
|
JW생명과학 (234080) |
20250610 | 12,420 | 90 (.73) | 12,440 | 12,540 | 12,300 |
|
LS에코에너지 (229640) |
20250610 | 35,900 | 350 (.98) | 37,950 | 37,950 | 35,550 |
|
현대코퍼레이션홀딩스 (227840) |
20250610 | 12,840 | -230 (-1.76) | 13,080 | 13,190 | 12,810 |
|
잇츠한불 (226320) |
20250610 | 13,500 | 260 (1.96) | 13,300 | 13,500 | 13,050 |
|
토니모리 (214420) |
20250610 | 9,760 | 230 (2.41) | 9,580 | 9,800 | 9,320 |
|
경보제약 (214390) |
20250610 | 5,480 | 20 (.37) | 5,490 | 5,510 | 5,370 |
|
금호에이치티 (214330) |
20250610 | 656 | -19 (-2.81) | 675 | 682 | 653 |
|
이노션 (214320) |
20250610 | 18,720 | 90 (.48) | 18,650 | 18,850 | 18,550 |
|
한솔제지 (213500) |
20250610 | 8,880 | 20 (.23) | 8,870 | 8,920 | 8,790 |
|
SK디앤디 (210980) |
20250610 | 9,960 | 150 (1.53) | 9,850 | 10,090 | 9,810 |
|
디와이파워 (210540) |
20250610 | 12,990 | 190 (1.48) | 12,790 | 13,170 | 12,750 |
|
삼성바이오로직스 (207940) |
20250610 | 1,040,000 | 7000 (.68) | 1,034,000 | 1,041,000 | 1,023,000 |
|
HL만도 (204320) |
20250610 | 34,150 | 0 (0) | 34,400 | 34,550 | 33,900 |
|
스타에스엠리츠 (204210) |
20250610 | 2,035 | 0 (0) | 0 | 0 | 0 |
|
서연이화 (200880) |
20250610 | 12,280 | -130 (-1.05) | 12,670 | 12,670 | 12,200 |
|
해성디에스 (195870) |
20250610 | 21,300 | -300 (-1.39) | 21,750 | 21,900 | 21,150 |
|
제이에스코퍼레이션 (194370) |
20250610 | 11,470 | 20 (.17) | 11,570 | 12,130 | 11,330 |
|
코스맥스 (192820) |
20250610 | 237,000 | 11000 (4.87) | 226,000 | 240,000 | 224,000 |
|
드림텍 (192650) |
20250610 | 6,170 | -10 (-.16) | 6,170 | 6,220 | 6,110 |
|
쿠쿠홀딩스 (192400) |
20250610 | 30,500 | -900 (-2.87) | 31,400 | 31,900 | 30,250 |
|
더블유게임즈 (192080) |
20250610 | 50,500 | 300 (.6) | 50,200 | 50,800 | 49,850 |
|
종근당 (185750) |
20250610 | 86,900 | 1000 (1.16) | 86,200 | 87,100 | 85,100 |
|
아세아시멘트 (183190) |
20250610 | 12,420 | 80 (.65) | 12,230 | 12,540 | 12,200 |
|
NHN (181710) |
20250610 | 24,700 | 350 (1.44) | 24,450 | 25,000 | 23,950 |
|
한진칼우 (18064K) |
20250610 | 42,300 | -200 (-.47) | 43,000 | 43,850 | 40,300 |
|
한진칼 (180640) |
20250610 | 139,500 | -300 (-.21) | 139,800 | 141,000 | 138,300 |
|
PI첨단소재 (178920) |
20250610 | 18,190 | 940 (5.45) | 17,260 | 18,200 | 17,110 |
|
JB금융지주 (175330) |
20250610 | 19,180 | 220 (1.16) | 18,910 | 19,500 | 18,770 |
|
동아에스티 (170900) |
20250610 | 49,450 | 650 (1.33) | 49,050 | 49,500 | 47,800 |
|
동일고무벨트 (163560) |
20250610 | 7,420 | -110 (-1.46) | 7,510 | 7,590 | 7,420 |
|
한국콜마 (161890) |
20250610 | 90,000 | 3400 (3.93) | 86,700 | 91,000 | 85,800 |
|
한국타이어앤테크놀로지 (161390) |
20250610 | 39,350 | -350 (-.88) | 40,000 | 40,000 | 39,100 |
|
애경케미칼 (161000) |
20250610 | 10,730 | 40 (.37) | 10,730 | 10,820 | 10,550 |
|
DSR (155660) |
20250610 | 4,035 | -10 (-.25) | 4,045 | 4,070 | 4,000 |
|
한국ANKOR유전 (152550) |
20250610 | 231 | -6 (-2.53) | 236 | 238 | 227 |
|
삼양사우 (145995) |
20250610 | 34,550 | -450 (-1.29) | 35,100 | 35,200 | 34,550 |
|
삼양사 (145990) |
20250610 | 53,300 | -600 (-1.11) | 53,900 | 54,000 | 52,700 |
|
덴티움 (145720) |
20250610 | 67,100 | 500 (.75) | 66,500 | 67,300 | 65,400 |
|
케이탑리츠 (145270) |
20250610 | 955 | 5 (.53) | 956 | 956 | 944 |
|
다이나믹디자인 (145210) |
20250610 | 968 | -28 (-2.81) | 987 | 996 | 953 |
|
핸즈코퍼레이션 (143210) |
20250610 | 1,649 | -21 (-1.26) | 1,698 | 1,698 | 1,640 |
|
에이리츠 (140910) |
20250610 | 3,130 | 0 (0) | 0 | 0 | 0 |
|
아주스틸 (139990) |
20250610 | 4,180 | 10 (.24) | 4,185 | 4,185 | 4,140 |
|
이마트 (139480) |
20250610 | 83,100 | -7500 (-8.28) | 87,900 | 87,900 | 82,100 |
|
iM금융지주 (139130) |
20250610 | 11,590 | 210 (1.85) | 11,380 | 11,680 | 11,320 |
|
BNK금융지주 (138930) |
20250610 | 11,650 | 400 (3.56) | 11,380 | 11,730 | 11,350 |
|
코오롱ENP (138490) |
20250610 | 6,860 | -10 (-.15) | 6,880 | 6,930 | 6,780 |
|
메리츠금융지주 (138040) |
20250610 | 112,600 | -1000 (-.88) | 112,900 | 113,300 | 111,500 |
|
에스디바이오센서 (137310) |
20250610 | 11,520 | 20 (.17) | 11,430 | 11,550 | 11,050 |
|
선진 (136490) |
20250610 | 10,180 | 160 (1.6) | 10,050 | 10,350 | 9,990 |
|
시디즈 (134790) |
20250610 | 29,750 | 0 (0) | 30,000 | 30,000 | 29,250 |
|
미원화학 (134380) |
20250610 | 80,200 | 0 (0) | 80,000 | 80,200 | 79,800 |
|
화인베스틸 (133820) |
20250610 | 832 | -22 (-2.58) | 854 | 855 | 825 |
|
한전산업 (130660) |
20250610 | 12,170 | -450 (-3.57) | 12,570 | 12,580 | 12,090 |
|
인터지스 (129260) |
20250610 | 2,750 | -10 (-.36) | 2,740 | 2,770 | 2,700 |
|
한미약품 (128940) |
20250610 | 316,500 | 24000 (8.21) | 295,500 | 317,500 | 291,500 |
|
대성산업 (128820) |
20250610 | 4,220 | -165 (-3.76) | 4,400 | 4,465 | 4,180 |
|
수산인더스트리 (126720) |
20250610 | 25,850 | 200 (.78) | 25,900 | 26,450 | 25,600 |
|
현대퓨처넷 (126560) |
20250610 | 3,285 | -5 (-.15) | 3,300 | 3,300 | 3,235 |
|
한국자산신탁 (123890) |
20250610 | 2,575 | -20 (-.77) | 2,595 | 2,600 | 2,545 |
|
SJM (123700) |
20250610 | 3,450 | 50 (1.47) | 3,400 | 3,470 | 3,365 |
|
한국화장품 (123690) |
20250610 | 7,370 | 90 (1.24) | 7,290 | 7,370 | 7,170 |
|
아이마켓코리아 (122900) |
20250610 | 8,250 | 50 (.61) | 8,200 | 8,250 | 8,170 |
|
코오롱인더우 (120115) |
20250610 | 21,650 | 50 (.23) | 21,600 | 22,050 | 21,500 |
|
코오롱인더 (120110) |
20250610 | 33,700 | 550 (1.66) | 33,300 | 34,650 | 33,150 |
|
조선선재 (120030) |
20250610 | 103,700 | -100 (-.1) | 104,900 | 104,900 | 102,500 |
|
KC코트렐 (119650) |
20250610 | 918 | 0 (0) | 0 | 0 | 0 |
|
메타케어 (118000) |
20250610 | 342 | -3 (-.87) | 345 | 355 | 340 |
|
대성에너지 (117580) |
20250610 | 7,860 | -30 (-.38) | 7,920 | 7,920 | 7,810 |
|
GKL (114090) |
20250610 | 14,810 | 150 (1.02) | 14,620 | 14,820 | 14,350 |
|
씨에스윈드 (112610) |
20250610 | 49,450 | -400 (-.8) | 49,800 | 50,300 | 48,200 |
|
영원무역 (111770) |
20250610 | 62,100 | 1300 (2.14) | 59,800 | 62,300 | 59,800 |
|
동인기연 (111380) |
20250610 | 15,250 | 0 (0) | 15,450 | 15,450 | 15,120 |
|
호전실업 (111110) |
20250610 | 8,920 | -110 (-1.22) | 8,940 | 9,150 | 8,820 |
|
주성코퍼레이션 (109070) |
20250610 | 954 | 19 (2.03) | 935 | 955 | 930 |
|
LX하우시스우 (108675) |
20250610 | 18,850 | -20 (-.11) | 18,880 | 19,080 | 18,800 |
|
LX하우시스 (108670) |
20250610 | 33,150 | 250 (.76) | 33,000 | 33,400 | 32,550 |
|
LX세미콘 (108320) |
20250610 | 62,800 | 1100 (1.78) | 62,500 | 63,500 | 61,800 |
|
미원홀딩스 (107590) |
20250610 | 78,700 | 2200 (2.88) | 78,900 | 78,900 | 77,700 |
|
우진 (105840) |
20250610 | 9,270 | -120 (-1.28) | 9,410 | 9,440 | 9,050 |
|
한세실업 (105630) |
20250610 | 11,020 | 120 (1.1) | 10,970 | 11,220 | 10,860 |
|
KB금융 (105560) |
20250610 | 110,900 | 200 (.18) | 110,800 | 114,800 | 108,400 |
|
한국철강 (104700) |
20250610 | 9,800 | 40 (.41) | 9,770 | 9,940 | 9,600 |
|
일진전기 (103590) |
20250610 | 31,950 | 1000 (3.23) | 32,250 | 32,450 | 31,250 |
|
풍산 (103140) |
20250610 | 77,000 | 11000 (16.67) | 67,400 | 77,000 | 67,100 |
|
이연제약 (102460) |
20250610 | 11,270 | -210 (-1.83) | 11,360 | 11,440 | 11,200 |
|
쌍방울 (102280) |
20250610 | 2,690 | 0 (0) | 0 | 0 | 0 |
|
동성케미컬 (102260) |
20250610 | 4,315 | 35 (.82) | 4,310 | 4,320 | 4,230 |
|
해태제과식품 (101530) |
20250610 | 7,270 | -150 (-2.02) | 7,480 | 7,480 | 7,170 |
|
인바이오젠 (101140) |
20250610 | 12,130 | 190 (1.59) | 11,650 | 12,540 | 11,650 |
|
SNT에너지 (100840) |
20250610 | 41,950 | 0 (0) | 42,150 | 43,250 | 40,800 |
|
진양홀딩스 (100250) |
20250610 | 3,295 | 5 (.15) | 3,305 | 3,305 | 3,250 |
|
비상교육 (100220) |
20250610 | 7,670 | 130 (1.72) | 7,490 | 7,910 | 7,300 |
|
SK오션플랜트 (100090) |
20250610 | 20,100 | -50 (-.25) | 19,950 | 20,500 | 19,370 |
|
CJ제일제당 우 (097955) |
20250610 | 144,800 | 1100 (.77) | 143,600 | 145,900 | 142,000 |
|
CJ제일제당 (097950) |
20250610 | 246,000 | 500 (.2) | 246,000 | 248,000 | 242,000 |
|
엠씨넥스 (097520) |
20250610 | 27,450 | 450 (1.67) | 27,000 | 27,700 | 27,000 |
|
HJ중공업 (097230) |
20250610 | 7,130 | -10 (-.14) | 7,110 | 7,190 | 7,060 |
|
SK이노베이션우 (096775) |
20250610 | 64,000 | 300 (.47) | 63,900 | 64,800 | 62,900 |
|
SK이노베이션 (096770) |
20250610 | 94,300 | 1000 (1.07) | 93,300 | 95,900 | 92,600 |
|
JW홀딩스 (096760) |
20250610 | 3,940 | 125 (3.28) | 3,885 | 4,050 | 3,770 |
|
웅진씽크빅 (095720) |
20250610 | 1,751 | 1 (.06) | 1,759 | 1,778 | 1,740 |
|
AJ네트웍스 (095570) |
20250610 | 4,035 | 35 (.88) | 4,000 | 4,035 | 3,960 |
|
맵스리얼티1 (094800) |
20250610 | 4,435 | 35 (.8) | 4,410 | 4,435 | 4,370 |
|
효성ITX (094280) |
