주식시세정보 금융위원회
공공데이터포털 API
개별 종목 조회시 기간별 최고,최소,평균 금액을 확인 하실 수 있습니다.
| 종목명 | 날짜 | 종가 | 전일대비 등락 | 시가 | 최고치 | 최저치 |
|---|---|---|---|---|---|---|
|
동화약품 (000020) |
20260107 | 6,050 | -80 (-1.31) | 6,170 | 6,170 | 6,020 |
|
KR모터스 (000040) |
20260107 | 424 | -5 (-1.17) | 433 | 433 | 423 |
|
경방 (000050) |
20260107 | 8,550 | -110 (-1.27) | 8,700 | 8,780 | 8,450 |
|
삼양홀딩스 (000070) |
20260107 | 56,900 | -1000 (-1.73) | 58,000 | 58,000 | 56,600 |
|
하이트진로 (000080) |
20260107 | 17,860 | -250 (-1.38) | 18,110 | 18,110 | 17,850 |
|
하이트진로2우B (000087) |
20260107 | 14,930 | -100 (-.67) | 15,050 | 15,050 | 14,930 |
|
유한양행 (000100) |
20260107 | 113,200 | -1300 (-1.14) | 113,600 | 114,300 | 112,200 |
|
유한양행우 (000105) |
20260107 | 101,800 | -500 (-.49) | 102,300 | 102,400 | 101,200 |
|
CJ대한통운 (000120) |
20260107 | 96,000 | 1700 (1.8) | 93,500 | 96,800 | 93,500 |
|
하이트진로홀딩스 (000140) |
20260107 | 9,600 | -180 (-1.84) | 9,780 | 9,780 | 9,540 |
|
하이트진로홀딩스우 (000145) |
20260107 | 12,330 | 0 (0) | 12,330 | 12,330 | 12,110 |
|
두산 (000150) |
20260107 | 758,000 | -40000 (-5.01) | 794,000 | 798,000 | 749,000 |
|
두산우 (000155) |
20260107 | 482,000 | -16000 (-3.21) | 498,000 | 500,000 | 475,500 |
|
두산2우B (000157) |
20260107 | 428,000 | -19000 (-4.25) | 449,500 | 449,500 | 418,000 |
|
성창기업지주 (000180) |
20260107 | 1,404 | -17 (-1.2) | 1,445 | 1,445 | 1,394 |
|
DL (000210) |
20260107 | 35,300 | -1100 (-3.02) | 36,150 | 36,450 | 34,900 |
|
DL우 (000215) |
20260107 | 22,050 | -700 (-3.08) | 22,750 | 22,750 | 21,750 |
|
유유제약 (000220) |
20260107 | 4,590 | -10 (-.22) | 4,605 | 4,610 | 4,530 |
|
유유제약1우 (000225) |
20260107 | 4,865 | -165 (-3.28) | 5,030 | 5,040 | 4,800 |
|
유유제약2우B (000227) |
20260107 | 11,000 | -230 (-2.05) | 11,030 | 11,230 | 10,920 |
|
일동홀딩스 (000230) |
20260107 | 14,500 | 1090 (8.13) | 13,710 | 14,550 | 13,380 |
|
한국앤컴퍼니 (000240) |
20260107 | 24,600 | -150 (-.61) | 24,450 | 24,750 | 24,150 |
|
기아 (000270) |
20260107 | 129,300 | 6800 (5.55) | 121,400 | 130,500 | 121,300 |
|
DH오토넥스 (000300) |
20260107 | 1,984 | 0 (0) | 0 | 0 | 0 |
|
노루홀딩스 (000320) |
20260107 | 20,200 | -700 (-3.35) | 20,800 | 20,950 | 20,050 |
|
노루홀딩스우 (000325) |
20260107 | 29,300 | -500 (-1.68) | 29,550 | 29,700 | 29,200 |
|
한화손해보험 (000370) |
20260107 | 5,460 | -170 (-3.02) | 5,650 | 5,710 | 5,400 |
|
삼화페인트 (000390) |
20260107 | 6,770 | -300 (-4.24) | 7,050 | 7,070 | 6,650 |
|
롯데손해보험 (000400) |
20260107 | 1,705 | -30 (-1.73) | 1,747 | 1,747 | 1,695 |
|
대원강업 (000430) |
20260107 | 4,240 | -100 (-2.3) | 4,390 | 4,430 | 4,130 |
|
CR홀딩스 (000480) |
20260107 | 4,735 | -45 (-.94) | 4,790 | 4,810 | 4,700 |
|
대동 (000490) |
20260107 | 9,380 | -160 (-1.68) | 9,620 | 9,620 | 9,300 |
|
가온전선 (000500) |
20260107 | 88,700 | -6700 (-7.02) | 94,000 | 95,600 | 88,100 |
|
삼일제약 (000520) |
20260107 | 9,920 | -430 (-4.15) | 11,150 | 11,600 | 9,780 |
|
흥국화재 (000540) |
20260107 | 3,490 | -70 (-1.97) | 3,545 | 3,600 | 3,480 |
|
흥국화재우 (000545) |
20260107 | 7,120 | -100 (-1.39) | 7,240 | 7,240 | 7,090 |
|
CS홀딩스 (000590) |
20260107 | 75,200 | -1200 (-1.57) | 75,800 | 77,000 | 74,800 |
|
동아쏘시오홀딩스 (000640) |
20260107 | 106,800 | -400 (-.37) | 107,300 | 108,000 | 105,900 |
|
천일고속 (000650) |
20260107 | 297,500 | -16000 (-5.1) | 315,000 | 317,000 | 294,500 |
|
SK하이닉스 (000660) |
20260107 | 742,000 | 16000 (2.2) | 760,000 | 762,000 | 728,000 |
|
영풍 (000670) |
20260107 | 45,800 | 100 (.22) | 45,750 | 46,600 | 45,450 |
|
LS네트웍스 (000680) |
20260107 | 