20250610 | 12,480 | -20 (-.16) | 12,500 | 12,530 | 12,420 |
|
후성 (093370) |
20250610 | 4,795 | 235 (5.15) | 4,580 | 4,865 | 4,540 |
|
형지엘리트 (093240) |
20250610 | 1,818 | -143 (-7.29) | 1,966 | 1,968 | 1,810 |
|
이아이디 (093230) |
20250610 | 1,392 | 0 (0) | 0 | 0 | 0 |
|
LF (093050) |
20250610 | 17,970 | 270 (1.53) | 17,710 | 18,110 | 17,650 |
|
넥스틸 (092790) |
20250610 | 15,240 | 350 (2.35) | 15,000 | 15,730 | 14,860 |
|
DYP (092780) |
20250610 | 4,565 | 70 (1.56) | 4,495 | 4,600 | 4,495 |
|
기신정기 (092440) |
20250610 | 2,560 | -25 (-.97) | 2,585 | 2,620 | 2,550 |
|
KPX홀딩스 (092230) |
20250610 | 70,200 | 200 (.29) | 70,000 | 70,300 | 68,600 |
|
KEC (092220) |
20250610 | 785 | 2 (.26) | 783 | 790 | 777 |
|
디아이씨 (092200) |
20250610 | 4,610 | -95 (-2.02) | 4,700 | 4,730 | 4,605 |
|
티웨이항공 (091810) |
20250610 | 2,125 | 60 (2.91) | 2,065 | 2,140 | 2,065 |
|
세원이앤씨 (091090) |
20250610 | 1,270 | 0 (0) | 0 | 0 | 0 |
|
비에이치 (090460) |
20250610 | 12,410 | 20 (.16) | 12,410 | 12,560 | 12,280 |
|
아모레퍼시픽우 (090435) |
20250610 | 46,400 | -550 (-1.17) | 46,950 | 47,100 | 45,800 |
|
아모레퍼시픽 (090430) |
20250610 | 140,600 | 700 (.5) | 140,600 | 142,900 | 138,100 |
|
메타랩스 (090370) |
20250610 | 1,443 | -3 (-.21) | 1,446 | 1,484 | 1,420 |
|
노루페인트우 (090355) |
20250610 | 15,210 | 390 (2.63) | 15,030 | 15,270 | 15,010 |
|
노루페인트 (090350) |
20250610 | 9,110 | 10 (.11) | 9,130 | 9,210 | 9,020 |
|
평화산업 (090080) |
20250610 | 1,118 | -47 (-4.03) | 1,166 | 1,170 | 1,115 |
|
롯데렌탈 (089860) |
20250610 | 34,100 | 1000 (3.02) | 33,200 | 34,600 | 32,850 |
|
제주항공 (089590) |
20250610 | 7,030 | 60 (.86) | 7,000 | 7,130 | 6,920 |
|
HDC현대EP (089470) |
20250610 | 4,005 | -20 (-.5) | 4,040 | 4,040 | 3,965 |
|
맥쿼리인프라 (088980) |
20250610 | 11,830 | 50 (.42) | 11,800 | 11,900 | 11,780 |
|
진도 (088790) |
20250610 | 2,035 | -15 (-.73) | 2,050 | 2,080 | 2,015 |
|
한화생명 (088350) |
20250610 | 3,090 | -65 (-2.06) | 3,175 | 3,175 | 3,020 |
|
이리츠코크렙 (088260) |
20250610 | 4,620 | 20 (.43) | 4,620 | 4,620 | 4,565 |
|
하나금융지주 (086790) |
20250610 | 78,300 | 700 (.9) | 78,100 | 80,800 | 77,000 |
|
현대글로비스 (086280) |
20250610 | 121,300 | -200 (-.16) | 122,300 | 123,500 | 120,000 |
|
미래에셋생명 (085620) |
20250610 | 6,290 | -320 (-4.84) | 6,550 | 6,690 | 5,950 |
|
엔케이 (085310) |
20250610 | 852 | -4 (-.47) | 857 | 864 | 845 |
|
TBH글로벌 (084870) |
20250610 | 1,245 | 3 (.24) | 1,242 | 1,249 | 1,236 |
|
대상홀딩스우 (084695) |
20250610 | 15,950 | -500 (-3.04) | 16,590 | 16,590 | 15,440 |
|
대상홀딩스 (084690) |
20250610 | 11,040 | -120 (-1.08) | 11,000 | 11,240 | 10,940 |
|
이월드 (084680) |
20250610 | 1,492 | -6 (-.4) | 1,502 | 1,539 | 1,477 |
|
동양고속 (084670) |
20250610 | 7,750 | -10 (-.13) | 7,700 | 7,830 | 7,700 |
|
대한제강 (084010) |
20250610 | 17,290 | -130 (-.75) | 17,450 | 17,900 | 17,210 |
|
그린케미칼 (083420) |
20250610 | 8,870 | -150 (-1.66) | 9,110 | 9,150 | 8,800 |
|
한화엔진 (082740) |
20250610 | 28,050 | 1100 (4.08) | 27,000 | 28,100 | 27,000 |
|
동양생명 (082640) |
20250610 | 6,650 | 340 (5.39) | 6,450 | 6,940 | 6,420 |
|
미스토홀딩스 (081660) |
20250610 | 35,700 | 250 (.71) | 35,450 | 35,750 | 35,000 |
|
일진다이아 (081000) |
20250610 | 13,270 | 180 (1.38) | 13,100 | 13,860 | 13,020 |
|
휴비스 (079980) |
20250610 | 3,000 | -15 (-.5) | 3,015 | 3,040 | 2,985 |
|
전진건설로봇 (079900) |
20250610 | 47,950 | 900 (1.91) | 47,200 | 49,100 | 46,800 |
|
LIG넥스원 (079550) |
20250610 | 458,500 | 18500 (4.2) | 444,500 | 462,000 | 441,000 |
|
현대리바트 (079430) |
20250610 | 8,300 | -40 (-.48) | 8,340 | 8,400 | 8,210 |
|
CJ CGV (079160) |
20250610 | 5,380 | 0 (0) | 5,400 | 5,470 | 5,270 |
|
GS우 (078935) |
20250610 | 42,000 | -750 (-1.75) | 42,850 | 43,200 | 41,800 |
|
GS (078930) |
20250610 | 46,600 | -950 (-2) | 48,250 | 48,350 | 45,750 |
|
에이블씨엔씨 (078520) |
20250610 | 7,260 | 40 (.55) | 7,220 | 7,260 | 7,180 |
|
텔코웨어 (078000) |
20250610 | 12,960 | 60 (.47) | 12,920 | 13,070 | 12,850 |
|
STX엔진 (077970) |
20250610 | 23,250 | 550 (2.42) | 22,750 | 23,750 | 22,500 |
|
유니퀘스트 (077500) |
20250610 | 6,470 | -10 (-.15) | 6,500 | 6,660 | 6,430 |
|
세진중공업 (075580) |
20250610 | 11,800 | 800 (7.27) | 11,050 | 12,090 | 11,020 |
|
새론오토모티브 (075180) |
20250610 | 3,350 | -20 (-.59) | 3,330 | 3,455 | 3,330 |
|
이엔플러스 (074610) |
20250610 | 511 | 0 (0) | 0 | 0 | 0 |
|
금호타이어 (073240) |
20250610 | 4,435 | -15 (-.34) | 4,460 | 4,460 | 4,370 |
|
농심홀딩스 (072710) |
20250610 | 84,900 | -700 (-.82) | 86,300 | 87,400 | 83,700 |
|
유엔젤 (072130) |
20250610 | 5,410 | 70 (1.31) | 5,350 | 5,420 | 5,280 |
|
HD현대마린엔진 (071970) |
20250610 | 43,300 | 1000 (2.36) | 42,300 | 43,300 | 41,650 |
|
코아스 (071950) |
20250610 | 9,930 | 60 (.61) | 9,870 | 10,000 | 9,870 |
|
롯데하이마트 (071840) |
20250610 | 8,180 | 0 (0) | 8,160 | 8,240 | 8,040 |
|
지역난방공사 (071320) |
20250610 | 76,300 | -7200 (-8.62) | 84,000 | 86,400 | 75,100 |
|
하이스틸 (071090) |
20250610 | 4,325 | 15 (.35) | 4,310 | 4,435 | 4,210 |
|
한국금융지주우 (071055) |
20250610 | 81,200 | 200 (.25) | 82,000 | 82,400 | 80,000 |
|
한국금융지주 (071050) |
20250610 | 118,500 | 700 (.59) | 117,300 | 120,400 | 116,300 |
|
모나용평 (070960) |
20250610 | 4,810 | -50 (-1.03) | 4,865 | 4,900 | 4,760 |
|
현대백화점 (069960) |
20250610 | 69,500 | -2700 (-3.74) | 71,500 | 71,900 | 67,300 |
|
DSR제강 (069730) |
20250610 | 3,730 | -10 (-.27) | 3,740 | 3,780 | 3,705 |
|
한세엠케이 (069640) |
20250610 | 1,290 | 27 (2.14) | 1,251 | 1,338 | 1,240 |
|
대웅제약 (069620) |
20250610 | 161,700 | -300 (-.19) | 162,000 | 162,100 | 158,700 |
|
대호에이엘 (069460) |
20250610 | 1,918 | 8 (.42) | 1,940 | 1,947 | 1,896 |
|
TKG휴켐스 (069260) |
20250610 | 16,660 | 430 (2.65) | 16,300 | 16,720 | 16,240 |
|
삼성출판사 (068290) |
20250610 | 17,540 | 240 (1.39) | 17,300 | 17,800 | 17,160 |
|
셀트리온 (068270) |
20250610 | 162,200 | 2000 (1.25) | 160,500 | 162,200 | 158,100 |
|
세이브존I&C (067830) |
20250610 | 2,760 | -20 (-.72) | 2,830 | 2,835 | 2,725 |
|
엘앤에프 (066970) |
20250610 | 49,900 | -1500 (-2.92) | 52,200 | 52,400 | 48,900 |
|
LG전자우 (066575) |
20250610 | 37,300 | -250 (-.67) | 37,600 | 37,900 | 36,950 |
|
LG전자 (066570) |
20250610 | 73,700 | 800 (1.1) | 73,700 | 74,600 | 72,600 |
|
SNT모티브 (064960) |
20250610 | 29,550 | 300 (1.03) | 29,400 | 29,600 | 29,050 |
|
LG씨엔에스 (064400) |
20250610 | 53,300 | -200 (-.37) | 53,900 | 54,000 | 52,700 |
|
현대로템 (064350) |
20250610 | 168,300 | 14900 (9.71) | 159,500 | 169,300 | 158,000 |
|
종근당바이오 (063160) |
20250610 | 23,100 | 200 (.87) | 23,150 | 23,200 | 22,800 |
|
산일전기 (062040) |
20250610 | 69,100 | 2100 (3.13) | 68,400 | 72,000 | 67,000 |
|
HL홀딩스 (060980) |
20250610 | 42,050 | -150 (-.36) | 42,900 | 42,900 | 40,950 |
|
KTis (058860) |
20250610 | 3,020 | 65 (2.2) | 2,955 | 3,030 | 2,945 |
|
KTcs (058850) |
20250610 | 2,935 | 5 (.17) | 2,930 | 2,960 | 2,905 |
|
다스코 (058730) |
20250610 | 3,125 | 5 (.16) | 3,120 | 3,150 | 3,090 |
|
세아홀딩스 (058650) |
20250610 | 109,100 | 1100 (1.02) | 108,300 | 115,500 | 108,300 |
|
포스코스틸리온 (058430) |
20250610 | 38,600 | 50 (.13) | 38,750 | 39,300 | 38,200 |
|
현대홈쇼핑 (057050) |
20250610 | 55,800 | -2200 (-3.79) | 58,600 | 58,700 | 55,000 |
|
신한지주 (055550) |
20250610 | 60,900 | 500 (.83) | 60,300 | 61,700 | 59,800 |
|
테이팩스 (055490) |
20250610 | 13,850 | 40 (.29) | 13,990 | 13,990 | 13,620 |
|
한미글로벌 (053690) |
20250610 | 17,640 | 100 (.57) | 17,650 | 18,150 | 17,500 |
|
스카이라이프 (053210) |
20250610 | 4,810 | 30 (.63) | 4,845 | 4,845 | 4,775 |
|
한전기술 (052690) |
20250610 | 70,300 | -3100 (-4.22) | 72,300 | 72,600 | 69,300 |
|
LG화학우 (051915) |
20250610 | 104,500 | 4000 (3.98) | 101,500 | 105,700 | 100,100 |
|
LG화학 (051910) |
20250610 | 206,500 | 5000 (2.48) | 203,000 | 212,500 | 202,000 |
|
LG생활건강우 (051905) |
20250610 | 137,500 | 2000 (1.48) | 136,000 | 138,300 | 136,000 |
|
LG생활건강 (051900) |
20250610 | 346,500 | 6000 (1.76) | 341,500 | 346,500 | 340,500 |
|
진양화학 (051630) |
20250610 | 2,105 | 5 (.24) | 2,130 | 2,160 | 2,100 |
|
한전KPS (051600) |
20250610 | 44,000 | -500 (-1.12) | 44,100 | 44,950 | 43,600 |
|
우진플라임 (049800) |
20250610 | 2,050 | 25 (1.23) | 2,030 | 2,080 | 2,030 |
|
동원F&B (049770) |
20250610 | 42,700 | -800 (-1.84) | 43,700 | 44,000 | 42,200 |
|
한국항공우주 (047810) |
20250610 | 89,800 | 5100 (6.02) | 85,300 | 89,900 | 84,700 |
|
유니온머티리얼 (047400) |
20250610 | 1,692 | -22 (-1.28) | 1,715 | 1,723 | 1,692 |
|
포스코인터내셔널 (047050) |
20250610 | 51,700 | 300 (.58) | 51,700 | 53,700 | 50,400 |
|
대우건설 (047040) |
20250610 | 4,475 | 5 (.11) | 4,420 | 4,565 | 4,400 |
|
코스맥스비티아이 (044820) |
20250610 | 16,260 | 380 (2.39) | 15,880 | 16,270 | 15,700 |
|
KSS해운 (044450) |
20250610 | 10,000 | 10 (.1) | 9,990 | 10,070 | 9,820 |
|
주연테크 (044380) |
20250610 | 351 | 2 (.57) | 349 | 352 | 339 |
|
한미반도체 (042700) |
20250610 | 82,900 | -600 (-.72) | 83,900 | 84,200 | 82,200 |
|
HD현대인프라코어 (042670) |
20250610 | 10,970 | 1590 (16.95) | 9,380 | 11,200 | 9,370 |
|
한화오션 (042660) |
20250610 | 78,900 | 3300 (4.37) | 76,200 | 79,700 | 75,800 |
|
상신브레이크 (041650) |
20250610 | 3,010 | 15 (.5) | 2,995 | 3,020 | 2,990 |
|
HDC랩스 (039570) |
20250610 | 9,320 | -100 (-1.06) | 9,420 | 9,420 | 9,230 |
|
키움증권 (039490) |
20250610 | 187,500 | -3900 (-2.04) | 195,600 | 195,600 | 184,800 |
|
하나투어 (039130) |
20250610 | 52,200 | -900 (-1.69) | 53,700 | 53,700 | 52,000 |
|
광주신세계 (037710) |
20250610 | 28,900 | -200 (-.69) | 29,150 | 29,200 | 28,800 |
|
LG헬로비전 (037560) |
20250610 | 2,615 | 20 (.77) | 2,595 | 2,640 | 2,580 |
|
YG PLUS (037270) |
20250610 | 7,150 | 320 (4.69) | 6,920 | 7,220 | 6,790 |
|
팜스코 (036580) |
20250610 | 2,740 | -20 (-.72) | 2,760 | 2,775 | 2,675 |
|
엔씨소프트 (036570) |
20250610 | 174,300 | 1300 (.75) | 173,200 | 177,600 | 172,400 |
|
SNT홀딩스 (036530) |
20250610 | 56,600 | -1300 (-2.25) | 57,900 | 59,000 | 55,800 |
|
한국가스공사 (036460) |
20250610 | 37,750 | -3750 (-9.04) | 41,200 | 41,300 | 37,100 |
|
콘텐트리중앙 (036420) |
20250610 | 13,480 | 1270 (10.4) | 12,210 | 13,700 | 12,080 |
|
카카오 (035720) |
20250610 | 50,000 | -1400 (-2.72) | 53,300 | 53,300 | 49,000 |
|
신세계 I&C (035510) |
20250610 | 14,500 | -130 (-.89) | 14,660 | 14,770 | 13,900 |
|
NAVER (035420) |
20250610 | 200,000 | 1500 (.76) | 204,000 | 204,000 | 196,800 |
|
강원랜드 (035250) |
20250610 | 17,380 | -10 (-.06) | 17,450 | 17,450 | 17,250 |
|
백산 (035150) |
20250610 | 14,760 | -270 (-1.8) | 15,000 | 15,070 | 14,710 |
|
HS애드 (035000) |
20250610 | 7,700 | 60 (.79) | 7,640 | 7,740 | 7,640 |
|
한국토지신탁 (034830) |
20250610 | 1,298 | -2 (-.15) | 1,261 | 1,320 | 1,261 |
|
SK우 (03473K) |
20250610 | 151,100 | -5700 (-3.64) | 157,500 | 159,000 | 147,500 |
|
SK (034730) |
20250610 | 187,700 | -8000 (-4.09) | 196,600 | 198,700 | 186,000 |
|
인천도시가스 (034590) |
20250610 | 25,450 | -50 (-.2) | 25,550 | 25,600 | 25,300 |
|
NICE (034310) |
20250610 | 12,950 | 230 (1.81) | 13,300 | 13,630 | 12,720 |
|
파라다이스 (034230) |
20250610 | 13,880 | -10 (-.07) | 13,850 | 13,930 | 13,620 |
|
LG디스플레이 (034220) |
20250610 | 8,780 | 30 (.34) | 8,830 | 8,840 | 8,640 |
|
SBS (034120) |
20250610 | 29,200 | 2650 (9.98) | 26,500 | 29,450 | 26,300 |
|
두산에너빌리티 (034020) |
20250610 | 48,000 | 500 (1.05) | 47,550 | 48,500 | 45,800 |
|
무학 (033920) |
20250610 | 8,180 | -10 (-.12) | 8,270 | 8,270 | 8,080 |
|
KT&G (033780) |
20250610 | 122,000 | -1300 (-1.05) | 122,200 | 123,400 | 120,300 |
|
SJG세종 (033530) |
20250610 | 4,640 | -5 (-.11) | 4,670 | 4,695 | 4,585 |
|
유나이티드제약 (033270) |
20250610 | 21,200 | -50 (-.24) | 21,350 | 21,400 | 21,050 |
|
체시스 (033250) |
20250610 | 1,487 | 42 (2.91) | 1,441 | 1,492 | 1,413 |
|
자화전자 (033240) |
20250610 | 13,200 | -150 (-1.12) | 13,310 | 13,520 | 12,890 |
|
KH 필룩스 (033180) |
20250610 | 26,550 | 0 (0) | 0 | 0 | 0 |
|
삼성생명 (032830) |
20250610 | 116,200 | -5600 (-4.6) | 122,000 | 124,000 | 114,000 |
|
LG유플러스 (032640) |
20250610 | 12,980 | -10 (-.08) | 12,900 | 13,110 | 12,880 |
|
황금에스티 (032560) |
20250610 | 6,050 | 0 (0) | 6,070 | 6,120 | 5,980 |
|
롯데관광개발 (032350) |
20250610 | 13,480 | 260 (1.97) | 13,300 | 13,480 | 12,780 |
|
아이티센씨티에스 (031820) |
20250610 | 658 | -3 (-.45) | 685 | 685 | 658 |
|
신세계푸드 (031440) |
20250610 | 36,250 | -300 (-.82) | 37,200 | 37,200 | 36,000 |
|
신세계인터내셔날 (031430) |
20250610 | 10,950 | -330 (-2.93) | 11,330 | 11,330 | 10,830 |
|
서울보증보험 (031210) |
20250610 | 37,900 | 0 (0) | 38,250 | 39,600 | 37,600 |
|
동원수산 (030720) |
20250610 | 6,010 | 20 (.33) | 6,020 | 6,050 | 5,900 |
|
교보증권 (030610) |
20250610 | 7,960 | -120 (-1.49) | 8,180 | 8,230 | 7,880 |
|
다올투자증권 (030210) |
20250610 | 3,615 | -40 (-1.09) | 3,660 | 3,730 | 3,585 |
|
KT (030200) |
20250610 | 50,900 | 300 (.59) | 50,600 | 51,300 | 50,600 |
|
NICE평가정보 (030190) |
20250610 | 14,380 | -200 (-1.37) | 14,580 | 14,700 | 14,370 |
|
제일기획 (030000) |
20250610 | 19,040 | 230 (1.22) | 18,830 | 19,040 | 18,760 |
|
삼성카드 (029780) |
20250610 | 48,000 | 500 (1.05) | 48,000 | 49,150 | 47,350 |
|
신도리코 (029530) |
20250610 | 50,500 | -700 (-1.37) | 51,900 | 52,400 | 50,400 |
|
케이씨 (029460) |
20250610 | 23,750 | 550 (2.37) | 23,700 | 24,500 | 23,550 |
|
팬오션 (028670) |
20250610 | 3,720 | 0 (0) | 3,730 | 3,755 | 3,665 |
|
삼성물산우B (02826K) |
20250610 | 124,100 | -2900 (-2.28) | 130,800 | 130,800 | 121,800 |
|
삼성물산 (028260) |
20250610 | 166,300 | -800 (-.48) | 167,300 | 170,800 | 163,000 |
|
동아지질 (028100) |
20250610 | 16,420 | -550 (-3.24) | 17,040 | 17,160 | 16,390 |
|
삼성E&A (028050) |
20250610 | 22,900 | 950 (4.33) | 22,100 | 22,950 | 22,100 |
|
한국제지 (027970) |
20250610 | 815 | 4 (.49) | 815 | 824 | 809 |
|
마니커 (027740) |
20250610 | 972 | 2 (.21) | 977 | 984 | 954 |
|
BGF (027410) |
20250610 | 4,310 | -160 (-3.58) | 4,470 | 4,510 | 4,290 |
|
동서 (026960) |
20250610 | 27,200 | 300 (1.12) | 27,050 | 27,250 | 26,800 |
|
부국철강 (026940) |
20250610 | 2,365 | -10 (-.42) | 2,395 | 2,400 | 2,360 |
|
스틱인베스트먼트 (026890) |
20250610 | 10,900 | 90 (.83) | 10,820 | 10,900 | 10,600 |
|
한국주강 (025890) |
20250610 | 1,852 | -56 (-2.94) | 1,889 | 1,907 | 1,843 |
|
남해화학 (025860) |
20250610 | 7,540 | -180 (-2.33) | 7,690 | 7,790 | 7,170 |
|
이구산업 (025820) |
20250610 | 4,685 | 85 (1.85) | 4,740 | 4,850 | 4,500 |
|
한솔홈데코 (025750) |
20250610 | 741 | 1 (.14) | 740 | 748 | 728 |
|
제이준코스메틱 (025620) |
20250610 | 8,570 | 740 (9.45) | 7,850 | 9,600 | 7,750 |
|
미래산업 (025560) |
20250610 | 662 | 7 (1.07) | 658 | 669 | 651 |
|
한국단자 (025540) |
20250610 | 61,500 | -1000 (-1.6) | 63,000 | 63,100 | 61,200 |
|
SJM홀딩스 (025530) |
20250610 | 3,775 | -60 (-1.56) | 3,835 | 3,855 | 3,745 |
|
KPX케미칼 (025000) |
20250610 | 48,300 | 250 (.52) | 48,050 | 48,700 | 48,000 |
|
디와이덕양 (024900) |
20250610 | 2,750 | 30 (1.1) | 2,720 | 2,780 | 2,720 |
|
대원화성 (024890) |
20250610 | 903 | 0 (0) | 911 | 912 | 902 |
|
콜마홀딩스 (024720) |
20250610 | 12,750 | -30 (-.23) | 12,850 | 12,990 | 12,640 |
|
기업은행 (024110) |
20250610 | 16,770 | 0 (0) | 17,040 | 17,040 | 16,620 |
|
디씨엠 (024090) |
20250610 | 13,450 | -200 (-1.47) | 13,750 | 13,750 | 13,400 |
|
WISCOM (024070) |
20250610 | 2,005 | 6 (.3) | 1,981 | 2,035 | 1,981 |
|
에쓰씨엔지니어링 (023960) |
20250610 | 1,244 | -14 (-1.11) | 1,259 | 1,259 | 1,233 |
|
인팩 (023810) |
20250610 | 5,960 | 40 (.68) | 5,940 | 6,000 | 5,890 |
|
인지컨트롤스 (023800) |
20250610 | 6,230 | 40 (.65) | 6,190 | 6,310 | 6,160 |
|
다우기술 (023590) |
20250610 | 28,150 | -650 (-2.26) | 28,850 | 29,000 | 27,500 |
|
롯데쇼핑 (023530) |
20250610 | 75,600 | -7500 (-9.03) | 81,700 | 81,700 | 74,800 |
|
동남합성 (023450) |
20250610 | 34,150 | 0 (0) | 34,150 | 34,250 | 34,000 |
|
한국종합기술 (023350) |
20250610 | 5,680 | 30 (.53) | 5,690 | 5,690 | 5,600 |
|
MH에탄올 (023150) |
20250610 | 5,330 | 40 (.76) | 5,290 | 5,330 | 5,230 |
|
삼원강재 (023000) |
20250610 | 2,535 | 25 (1) | 2,515 | 2,545 | 2,500 |
|
포스코DX (022100) |
20250610 | 22,400 | 250 (1.13) | 22,300 | 22,650 | 22,150 |
|
세원정공 (021820) |
20250610 | 10,180 | -80 (-.78) | 10,280 | 10,460 | 10,050 |
|
코웨이 (021240) |
20250610 | 94,300 | 2600 (2.84) | 92,000 | 95,400 | 91,500 |
|
서원 (021050) |
20250610 | 1,263 | 3 (.24) | 1,265 | 1,279 | 1,252 |
|
일진디스플 (020760) |
20250610 | 723 | 1 (.14) | 722 | 732 | 718 |
|
아시아나항공 (020560) |
20250610 | 9,990 | -10 (-.1) | 9,990 | 10,010 | 9,910 |
|
롯데에너지머티리얼즈 (020150) |
20250610 | 22,000 | -50 (-.23) | 22,250 | 22,250 | 21,800 |
|
키다리스튜디오 (020120) |
20250610 | 3,810 | 240 (6.72) | 3,875 | 4,465 | 3,630 |
|
한섬 (020000) |
20250610 | 16,800 | 10 (.06) | 16,790 | 17,090 | 16,640 |
|
대교우B (019685) |
20250610 | 1,337 | 17 (1.29) | 1,310 | 1,337 | 1,310 |
|
대교 (019680) |
20250610 | 2,395 | 25 (1.05) | 2,370 | 2,405 | 2,350 |
|
엑시큐어하이트론 (019490) |
20250610 | 744 | -6 (-.8) | 750 | 759 | 735 |
|
세아특수강 (019440) |
20250610 | 14,260 | 10 (.07) | 14,250 | 14,300 | 14,120 |
|
티에이치엔 (019180) |
20250610 | 2,960 | 25 (.85) | 2,935 | 2,975 | 2,905 |
|
신풍제약우 (019175) |
20250610 | 29,000 | -2700 (-8.52) | 29,900 | 33,400 | 28,800 |
|
신풍제약 (019170) |
20250610 | 10,620 | -180 (-1.67) | 10,650 | 10,840 | 10,500 |
|
한온시스템 (018880) |
20250610 | 3,095 | -10 (-.32) | 3,115 | 3,125 | 3,075 |
|
SK가스 (018670) |
20250610 | 213,000 | -1000 (-.47) | 217,000 | 217,000 | 211,500 |
|
동원금속 (018500) |
20250610 | 1,339 | -13 (-.96) | 1,356 | 1,367 | 1,325 |
|
조일알미늄 (018470) |
20250610 | 1,571 | -5 (-.32) | 1,576 | 1,594 | 1,565 |
|
삼성에스디에스 (018260) |
20250610 | 137,100 | 700 (.51) | 138,000 | 138,600 | 136,100 |
|
애경산업 (018250) |
20250610 | 15,660 | -90 (-.57) | 15,900 | 15,900 | 15,520 |
|
한국카본 (017960) |
20250610 | 21,400 | 600 (2.88) | 21,000 | 21,500 | 20,700 |
|
E1 (017940) |
20250610 | 76,800 | -400 (-.52) | 77,800 | 77,800 | 75,500 |
|
광전자 (017900) |
20250610 | 1,980 | -12 (-.6) | 1,992 | 1,999 | 1,972 |
|
DS단석 (017860) |
20250610 | 27,250 | -700 (-2.5) | 27,550 | 27,650 | 26,900 |
|
풀무원 (017810) |
20250610 | 12,670 | -280 (-2.16) | 13,090 | 13,090 | 12,660 |
|
현대엘리베이터 (017800) |
20250610 | 79,800 | 300 (.38) | 79,400 | 81,300 | 78,100 |
|
SK텔레콤 (017670) |
20250610 | 52,800 | -300 (-.56) | 53,200 | 53,300 | 52,600 |
|
수산세보틱스 (017550) |
20250610 | 1,823 | -1 (-.05) | 1,817 | 1,826 | 1,808 |
|
서울가스 (017390) |
20250610 | 59,000 | -1600 (-2.64) | 60,600 | 60,900 | 58,800 |
|
우신시스템 (017370) |
20250610 | 7,620 | 670 (9.64) | 7,000 | 8,840 | 6,800 |
|
명문제약 (017180) |
20250610 | 1,701 | -32 (-1.85) | 1,728 | 1,728 | 1,697 |
|
광명전기 (017040) |
20250610 | 2,100 | 30 (1.45) | 2,105 | 2,155 | 2,070 |
|
웅진 (016880) |
20250610 | 2,295 | 110 (5.03) | 2,150 | 2,350 | 2,150 |
|
퍼시스 (016800) |
20250610 | 44,750 | 50 (.11) | 45,300 | 45,300 | 44,600 |
|
두올 (016740) |
20250610 | 3,360 | 45 (1.36) | 3,315 | 3,390 | 3,180 |
|
대성홀딩스 (016710) |
20250610 | 9,770 | 180 (1.88) | 9,640 | 10,040 | 9,530 |
|
DB증권 (016610) |
20250610 | 7,870 | -150 (-1.87) | 7,950 | 8,000 | 7,730 |
|
신대양제지 (016590) |
20250610 | 12,860 | 1290 (11.15) | 12,040 | 13,810 | 11,620 |
|
환인제약 (016580) |
20250610 | 12,080 | 60 (.5) | 12,030 | 12,140 | 12,020 |
|
한세예스24홀딩스 (016450) |
20250610 | 4,350 | 25 (.58) | 4,320 | 4,400 | 4,280 |
|
KG스틸 (016380) |
20250610 | 6,440 | 50 (.78) | 6,430 | 6,530 | 6,310 |
|
삼성증권 (016360) |
20250610 | 63,400 | -100 (-.16) | 64,100 | 64,500 | 62,000 |
|
대현 (016090) |
20250610 | 1,956 | -11 (-.56) | 1,967 | 1,969 | 1,948 |
|
태경산업 (015890) |
20250610 | 5,390 | -30 (-.55) | 5,390 | 5,470 | 5,320 |
|
일진홀딩스 (015860) |
20250610 | 5,210 | 130 (2.56) | 5,150 | 5,350 | 5,110 |
|
한국전력 (015760) |
20250610 | 27,450 | -3100 (-10.15) | 31,000 | 31,000 | 26,700 |
|
DKME (015590) |
20250610 | 515 | 0 (0) | 0 | 0 | 0 |
|
INVENI (015360) |
20250610 | 54,000 | -900 (-1.64) | 54,900 | 55,000 | 52,900 |
|
에이엔피 (015260) |
20250610 | 429 | 5 (1.18) | 430 | 435 | 415 |
|
대창단조 (015230) |
20250610 | 5,960 | 140 (2.41) | 5,830 | 6,110 | 5,790 |
|
이스타코 (015020) |
20250610 | 818 | 0 (0) | 818 | 835 | 801 |
|
인디에프 (014990) |
20250610 | 1,093 | -2 (-.18) | 1,100 | 1,127 | 1,047 |
|
성문전자우 (014915) |
20250610 | 4,600 | 0 (0) | 4,600 | 4,610 | 4,600 |
|
성문전자 (014910) |
20250610 | 1,214 | 3 (.25) | 1,220 | 1,228 | 1,211 |
|
유니드 (014830) |
20250610 | 87,900 | 500 (.57) | 88,000 | 89,300 | 87,000 |
|
동원시스템즈우 (014825) |
20250610 | 17,310 | -190 (-1.09) | 17,200 | 17,770 | 17,200 |
|
동원시스템즈 (014820) |
20250610 | 31,950 | -150 (-.47) | 32,050 | 32,550 | 31,750 |
|
HL D&I (014790) |
20250610 | 2,610 | -90 (-3.33) | 2,700 | 2,715 | 2,610 |
|
사조씨푸드 (014710) |
20250610 | 6,870 | 210 (3.15) | 6,800 | 6,870 | 6,570 |
|
한솔케미칼 (014680) |
20250610 | 139,700 | 2400 (1.75) | 138,000 | 140,700 | 136,600 |
|
태경비케이 (014580) |
20250610 | 4,815 | 45 (.94) | 4,755 | 4,830 | 4,750 |
|
극동유화 (014530) |
20250610 | 3,505 | -25 (-.71) | 3,505 | 3,535 | 3,490 |
|
영보화학 (014440) |
20250610 | 4,530 | -35 (-.77) | 4,570 | 4,570 | 4,495 |
|
금강공업우 (014285) |
20250610 | 7,010 | 210 (3.09) | 7,030 | 7,030 | 6,800 |
|
금강공업 (014280) |
20250610 | 4,585 | 5 (.11) | 4,580 | 4,615 | 4,515 |
|
대영포장 (014160) |
20250610 | 1,168 | -21 (-1.77) | 1,200 | 1,201 | 1,151 |
|
한익스프레스 (014130) |
20250610 | 3,525 | 0 (0) | 3,505 | 3,530 | 3,500 |
|
지누스 (013890) |
20250610 | 17,280 | -200 (-1.14) | 17,520 | 17,630 | 17,060 |
|
지엠비코리아 (013870) |
20250610 | 3,955 | -40 (-1) | 4,000 | 4,015 | 3,935 |
|
까뮤이앤씨 (013700) |
20250610 | 1,127 | -1 (-.09) | 1,130 | 1,145 | 1,117 |
|
계룡건설 (013580) |
20250610 | 21,250 | -900 (-4.06) | 22,150 | 22,200 | 21,100 |
|
디와이 (013570) |
20250610 | 4,600 | -5 (-.11) | 4,610 | 4,655 | 4,535 |
|
화승코퍼레이션 (013520) |
20250610 | 2,095 | 5 (.24) | 2,090 | 2,120 | 2,050 |
|
일성건설 (013360) |
20250610 | 2,045 | -25 (-1.21) | 2,075 | 2,130 | 2,020 |
|
세우글로벌 (013000) |
20250610 | 1,210 | -5 (-.41) | 1,227 | 1,228 | 1,194 |
|
대창 (012800) |
20250610 | 1,393 | -2 (-.14) | 1,415 | 1,418 | 1,377 |
|
에스원 (012750) |
20250610 | 69,000 | -1400 (-1.99) | 69,700 | 70,800 | 68,500 |
|
모나리자 (012690) |
20250610 | 2,830 | -10 (-.35) | 2,855 | 2,860 | 2,815 |
|
HDC (012630) |
20250610 | 21,550 | -250 (-1.15) | 21,850 | 22,650 | 21,200 |
|
경인양행 (012610) |
20250610 | 3,380 | 60 (1.81) | 3,320 | 3,395 | 3,315 |
|
더존비즈온 (012510) |
20250610 | 63,900 | 500 (.79) | 63,100 | 64,200 | 62,000 |
|
한화에어로스페이스 (012450) |
20250610 | 936,000 | 56000 (6.36) | 904,000 | 950,000 | 883,000 |
|
현대모비스 (012330) |
20250610 | 275,000 | -4500 (-1.61) | 281,500 | 282,500 | 274,000 |
|
경동인베스트 (012320) |
20250610 | 64,500 | -1000 (-1.53) | 65,700 | 67,100 | 64,200 |
|
영화금속 (012280) |
20250610 | 862 | 7 (.82) | 858 | 867 | 846 |
|
계양전기우 (012205) |
20250610 | 3,440 | -85 (-2.41) | 3,525 | 3,525 | 3,430 |
|
계양전기 (012200) |
20250610 | 1,445 | 3 (.21) | 1,449 | 1,450 | 1,438 |
|
아센디오 (012170) |
20250610 | 3,785 | -30 (-.79) | 3,815 | 3,940 | 3,710 |
|
영흥 (012160) |
20250610 | 521 | 0 (0) | 521 | 543 | 511 |
|
DB (012030) |
20250610 | 1,478 | -32 (-2.12) | 1,501 | 1,512 | 1,458 |
|
신성이엔지 (011930) |
20250610 | 1,487 | -25 (-1.65) | 1,521 | 1,522 | 1,481 |
|
STX (011810) |
20250610 | 3,460 | 95 (2.82) | 3,360 | 3,570 | 3,360 |
|
SKC (011790) |
20250610 | 94,800 | 100 (.11) | 96,200 | 96,700 | 93,500 |
|
금호석유화학우 (011785) |
20250610 | 59,000 | 1600 (2.79) | 57,200 | 60,000 | 57,200 |
|
금호석유화학 (011780) |
20250610 | 126,000 | 9400 (8.06) | 117,100 | 129,200 | 116,700 |
|
현대코퍼레이션 (011760) |
20250610 | 27,650 | -1500 (-5.15) | 29,350 | 29,750 | 26,950 |
|
한신기계 (011700) |
20250610 | 3,290 | -55 (-1.64) | 3,345 | 3,415 | 3,255 |
|
와이투솔루션 (011690) |
20250610 | 3,245 | -10 (-.31) | 3,390 | 4,120 | 3,175 |
|
한농화성 (011500) |
20250610 | 14,990 | -30 (-.2) | 15,140 | 15,210 | 14,930 |
|
갤럭시아에스엠 (011420) |
20250610 | 2,670 | -30 (-1.11) | 2,705 | 2,715 | 2,540 |
|
부산산업 (011390) |
20250610 | 112,000 | -1400 (-1.23) | 113,600 | 114,800 | 110,100 |
|
유니켐 (011330) |
20250610 | 1,490 | -48 (-3.12) | 1,599 | 1,599 | 1,490 |
|
성안머티리얼스 (011300) |
20250610 | 488 | -12 (-2.4) | 490 | 503 | 487 |
|
태림포장 (011280) |
20250610 | 2,290 | 5 (.22) | 2,290 | 2,320 | 2,265 |
|
삼화전자 (011230) |
20250610 | 4,015 | -45 (-1.11) | 4,060 | 4,120 | 3,980 |
|
현대위아 (011210) |
20250610 | 44,450 | 600 (1.37) | 44,050 | 45,000 | 43,600 |
|
HMM (011200) |
20250610 | 22,350 | 200 (.9) | 22,150 | 22,700 | 21,700 |
|
롯데케미칼 (011170) |
20250610 | 66,900 | 5300 (8.6) | 61,800 | 68,800 | 61,600 |
|
CJ씨푸드1우 (011155) |
20250610 | 17,700 | -70 (-.39) | 17,750 | 17,770 | 17,700 |
|
CJ씨푸드 (011150) |
20250610 | 3,060 | -25 (-.81) | 3,090 | 3,105 | 3,050 |
|
에넥스 (011090) |
20250610 | 660 | -12 (-1.79) | 677 | 677 | 656 |
|
LG이노텍 (011070) |
20250610 | 148,100 | 0 (0) | 148,200 | 149,300 | 145,800 |
|
진원생명과학 (011000) |
20250610 | 2,715 | 15 (.56) | 2,700 | 2,737 | 2,645 |
|
삼호개발 (010960) |
20250610 | 3,580 | -25 (-.69) | 3,635 | 3,640 | 3,550 |
|
S-Oil우 (010955) |
20250610 | 39,550 | -450 (-1.13) | 40,000 | 40,150 | 39,400 |
|
S-Oil (010950) |
20250610 | 59,000 | 300 (.51) | 58,800 | 59,400 | 57,700 |
|
퍼스텍 (010820) |
20250610 | 3,905 | 70 (1.83) | 3,870 | 3,920 | 3,790 |
|
아이에스동서 (010780) |
20250610 | 24,150 | 150 (.63) | 24,100 | 24,500 | 23,500 |
|
평화홀딩스 (010770) |
20250610 | 4,910 | -490 (-9.07) | 5,450 | 5,490 | 4,820 |
|
화신 (010690) |
20250610 | 8,510 | -120 (-1.39) | 8,720 | 8,740 | 8,440 |
|
화천기계 (010660) |
20250610 | 5,060 | 150 (3.05) | 4,910 | 5,100 | 4,865 |
|
진양폴리 (010640) |
20250610 | 4,080 | 0 (0) | 4,080 | 4,105 | 4,065 |
|
HD현대미포 (010620) |
20250610 | 187,500 | 700 (.37) | 185,700 | 189,700 | 184,200 |
|
웰바이오텍 (010600) |
20250610 | 545 | 0 (0) | 0 | 0 | 0 |
|
에스엠벡셀 (010580) |
20250610 | 1,249 | 4 (.32) | 1,257 | 1,257 | 1,240 |
|
한솔PNS (010420) |
20250610 | 1,875 | -24 (-1.26) | 1,900 | 2,270 | 1,875 |
|
우진아이엔에스 (010400) |
20250610 | 2,895 | -120 (-3.98) | 3,010 | 3,020 | 2,895 |
|
삼성중공업 (010140) |
20250610 | 17,250 | 600 (3.6) | 16,690 | 17,250 | 16,650 |
|
고려아연 (010130) |
20250610 | 765,000 | -5000 (-.65) | 763,000 | 770,000 | 755,000 |
|
LS ELECTRIC (010120) |
20250610 | 267,500 | 7000 (2.69) | 264,000 | 274,500 | 257,500 |
|
한국무브넥스 (010100) |
20250610 | 4,380 | 50 (1.15) | 4,330 | 4,400 | 4,255 |
|
OCI홀딩스 (010060) |
20250610 | 79,000 | 1400 (1.8) | 77,600 | 80,700 | 77,000 |
|
한국내화 (010040) |
20250610 | 2,375 | -20 (-.84) | 2,395 | 2,410 | 2,350 |
|
영원무역홀딩스 (009970) |
20250610 | 127,700 | 1600 (1.27) | 126,600 | 130,000 | 122,900 |
|
명신산업 (009900) |
20250610 | 8,480 | 140 (1.68) | 8,450 | 8,930 | 8,200 |
|
한화솔루션우 (009835) |
20250610 | 26,300 | -200 (-.75) | 26,550 | 27,000 | 26,150 |
|
한화솔루션 (009830) |
20250610 | 31,100 | 50 (.16) | 31,050 | 31,500 | 30,650 |
|
플레이그램 (009810) |
20250610 | 363 | -3 (-.82) | 362 | 370 | 357 |
|
삼정펄프 (009770) |
20250610 | 30,800 | 50 (.16) | 30,300 | 30,950 | 30,300 |
|
모토닉 (009680) |
20250610 | 10,720 | -200 (-1.83) | 11,400 | 11,400 | 10,700 |
|
무림P&P (009580) |
20250610 | 2,925 | -5 (-.17) | 2,930 | 2,940 | 2,880 |
|
HD한국조선해양 (009540) |
20250610 | 335,500 | 14000 (4.35) | 318,500 | 339,500 | 318,500 |
|
삼화전기 (009470) |
20250610 | 28,300 | -300 (-1.05) | 29,300 | 29,300 | 27,900 |
|
한창제지 (009460) |
20250610 | 747 | 7 (.95) | 738 | 759 | 738 |
|
경동나비엔 (009450) |
20250610 | 74,100 | -100 (-.13) | 74,000 | 76,900 | 73,800 |
|
KC그린홀딩스 (009440) |
20250610 | 756 | 0 (0) | 0 | 0 | 0 |
|
한올바이오파마 (009420) |
20250610 | 26,900 | 150 (.56) | 26,750 | 27,100 | 26,100 |
|
태영건설우 (009415) |
20250610 | 5,900 | -10 (-.17) | 6,040 | 6,040 | 5,870 |
|
태영건설 (009410) |
20250610 | 3,110 | 80 (2.64) | 3,070 | 3,125 | 2,960 |
|
아진전자부품 (009320) |
20250610 | 1,009 | -11 (-1.08) | 1,030 | 1,030 | 1,005 |
|
참엔지니어링 (009310) |
20250610 | 1,409 | -34 (-2.36) | 1,440 | 1,482 | 1,400 |
|
광동제약 (009290) |
20250610 | 5,830 | -50 (-.85) | 5,990 | 5,990 | 5,810 |
|
신원 (009270) |
20250610 | 1,798 | -75 (-4) | 1,868 | 1,893 | 1,793 |
|
한샘 (009240) |
20250610 | 45,000 | -50 (-.11) | 45,200 | 45,950 | 44,950 |
|
무림페이퍼 (009200) |
20250610 | 2,195 | 0 (0) | 2,195 | 2,210 | 2,180 |
|
대양금속 (009190) |
20250610 | 1,795 | -12 (-.66) | 1,827 | 1,827 | 1,778 |
|
한솔로지스틱스 (009180) |
20250610 | 2,340 | 5 (.21) | 2,330 | 2,360 | 2,320 |
|
SIMPAC (009160) |
20250610 | 4,965 | -35 (-.7) | 4,960 | 5,030 | 4,910 |
|
삼성전기우 (009155) |
20250610 | 58,000 | -1000 (-1.69) | 59,300 | 59,700 | 57,800 |
|
삼성전기 (009150) |
20250610 | 129,800 | -200 (-.15) | 131,100 | 131,400 | 129,200 |
|
경인전자 (009140) |
20250610 | 20,300 | -350 (-1.69) | 20,800 | 20,800 | 20,300 |
|
KCTC (009070) |
20250610 | 4,150 | -25 (-.6) | 4,180 | 4,235 | 4,100 |
|
동양철관 (008970) |
20250610 | 1,497 | -14 (-.93) | 1,529 | 1,578 | 1,475 |
|
한미사이언스 (008930) |
20250610 | 39,350 | 2250 (6.06) | 37,050 | 39,650 | 37,000 |
|
금비 (008870) |
20250610 | 61,700 | 2300 (3.87) | 60,100 | 62,900 | 59,800 |
|
호텔신라우 (008775) |
20250610 | 47,800 | -150 (-.31) | 48,100 | 48,400 | 47,200 |
|
호텔신라 (008770) |
20250610 | 52,100 | 1800 (3.58) | 51,300 | 52,300 | 50,800 |
|
율촌화학 (008730) |
20250610 | 32,100 | 100 (.31) | 31,800 | 32,850 | 31,600 |
|
아남전자 (008700) |
20250610 | 1,505 | -8 (-.53) | 1,513 | 1,518 | 1,490 |
|
윌비스 (008600) |
20250610 | 496 | -20 (-3.88) | 516 | 523 | 490 |
|
일정실업 (008500) |
20250610 | 13,870 | -400 (-2.8) | 14,270 | 14,850 | 13,710 |
|
서흥 (008490) |
20250610 | 18,710 | -100 (-.53) | 18,810 | 19,260 | 18,500 |
|
문배철강 (008420) |
20250610 | 2,385 | 20 (.85) | 2,360 | 2,405 | 2,350 |
|
남선알미우 (008355) |
20250610 | 12,910 | -100 (-.77) | 13,010 | 13,260 | 12,890 |
|
남선알미늄 (008350) |
20250610 | 1,257 | -6 (-.48) | 1,263 | 1,268 | 1,252 |
|
NI스틸 (008260) |
20250610 | 3,955 | 70 (1.8) | 3,850 | 4,010 | 3,850 |
|
이건산업 (008250) |
20250610 | 5,630 | -40 (-.71) | 5,660 | 5,700 | 5,570 |
|
대동전자 (008110) |
20250610 | 15,040 | 0 (0) | 0 | 0 | 0 |
|
대덕1우 (00806K) |
20250610 | 8,410 | 10 (.12) | 8,430 | 8,430 | 8,290 |
|
대덕 (008060) |
20250610 | 7,870 | -100 (-1.25) | 7,980 | 8,000 | 7,840 |
|
사조동아원 (008040) |
20250610 | 1,180 | -14 (-1.17) | 1,184 | 1,194 | 1,174 |
|
TP (007980) |
20250610 | 1,480 | -7 (-.47) | 1,490 | 1,498 | 1,466 |
|
서연 (007860) |
20250610 | 9,810 | -180 (-1.8) | 10,100 | 10,120 | 9,680 |
|
코리아써키트2우B (00781K) |
20250610 | 5,400 | -90 (-1.64) | 5,360 | 5,400 | 5,360 |
|
코리아써우 (007815) |
20250610 | 5,710 | 10 (.18) | 5,600 | 5,720 | 5,600 |
|
코리아써키트 (007810) |
20250610 | 10,740 | 20 (.19) | 10,750 | 10,830 | 10,580 |
|
F&F홀딩스 (007700) |
20250610 | 17,250 | -170 (-.98) | 17,740 | 17,740 | 17,030 |
|
국도화학 (007690) |
20250610 | 35,150 | -50 (-.14) | 35,000 | 35,700 | 34,750 |
|
이수페타시스 (007660) |
20250610 | 41,100 | -100 (-.24) | 41,800 | 42,000 | 40,650 |
|
선도전기 (007610) |
20250610 | 3,000 | 0 (0) | 0 | 0 | 0 |
|
동방아그로 (007590) |
20250610 | 6,290 | 10 (.16) | 6,280 | 6,310 | 6,270 |
|
일양약품우 (007575) |
20250610 | 14,350 | -460 (-3.11) | 14,620 | 15,690 | 14,350 |
|
일양약품 (007570) |
20250610 | 13,300 | -60 (-.45) | 13,380 | 13,430 | 13,220 |
|
샘표 (007540) |
20250610 | 47,700 | -400 (-.83) | 49,100 | 49,100 | 47,100 |
|
에이프로젠 (007460) |
20250610 | 733 | 22 (3.09) | 712 | 746 | 708 |
|
DN오토모티브 (007340) |
20250610 | 22,800 | 200 (.88) | 22,700 | 22,800 | 22,350 |
|
오뚜기 (007310) |
20250610 | 401,500 | -2500 (-.62) | 404,000 | 404,000 | 397,500 |
|
한국특강 (007280) |
20250610 | 1,578 | -23 (-1.44) | 1,601 | 1,601 | 1,574 |
|
벽산 (007210) |
20250610 | 2,350 | -5 (-.21) | 2,355 | 2,370 | 2,315 |
|
사조산업 (007160) |
20250610 | 64,300 | 100 (.16) | 69,000 | 72,900 | 59,800 |
|
미래아이앤지 (007120) |
20250610 | 1,031 | -19 (-1.81) | 1,050 | 1,053 | 1,008 |
|
일신석재 (007110) |
20250610 | 2,650 | -20 (-.75) | 2,640 | 2,825 | 2,540 |
|
GS리테일 (007070) |
20250610 | 17,630 | -20 (-.11) | 17,710 | 17,750 | 17,190 |
|
우성 (006980) |
20250610 | 18,230 | 250 (1.39) | 17,970 | 18,370 | 17,960 |
|
태경케미컬 (006890) |
20250610 | 11,670 | -40 (-.34) | 11,710 | 11,750 | 11,640 |
|
신송홀딩스 (006880) |
20250610 | 7,960 | -160 (-1.97) | 8,200 | 8,830 | 7,810 |
|
AK홀딩스 (006840) |
20250610 | 11,670 | -490 (-4.03) | 12,160 | 12,310 | 11,650 |
|
미래에셋증권2우B (00680K) |
20250610 | 7,110 | 280 (4.1) | 6,950 | 7,190 | 6,750 |
|
미래에셋증권우 (006805) |
20250610 | 7,540 | -10 (-.13) | 7,600 | 7,790 | 7,400 |
|
미래에셋증권 (006800) |
20250610 | 18,170 | 160 (.89) | 18,350 | 18,580 | 17,790 |
|
영풍제지 (006740) |
20250610 | 1,052 | 10 (.96) | 1,049 | 1,053 | 1,025 |
|
삼성공조 (006660) |
20250610 | 14,790 | -130 (-.87) | 14,920 | 14,950 | 14,660 |
|
대한유화 (006650) |
20250610 | 87,000 | 4100 (4.95) | 83,100 | 89,600 | 83,000 |
|
대림통상 (006570) |
20250610 | 2,705 | 0 (0) | 2,725 | 2,725 | 2,670 |
|
인스코비 (006490) |
20250610 | 1,595 | -285 (-15.16) | 1,965 | 1,985 | 1,551 |
|
삼성SDI우 (006405) |
20250610 | 101,200 | -900 (-.88) | 102,100 | 103,200 | 101,100 |
|
삼성SDI (006400) |
20250610 | 170,300 | -500 (-.29) | 171,900 | 172,900 | 169,400 |
|
한일현대시멘트 (006390) |
20250610 | 15,960 | -130 (-.81) | 16,300 | 16,300 | 15,750 |
|
카프로 (006380) |
20250610 | 3,660 | 0 (0) | 0 | 0 | 0 |
|
대구백화점 (006370) |
20250610 | 7,420 | 150 (2.06) | 7,480 | 7,480 | 7,150 |
|
GS건설 (006360) |
20250610 | 24,000 | 600 (2.56) | 23,450 | 24,600 | 23,400 |
|
대원전선우 (006345) |
20250610 | 4,100 | -60 (-1.44) | 4,335 | 4,335 | 4,050 |
|
대원전선 (006340) |
20250610 | 3,090 | -65 (-2.06) | 3,325 | 3,330 | 3,067 |
|
녹십자 (006280) |
20250610 | 135,700 | 700 (.52) | 137,300 | 137,900 | 135,000 |
|
LS (006260) |
20250610 | 174,500 | -3600 (-2.02) | 182,000 | 182,100 | 170,500 |
|
제주은행 (006220) |
20250610 | 10,210 | -350 (-3.31) | 10,440 | 10,440 | 10,000 |
|
한국전자홀딩스 (006200) |
20250610 | 768 | -6 (-.78) | 781 | 782 | 762 |
|
SK디스커버리우 (006125) |
20250610 | 39,800 | -600 (-1.49) | 40,200 | 40,550 | 39,800 |
|
SK디스커버리 (006120) |
20250610 | 52,500 | 600 (1.16) | 52,100 | 52,800 | 51,300 |
|
삼아알미늄 (006110) |
20250610 | 19,180 | -60 (-.31) | 19,300 | 19,550 | 18,950 |
|
사조오양 (006090) |
20250610 | 9,360 | -40 (-.43) | 9,450 | 9,500 | 9,220 |
|
화승인더 (006060) |
20250610 | 5,160 | 30 (.58) | 5,140 | 5,210 | 5,070 |
|
동원산업 (006040) |
20250610 | 48,700 | -1500 (-2.99) | 50,500 | 51,000 | 47,950 |
|
동부건설우 (005965) |
20250610 | 20,100 | -150 (-.74) | 20,250 | 20,250 | 20,100 |
|
동부건설 (005960) |
20250610 | 5,220 | 80 (1.56) | 5,180 | 5,240 | 5,170 |
|
이수화학 (005950) |
20250610 | 5,570 | 60 (1.09) | 5,550 | 5,590 | 5,460 |
|
NH투자증권우 (005945) |
20250610 | 16,130 | -70 (-.43) | 16,230 | 16,280 | 15,880 |
|
NH투자증권 (005940) |
20250610 | 18,250 | 200 (1.11) | 18,160 | 18,570 | 18,000 |
|
삼성전자우 (005935) |
20250610 | 49,000 | 0 (0) | 49,500 | 49,750 | 48,350 |
|
삼성전자 (005930) |
20250610 | 59,200 | -600 (-1) | 60,000 | 60,100 | 58,800 |
|
대한해운 (005880) |
20250610 | 1,629 | -3 (-.18) | 1,632 | 1,685 | 1,599 |
|
휴니드 (005870) |
20250610 | 9,150 | 60 (.66) | 9,180 | 9,290 | 8,900 |
|
에스엘 (005850) |
20250610 | 32,300 | 150 (.47) | 32,600 | 32,650 | 32,050 |
|
DB손해보험 (005830) |
20250610 | 107,900 | -400 (-.37) | 107,900 | 109,900 | 106,600 |
|
원림 (005820) |
20250610 | 15,380 | -120 (-.77) | 15,530 | 15,530 | 15,360 |
|
풍산홀딩스 (005810) |
20250610 | 37,300 | 2000 (5.67) | 35,750 | 38,900 | 35,550 |
|
신영와코루 (005800) |
20250610 | 12,680 | 10 (.08) | 12,850 | 12,850 | 12,560 |
|
대림바스 (005750) |
20250610 | 4,165 | 15 (.36) | 4,150 | 4,245 | 4,140 |
|
크라운해태홀딩스우 (005745) |
20250610 | 9,480 | -810 (-7.87) | 10,030 | 10,030 | 9,480 |
|
크라운해태홀딩스 (005740) |
20250610 | 7,800 | -190 (-2.38) | 8,160 | 8,160 | 7,770 |
|
넥센우 (005725) |
20250610 | 4,000 | -130 (-3.15) | 4,160 | 4,160 | 4,000 |
|
넥센 (005720) |
20250610 | 6,070 | -90 (-1.46) | 6,100 | 6,250 | 5,960 |
|
파미셀 (005690) |
20250610 | 11,250 | -790 (-6.56) | 12,090 | 12,100 | 11,200 |
|
삼영전자 (005680) |
20250610 | 11,540 | 420 (3.78) | 11,170 | 11,810 | 11,120 |
|
SPC삼립 (005610) |
20250610 | 55,700 | 300 (.54) | 55,400 | 56,000 | 55,000 |
|
삼진제약 (005500) |
20250610 | 19,600 | 840 (4.48) | 19,700 | 20,550 | 19,200 |
|
POSCO홀딩스 (005490) |
20250610 | 262,000 | 4000 (1.55) | 261,000 | 266,500 | 259,000 |
|
현대지에프홀딩스 (005440) |
20250610 | 7,810 | -210 (-2.62) | 8,170 | 8,170 | 7,610 |
|
한국공항 (005430) |
20250610 | 55,700 | -700 (-1.24) | 56,000 | 57,300 | 55,200 |
|
코스모화학 (005420) |
20250610 | 14,400 | -50 (-.35) | 14,530 | 14,680 | 14,200 |
|
신성통상 (005390) |
20250610 | 4,065 | 140 (3.57) | 4,070 | 4,075 | 4,065 |
|
현대차3우B (005389) |
20250610 | 152,500 | -1400 (-.91) | 154,900 | 155,400 | 152,100 |
|
현대차2우B (005387) |
20250610 | 153,300 | -2200 (-1.41) | 156,600 | 156,900 | 153,000 |
|
현대차우 (005385) |
20250610 | 152,300 | -2600 (-1.68) | 155,700 | 156,200 | 151,900 |
|
현대차 (005380) |
20250610 | 197,000 | -800 (-.4) | 201,000 | 201,500 | 195,800 |
|
모나미 (005360) |
20250610 | 2,195 | 15 (.69) | 2,185 | 2,195 | 2,150 |
|
온타이드 (005320) |
20250610 | 544 | -3 (-.55) | 547 | 549 | 540 |
|
롯데칠성우 (005305) |
20250610 | 70,300 | -100 (-.14) | 68,900 | 70,300 | 68,900 |
|
롯데칠성 (005300) |
20250610 | 119,700 | 700 (.59) | 119,100 | 120,300 | 118,300 |
|
녹십자홀딩스2우 (005257) |
20250610 | 49,000 | -9400 (-16.1) | 66,400 | 73,900 | 49,000 |
|
녹십자홀딩스 (005250) |
20250610 | 16,990 | 590 (3.6) | 17,500 | 17,700 | 16,600 |
|
빙그레 (005180) |
20250610 | 89,100 | -700 (-.78) | 90,100 | 90,100 | 88,200 |
|
한창 (005110) |
20250610 | 1,254 | 0 (0) | 0 | 0 | 0 |
|
SGC에너지 (005090) |
20250610 | 25,450 | 350 (1.39) | 25,250 | 25,500 | 24,850 |
|
코스모신소재 (005070) |
20250610 | 35,250 | 250 (.71) | 35,400 | 35,750 | 34,250 |
|
부산주공 (005030) |
20250610 | 486 | 0 (0) | 0 | 0 | 0 |
|
휴스틸 (005010) |
20250610 | 5,060 | 80 (1.61) | 5,050 | 5,180 | 4,935 |
|
롯데지주우 (00499K) |
20250610 | 36,700 | -1250 (-3.29) | 37,000 | 38,000 | 36,000 |
|
롯데지주 (004990) |
20250610 | 29,800 | -550 (-1.81) | 30,500 | 30,750 | 29,225 |
|
성신양회우 (004985) |
20250610 | 11,960 | -100 (-.83) | 12,060 | 12,100 | 11,860 |
|
성신양회 (004980) |
20250610 | 9,060 | -60 (-.66) | 9,040 | 9,150 | 8,990 |
|
신라교역 (004970) |
20250610 | 10,020 | 0 (0) | 10,020 | 10,100 | 9,830 |
|
한신공영 (004960) |
20250610 | 8,830 | 10 (.11) | 8,770 | 9,020 | 8,690 |
|
씨아이테크 (004920) |
20250610 | 1,398 | -100 (-6.68) | 1,485 | 1,487 | 1,381 |
|
조광페인트 (004910) |
20250610 | 5,770 | -70 (-1.2) | 5,830 | 5,890 | 5,760 |
|
동일산업 (004890) |
20250610 | 45,550 | -350 (-.76) | 45,450 | 46,000 | 45,100 |
|
티웨이홀딩스 (004870) |
20250610 | 671 | 23 (3.55) | 650 | 702 | 640 |
|
DRB동일 (004840) |
20250610 | 4,905 | 0 (0) | 4,950 | 4,955 | 4,760 |
|
덕성우 (004835) |
20250610 | 8,010 | 10 (.13) | 7,920 | 8,130 | 7,920 |
|
덕성 (004830) |
20250610 | 6,010 | 0 (0) | 6,010 | 6,050 | 5,940 |
|
효성 (004800) |
20250610 | 66,000 | -500 (-.75) | 67,500 | 67,800 | 65,000 |
|
써니전자 (004770) |
20250610 | 1,735 | -38 (-2.14) | 1,773 | 1,775 | 1,732 |
|
팜젠사이언스 (004720) |
20250610 | 4,445 | -30 (-.67) | 4,475 | 4,540 | 4,410 |
|
한솔테크닉스 (004710) |
20250610 | 5,420 | 90 (1.69) | 5,320 | 5,500 | 5,300 |
|
조광피혁 (004700) |
20250610 | 64,200 | -600 (-.93) | 65,300 | 68,000 | 63,800 |
|
삼천리 (004690) |
20250610 | 134,500 | -3900 (-2.82) | 138,500 | 138,900 | 131,500 |
|
현대비앤지스틸 (004560) |
20250610 | 12,810 | 130 (1.03) | 12,800 | 12,870 | 12,590 |
|
깨끗한나라우 (004545) |
20250610 | 11,840 | -110 (-.92) | 12,000 | 12,000 | 11,840 |
|
깨끗한나라 (004540) |
20250610 | 2,235 | -35 (-1.54) | 2,275 | 2,285 | 2,230 |
|
세방전지 (004490) |
20250610 | 70,000 | 600 (.86) | 69,700 | 70,300 | 69,100 |
|
삼화왕관 (004450) |
20250610 | 36,150 | 100 (.28) | 36,300 | 37,000 | 36,050 |
|
삼일씨엔에스 (004440) |
20250610 | 4,860 | -115 (-2.31) | 4,975 | 5,020 | 4,800 |
|
송원산업 (004430) |
20250610 | 12,980 | 970 (8.08) | 12,010 | 13,150 | 12,010 |
|
서울식품우 (004415) |
20250610 | 1,237 | -1 (-.08) | 1,250 | 1,250 | 1,237 |
|
서울식품 (004410) |
20250610 | 161 | 0 (0) | 161 | 162 | 158 |
|
삼익THK (004380) |
20250610 | 9,960 | 0 (0) | 0 | 0 | 0 |
|
농심 (004370) |
20250610 | 398,000 | -3000 (-.75) | 404,000 | 404,500 | 397,000 |
|
세방우 (004365) |
20250610 | 9,590 | -220 (-2.24) | 9,610 | 9,870 | 9,540 |
|
세방 (004360) |
20250610 | 14,850 | -230 (-1.53) | 15,160 | 15,220 | 14,650 |
|
현대약품 (004310) |
20250610 | 3,525 | -15 (-.42) | 3,540 | 3,555 | 3,485 |
|
남성 (004270) |
20250610 | 1,110 | 29 (2.68) | 1,087 | 1,115 | 1,079 |
|
NPC우 (004255) |
20250610 | 2,535 | 20 (.8) | 2,515 | 2,535 | 2,480 |
|
NPC (004250) |
20250610 | 4,495 | 0 (0) | 4,455 | 4,540 | 4,450 |
|
신세계 (004170) |
20250610 | 175,400 | -2500 (-1.41) | 178,100 | 178,200 | 170,500 |
|
한솔홀딩스 (004150) |
20250610 | 3,110 | 95 (3.15) | 3,015 | 3,350 | 3,015 |
|
동방 (004140) |
20250610 | 2,605 | -15 (-.57) | 2,640 | 2,645 | 2,560 |
|
태양금속우 (004105) |
20250610 | 4,055 | -190 (-4.48) | 4,220 | 4,245 | 4,005 |
|
태양금속 (004100) |
20250610 | 2,850 | -110 (-3.72) | 2,960 | 2,960 | 2,850 |
|
한국석유 (004090) |
20250610 | 12,270 | -50 (-.41) | 12,330 | 12,400 | 12,260 |
|
신흥 (004080) |
20250610 | 14,560 | 60 (.41) | 14,450 | 14,560 | 14,450 |
|
SG세계물산 (004060) |
20250610 | 340 | -7 (-2.02) | 345 | 350 | 340 |
|
현대제철 (004020) |
20250610 | 30,650 | 1900 (6.61) | 28,850 | 30,900 | 28,800 |
|
롯데정밀화학 (004000) |
20250610 | 39,000 | 900 (2.36) | 38,200 | 39,850 | 38,100 |
|
사조대림 (003960) |
20250610 | 43,800 | 900 (2.1) | 44,900 | 46,100 | 43,200 |
|
남양유업우 (003925) |
20250610 | 45,800 | -100 (-.22) | 46,450 | 46,450 | 45,250 |
|
남양유업 (003920) |
20250610 | 72,200 | -2800 (-3.73) | 75,100 | 75,100 | 71,200 |
|
보령 (003850) |
20250610 | 8,860 | 40 (.45) | 8,830 | 8,860 | 8,750 |
|
대한화섬 (003830) |
20250610 | 144,900 | -2400 (-1.63) | 147,600 | 148,000 | 143,100 |
|
진양산업 (003780) |
20250610 | 5,850 | -20 (-.34) | 5,900 | 5,900 | 5,820 |
|
삼영 (003720) |
20250610 | 3,960 | -75 (-1.86) | 4,040 | 4,060 | 3,940 |
|
코리안리 (003690) |
20250610 | 9,860 | -70 (-.7) | 9,900 | 9,990 | 9,720 |
|
한성기업 (003680) |
20250610 | 5,320 | 50 (.95) | 5,290 | 5,350 | 5,250 |
|
포스코퓨처엠 (003670) |
20250610 | 119,300 | 1700 (1.45) | 118,900 | 120,300 | 116,800 |
|
미창석유 (003650) |
20250610 | 112,300 | 4800 (4.47) | 107,600 | 114,000 | 106,400 |
|
KG모빌리티 (003620) |
20250610 | 3,450 | 5 (.15) | 3,440 | 3,555 | 3,430 |
|
방림 (003610) |
20250610 | 4,260 | 0 (0) | 4,250 | 4,300 | 4,220 |
|
HLB글로벌 (003580) |
20250610 | 3,065 | 50 (1.66) | 3,015 | 3,150 | 3,005 |
|
SNT다이내믹스 (003570) |
20250610 | 48,650 | 2650 (5.76) | 47,050 | 49,200 | 46,200 |
|
IHQ (003560) |
20250610 | 10,760 | 0 (0) | 0 | 0 | 0 |
|
LG우 (003555) |
20250610 | 60,900 | -1000 (-1.62) | 62,000 | 62,000 | 60,900 |
|
LG (003550) |
20250610 | 74,600 | -1100 (-1.45) | 76,500 | 76,600 | 73,900 |
|
대신증권2우B (003547) |
20250610 | 17,550 | -520 (-2.88) | 18,150 | 18,150 | 17,440 |
|
대신증권우 (003545) |
20250610 | 18,810 | -200 (-1.05) | 19,170 | 19,170 | 18,600 |
|
대신증권 (003540) |
20250610 | 25,000 | -400 (-1.57) | 25,800 | 25,850 | 24,650 |
|
한화투자증권우 (003535) |
20250610 | 8,310 | 360 (4.53) | 8,310 | 8,360 | 7,800 |
|
한화투자증권 (003530) |
20250610 | 5,430 | 120 (2.26) | 5,510 | 5,520 | 5,200 |
|
영진약품 (003520) |
20250610 | 2,240 | -5 (-.22) | 2,250 | 2,275 | 2,215 |
|
대한항공우 (003495) |
20250610 | 23,350 | 100 (.43) | 23,400 | 23,550 | 23,150 |
|
대한항공 (003490) |
20250610 | 22,950 | 50 (.22) | 23,100 | 23,100 | 22,850 |
|
한진중공업홀딩스 (003480) |
20250610 | 5,140 | -380 (-6.88) | 5,580 | 5,600 | 5,110 |
|
유안타증권우 (003475) |
20250610 | 3,510 | -10 (-.28) | 3,530 | 3,550 | 3,480 |
|
유안타증권 (003470) |
20250610 | 3,495 | -50 (-1.41) | 3,590 | 3,590 | 3,465 |
|
유화증권우 (003465) |
20250610 | 2,570 | -40 (-1.53) | 2,625 | 2,625 | 2,570 |
|
유화증권 (003460) |
20250610 | 2,710 | -40 (-1.45) | 2,750 | 2,810 | 2,650 |
|
한국화장품제조 (003350) |
20250610 | 53,200 | 700 (1.33) | 53,000 | 53,700 | 51,900 |
|
한일홀딩스 (003300) |
20250610 | 18,900 | -400 (-2.07) | 19,300 | 19,690 | 18,050 |
|
흥아해운 (003280) |
20250610 | 1,616 | -8 (-.49) | 1,630 | 1,637 | 1,603 |
|
태광산업 (003240) |
20250610 | 1,036,000 | -5000 (-.48) | 1,041,000 | 1,081,000 | 1,022,000 |
|
삼양식품 (003230) |
20250610 | 1,157,000 | 17000 (1.49) | 1,135,000 | 1,158,000 | 1,121,000 |
|
대원제약 (003220) |
20250610 | 13,900 | 50 (.36) | 13,830 | 13,920 | 13,800 |
|
일신방직 (003200) |
20250610 | 11,270 | -710 (-5.93) | 12,010 | 12,010 | 11,120 |
|
디아이 (003160) |
20250610 | 15,880 | -110 (-.69) | 16,220 | 16,220 | 15,860 |
|
일성아이에스 (003120) |
20250610 | 23,500 | 1600 (7.31) | 22,400 | 24,700 | 22,150 |
|
대웅 (003090) |
20250610 | 27,850 | 550 (2.01) | 27,600 | 28,100 | 26,750 |
|
SB성보 (003080) |
20250610 | 2,675 | 5 (.19) | 2,675 | 2,690 | 2,660 |
|
코오롱글로벌우 (003075) |
20250610 | 15,460 | -30 (-.19) | 15,990 | 15,990 | 15,460 |
|
코오롱글로벌 (003070) |
20250610 | 9,350 | -60 (-.64) | 9,390 | 9,440 | 9,260 |
|
에이프로젠바이오로직스 (003060) |
20250610 | 700 | 3 (.43) | 697 | 718 | 687 |
|
세아제강지주 (003030) |
20250610 | 231,000 | 500 (.22) | 227,000 | 234,500 | 225,000 |
|
혜인 (003010) |
20250610 | 5,120 | 0 (0) | 5,110 | 5,150 | 5,060 |
|
부광약품 (003000) |
20250610 | 4,030 | -45 (-1.1) | 4,090 | 4,100 | 4,030 |
|
금호건설우 (002995) |
20250610 | 12,430 | 130 (1.06) | 12,310 | 12,450 | 12,300 |
|
금호건설 (002990) |
20250610 | 3,400 | 20 (.59) | 3,435 | 3,475 | 3,320 |
|
한국쉘석유 (002960) |
20250610 | 425,000 | 4500 (1.07) | 420,500 | 430,000 | 416,000 |
|
유성기업 (002920) |
20250610 | 2,005 | 5 (.25) | 2,020 | 2,030 | 1,997 |
|
TYM (002900) |
20250610 | 5,120 | 165 (3.33) | 4,990 | 5,210 | 4,970 |
|
대유에이텍 (002880) |
20250610 | 987 | -8 (-.8) | 995 | 998 | 982 |
|
신풍 (002870) |
20250610 | 1,167 | 3 (.26) | 1,179 | 1,198 | 1,167 |
|
미원상사 (002840) |
20250610 | 179,800 | -3500 (-1.91) | 181,100 | 182,000 | 179,800 |
|
SUN&L (002820) |
20250610 | 2,965 | -5 (-.17) | 2,970 | 3,000 | 2,915 |
|
삼영무역 (002810) |
20250610 | 15,420 | -160 (-1.03) | 15,580 | 15,660 | 15,410 |
|
아모레퍼시픽홀딩스3우C (00279K) |
20250610 | 21,650 | 0 (0) | 21,650 | 22,050 | 21,250 |
|
아모레퍼시픽홀딩스우 (002795) |
20250610 | 12,540 | -310 (-2.41) | 12,820 | 12,890 | 12,330 |
|
아모레퍼시픽홀딩스 (002790) |
20250610 | 28,700 | 100 (.35) | 29,000 | 29,400 | 28,000 |
|
진흥기업2우B (002787) |
20250610 | 7,970 | -110 (-1.36) | 8,100 | 8,170 | 7,960 |
|
진흥기업우B (002785) |
20250610 | 3,585 | 45 (1.27) | 3,540 | 3,670 | 3,540 |
|
진흥기업 (002780) |
20250610 | 776 | -7 (-.89) | 780 | 790 | 771 |
|
보락 (002760) |
20250610 | 1,085 | -2 (-.18) | 1,088 | 1,091 | 1,078 |
|
국제약품 (002720) |
20250610 | 4,885 | 0 (0) | 4,885 | 4,900 | 4,825 |
|
TCC스틸 (002710) |
20250610 | 17,100 | 130 (.77) | 17,050 | 17,220 | 16,860 |
|
신일전자 (002700) |
20250610 | 1,523 | -5 (-.33) | 1,529 | 1,530 | 1,515 |
|
동일제강 (002690) |
20250610 | 1,567 | -39 (-2.43) | 1,564 | 1,595 | 1,546 |
|
오리엔트바이오 (002630) |
20250610 | 908 | -17 (-1.84) | 925 | 942 | 904 |
|
제일파마홀딩스 (002620) |
20250610 | 8,600 | -80 (-.92) | 8,680 | 8,700 | 8,490 |
|
조흥 (002600) |
20250610 | 159,500 | 400 (.25) | 159,100 | 159,500 | 158,900 |
|
HS화성 (002460) |
20250610 | 10,900 | -10 (-.09) | 10,910 | 10,910 | 10,600 |
|
삼익악기 (002450) |
20250610 | 1,298 | 11 (.85) | 1,290 | 1,313 | 1,273 |
|
세기상사 (002420) |
20250610 | 5,400 | 0 (0) | 5,350 | 5,500 | 5,250 |
|
범양건영 (002410) |
20250610 | 1,935 | 0 (0) | 0 | 0 | 0 |
|
한독 (002390) |
20250610 | 11,830 | 40 (.34) | 11,790 | 11,830 | 11,700 |
|
KCC (002380) |
20250610 | 323,000 | -4000 (-1.22) | 327,000 | 330,000 | 318,500 |
|
SH에너지화학 (002360) |
20250610 | 444 | 0 (0) | 445 | 445 | 441 |
|
넥센타이어1우B (002355) |
20250610 | 3,150 | -110 (-3.37) | 3,280 | 3,300 | 3,080 |
|
넥센타이어 (002350) |
20250610 | 6,440 | -30 (-.46) | 6,580 | 6,580 | 6,320 |
|
한진 (002320) |
20250610 | 21,150 | -300 (-1.4) | 21,500 | 21,650 | 21,050 |
|
아세아제지 (002310) |
20250610 | 8,150 | 160 (2) | 8,020 | 8,320 | 7,950 |
|
고려제강 (002240) |
20250610 | 18,090 | 0 (0) | 18,040 | 18,240 | 17,940 |
|
한일철강 (002220) |
20250610 | 2,785 | 235 (9.22) | 2,525 | 2,830 | 2,525 |
|
동성제약 (002210) |
20250610 | 2,780 | 0 (0) | 0 | 0 | 0 |
|
한국수출포장 (002200) |
20250610 | 3,020 | 5 (.17) | 3,015 | 3,030 | 3,005 |
|
삼양통상 (002170) |
20250610 | 55,000 | -200 (-.36) | 55,200 | 55,800 | 54,500 |
|
도화엔지니어링 (002150) |
20250610 | 6,750 | 10 (.15) | 6,720 | 6,770 | 6,680 |
|
고려산업 (002140) |
20250610 | 2,935 | -20 (-.68) | 2,955 | 2,980 | 2,915 |
|
경농 (002100) |
20250610 | 9,780 | -80 (-.81) | 9,870 | 9,870 | 9,710 |
|
비비안 (002070) |
20250610 | 957 | -41 (-4.11) | 1,010 | 1,012 | 951 |
|
아세아 (002030) |
20250610 | 302,500 | -500 (-.17) | 305,000 | 309,000 | 299,500 |
|
코오롱우 (002025) |
20250610 | 18,360 | -320 (-1.71) | 18,850 | 18,850 | 18,060 |
|
코오롱 (002020) |
20250610 | 34,950 | -450 (-1.27) | 35,800 | 36,625 | 34,250 |
|
KISCO홀딩스 (001940) |
20250610 | 26,250 | -850 (-3.14) | 27,900 | 27,900 | 26,050 |
|
삼화콘덴서 (001820) |
20250610 | 26,000 | 150 (.58) | 26,100 | 26,200 | 25,350 |
|
오리온홀딩스 (001800) |
20250610 | 22,650 | -700 (-3) | 24,300 | 24,350 | 22,400 |
|
대한제당우 (001795) |
20250610 | 2,520 | -30 (-1.18) | 2,560 | 2,560 | 2,500 |
|
대한제당 (001790) |
20250610 | 2,915 | -20 (-.68) | 2,930 | 2,940 | 2,880 |
|
알루코 (001780) |
20250610 | 2,380 | 60 (2.59) | 2,330 | 2,405 | 2,295 |
|
SHD (001770) |
20250610 | 17,680 | -70 (-.39) | 17,750 | 17,750 | 17,660 |
|
한양증권우 (001755) |
20250610 | 16,700 | -300 (-1.76) | 17,000 | 17,000 | 16,490 |
|
한양증권 (001750) |
20250610 | 17,320 | -340 (-1.93) | 17,610 | 17,640 | 17,040 |
|
SK네트웍스 (001740) |
20250610 | 4,330 | -40 (-.92) | 4,390 | 4,390 | 4,305 |
|
신영증권 (001720) |
20250610 | 123,400 | -7500 (-5.73) | 133,400 | 133,400 | 121,000 |
|
대상우 (001685) |
20250610 | 17,100 | -10 (-.06) | 17,110 | 17,140 | 16,960 |
|
대상 (001680) |
20250610 | 22,350 | -150 (-.67) | 22,600 | 22,600 | 22,200 |
|
종근당홀딩스 (001630) |
20250610 | 55,800 | -600 (-1.06) | 56,400 | 56,700 | 55,100 |
|
케이비아이동국실업 (001620) |
20250610 | 490 | 0 (0) | 490 | 490 | 484 |
|
금양 (001570) |
20250610 | 9,900 | 0 (0) | 0 | 0 | 0 |
|
제일연마 (001560) |
20250610 | 10,720 | 220 (2.1) | 10,470 | 10,950 | 10,300 |
|
조비 (001550) |
20250610 | 13,460 | -20 (-.15) | 13,470 | 13,470 | 13,100 |
|
DI동일 (001530) |
20250610 | 37,400 | 200 (.54) | 37,400 | 37,500 | 36,700 |
|
동양2우B (001527) |
20250610 | 8,690 | 280 (3.33) | 8,540 | 8,740 | 8,540 |
|
동양우 (001525) |
20250610 | 4,250 | 10 (.24) | 4,330 | 4,335 | 4,185 |
|
동양 (001520) |
20250610 | 631 | -9 (-1.41) | 649 | 649 | 630 |
|
SK증권우 (001515) |
20250610 | 2,150 | -35 (-1.6) | 2,185 | 2,185 | 2,110 |
|
SK증권 (001510) |
20250610 | 652 | -16 (-2.4) | 677 | 677 | 645 |
|
현대차증권 (001500) |
20250610 | 7,390 | -170 (-2.25) | 7,620 | 7,690 | 7,300 |
|
삼부토건 (001470) |
20250610 | 347 | 0 (0) | 0 | 0 | 0 |
|
BYC우 (001465) |
20250610 | 17,710 | 400 (2.31) | 17,320 | 17,740 | 17,320 |
|
BYC (001460) |
20250610 | 38,250 | -200 (-.52) | 39,150 | 40,300 | 38,150 |
|
현대해상 (001450) |
20250610 | 24,800 | -300 (-1.2) | 25,200 | 25,450 | 24,650 |
|
대한전선 (001440) |
20250610 | 15,490 | 90 (.58) | 16,700 | 16,710 | 15,170 |
|
세아베스틸지주 (001430) |
20250610 | 23,400 | 500 (2.18) | 23,150 | 23,800 | 22,850 |
|
태원물산 (001420) |
20250610 | 4,065 | 110 (2.78) | 3,955 | 4,065 | 3,910 |
|
KG케미칼 (001390) |
20250610 | 4,605 | 45 (.99) | 4,575 | 4,670 | 4,510 |
|
SG글로벌 (001380) |
20250610 | 1,781 | -19 (-1.06) | 1,791 | 1,801 | 1,771 |
|
삼성제약 (001360) |
20250610 | 1,648 | -2 (-.12) | 1,650 | 1,658 | 1,634 |
|
PKC (001340) |
20250610 | 5,770 | -20 (-.35) | 5,810 | 5,830 | 5,700 |
|
상상인증권 (001290) |
20250610 | 779 | -22 (-2.75) | 824 | 910 | 770 |
|
부국증권우 (001275) |
20250610 | 25,900 | 50 (.19) | 25,650 | 26,100 | 25,650 |
|
부국증권 (001270) |
20250610 | 43,100 | 650 (1.53) | 43,300 | 45,450 | 42,450 |
|
남광토건 (001260) |
20250610 | 9,690 | -50 (-.51) | 9,500 | 9,830 | 9,500 |
|
GS글로벌 (001250) |
20250610 | 2,685 | -30 (-1.1) | 2,725 | 2,730 | 2,675 |
|
동국홀딩스 (001230) |
20250610 | 8,260 | -110 (-1.31) | 8,380 | 8,480 | 8,220 |
|
금호전기 (001210) |
20250610 | 1,232 | -16 (-1.28) | 1,260 | 1,297 | 1,197 |
|
유진투자증권 (001200) |
20250610 | 3,525 | -80 (-2.22) | 3,640 | 3,650 | 3,285 |
|
국보 (001140) |
20250610 | 2,110 | 0 (0) | 0 | 0 | 0 |
|
대한제분 (001130) |
20250610 | 153,400 | 100 (.07) | 153,600 | 155,200 | 150,600 |
|
LX인터내셔널 (001120) |
20250610 | 28,850 | 300 (1.05) | 28,600 | 29,350 | 28,550 |
|
만호제강 (001080) |
20250610 | 28,500 | 200 (.71) | 27,850 | 28,700 | 27,850 |
|
대한방직 (001070) |
20250610 | 6,890 | -350 (-4.83) | 7,370 | 7,370 | 6,880 |
|
JW중외제약2우B (001067) |
20250610 | 65,300 | 0 (0) | 64,000 | 65,300 | 64,000 |
|
JW중외제약우 (001065) |
20250610 | 29,000 | 150 (.52) | 29,100 | 29,300 | 28,700 |
|
JW중외제약 (001060) |
20250610 | 23,450 | 100 (.43) | 23,500 | 23,650 | 22,950 |
|
CJ4우(전환) (00104K) |
20250610 | 121,600 | -1400 (-1.14) | 123,100 | 125,600 | 119,000 |
|
CJ우 (001045) |
20250610 | 85,000 | -3600 (-4.06) | 89,500 | 89,500 | 83,400 |
|
CJ (001040) |
20250610 | 149,700 | -2000 (-1.32) | 153,800 | 156,000 | 145,800 |
|
페이퍼코리아 (001020) |
20250610 | 728 | -3 (-.41) | 723 | 740 | 682 |
|
DB하이텍 (000990) |
20250610 | 44,500 | 450 (1.02) | 44,500 | 44,700 | 43,650 |
|
한국주철관 (000970) |
20250610 | 7,250 | 20 (.28) | 7,270 | 7,400 | 7,170 |
|
전방 (000950) |
20250610 | 30,250 | -1150 (-3.66) | 31,400 | 31,800 | 30,000 |
|
유니온 (000910) |
20250610 | 4,880 | 35 (.72) | 4,895 | 4,895 | 4,775 |
|
보해양조 (000890) |
20250610 | 521 | 4 (.77) | 523 | 528 | 507 |
|
한화3우B (00088K) |
20250610 | 38,300 | 500 (1.32) | 38,100 | 39,200 | 37,200 |
|
한화우 (000885) |
20250610 | 59,400 | -2700 (-4.35) | 62,100 | 62,100 | 59,100 |
|
한화 (000880) |
20250610 | 95,100 | 3100 (3.37) | 92,800 | 98,400 | 89,900 |
|
강남제비스코 (000860) |
20250610 | 12,940 | -20 (-.15) | 13,030 | 13,030 | 12,740 |
|
화천기공 (000850) |
20250610 | 32,750 | -100 (-.3) | 33,000 | 33,000 | 32,200 |
|
삼성화재우 (000815) |
20250610 | 309,000 | -4500 (-1.44) | 315,000 | 315,500 | 305,000 |
|
삼성화재 (000810) |
20250610 | 434,000 | -10500 (-2.36) | 440,000 | 446,000 | 429,500 |
|
이화산업 (000760) |
20250610 | 12,890 | -110 (-.85) | 13,150 | 13,150 | 12,870 |
|
현대건설우 (000725) |
20250610 | 61,300 | 800 (1.32) | 60,500 | 63,000 | 60,400 |
|
현대건설 (000720) |
20250610 | 72,000 | 3700 (5.42) | 68,900 | 74,000 | 68,900 |
|
유수홀딩스 (000700) |
20250610 | 6,100 | -200 (-3.17) | 6,340 | 6,340 | 6,090 |
|
LS네트웍스 (000680) |
20250610 | 3,755 | -70 (-1.83) | 3,870 | 3,970 | 3,730 |
|
영풍 (000670) |
20250610 | 42,450 | -350 (-.82) | 42,350 | 42,950 | 41,800 |
|
SK하이닉스 (000660) |
20250610 | 230,500 | 1500 (.66) | 231,000 | 232,500 | 227,500 |
|
천일고속 (000650) |
20250610 | 41,450 | 400 (.97) | 41,950 | 41,950 | 40,750 |
|
동아쏘시오홀딩스 (000640) |
20250610 | 119,600 | 900 (.76) | 119,700 | 120,600 | 117,100 |
|
CS홀딩스 (000590) |
20250610 | 92,500 | 200 (.22) | 92,300 | 92,900 | 90,600 |
|
흥국화재우 (000545) |
20250610 | 7,680 | 60 (.79) | 7,700 | 7,700 | 7,640 |
|
흥국화재 (000540) |
20250610 | 4,125 | -35 (-.84) | 4,170 | 4,190 | 4,050 |
|
삼일제약 (000520) |
20250610 | 10,940 | -60 (-.55) | 11,000 | 11,230 | 10,870 |
|
가온전선 (000500) |
20250610 | 72,400 | -2500 (-3.34) | 77,000 | 77,300 | 72,000 |
|
대동 (000490) |
20250610 | 11,200 | 130 (1.17) | 11,100 | 11,340 | 10,910 |
|
CR홀딩스 (000480) |
20250610 | 5,500 | -50 (-.9) | 5,550 | 5,550 | 5,490 |
|
대원강업 (000430) |
20250610 | 3,850 | -5 (-.13) | 3,895 | 3,910 | 3,805 |
|
롯데손해보험 (000400) |
20250610 | 1,691 | -38 (-2.2) | 1,729 | 1,730 | 1,682 |
|
삼화페인트 (000390) |
20250610 | 6,190 | -10 (-.16) | 6,190 | 6,210 | 6,140 |
|
한화손해보험 (000370) |
20250610 | 4,800 | -45 (-.93) | 4,920 | 4,945 | 4,725 |
|
노루홀딩스우 (000325) |
20250610 | 32,850 | -1850 (-5.33) | 35,700 | 40,000 | 32,850 |
|
노루홀딩스 (000320) |
20250610 | 21,750 | -200 (-.91) | 23,200 | 25,500 | 21,450 |
|
DH오토넥스 (000300) |
20250610 | 1,984 | 0 (0) | 0 | 0 | 0 |
|
기아 (000270) |
20250610 | 94,500 | -800 (-.84) | 96,200 | 96,400 | 94,100 |
|
한국앤컴퍼니 (000240) |
20250610 | 18,800 | -70 (-.37) | 19,030 | 19,230 | 18,600 |
|
일동홀딩스 (000230) |
20250610 | 7,100 | 0 (0) | 7,240 | 7,240 | 6,950 |
|
유유제약2우B (000227) |
20250610 | 11,130 | -190 (-1.68) | 11,320 | 11,410 | 11,000 |
|
유유제약1우 (000225) |
20250610 | 5,190 | -40 (-.76) | 5,260 | 5,270 | 5,150 |
|
유유제약 (000220) |
20250610 | 4,670 | -30 (-.64) | 4,700 | 4,740 | 4,600 |
|
DL우 (000215) |
20250610 | 24,350 | -350 (-1.42) | 24,950 | 24,950 | 24,050 |
|
DL (000210) |
20250610 | 46,850 | -1600 (-3.3) | 48,450 | 49,500 | 46,300 |
|
성창기업지주 (000180) |
20250610 | 1,615 | 71 (4.6) | 1,544 | 1,672 | 1,544 |
|
두산2우B (000157) |
20250610 | 507,000 | 49500 (10.82) | 457,500 | 534,000 | 436,000 |
|
두산우 (000155) |
20250610 | 423,500 | 21500 (5.35) | 411,000 | 439,000 | 395,000 |
|
두산 (000150) |
20250610 | 581,000 | -7000 (-1.19) | 588,000 | 603,000 | 556,000 |
|
하이트진로홀딩스우 (000145) |
20250610 | 13,300 | -1650 (-11.04) | 14,490 | 14,490 | 13,240 |
|
하이트진로홀딩스 (000140) |
20250610 | 11,330 | -170 (-1.48) | 11,600 | 11,900 | 10,990 |
|
CJ대한통운 (000120) |
20250610 | 87,300 | -100 (-.11) | 88,700 | 88,900 | 86,100 |
|
유한양행우 (000105) |
20250610 | 99,100 | -400 (-.4) | 100,500 | 100,500 | 98,100 |
|
유한양행 (000100) |
20250610 | 107,300 | 0 (0) | 108,100 | 108,100 | 105,500 |
|
하이트진로2우B (000087) |
20250610 | 15,900 | -80 (-.5) | 15,980 | 16,120 | 15,500 |
|
하이트진로 (000080) |
20250610 | 20,750 | 150 (.73) | 20,850 | 20,900 | 20,400 |
|
삼양홀딩스우 (000075) |
20250610 | 85,600 | -1200 (-1.38) | 86,800 | 86,800 | 84,900 |
|
삼양홀딩스 (000070) |
20250610 | 86,500 | -1100 (-1.26) | 87,900 | 88,200 | 85,100 |
|
경방 (000050) |
20250610 | 8,000 | -40 (-.5) | 8,040 | 8,400 | 7,940 |
|
KR모터스 (000040) |
20250610 | 431 | -12 (-2.71) | 443 | 447 | 426 |
|
동화약품 (000020) |
20250610 | 6,720 | 40 (.6) | 6,670 | 6,730 | 6,610 |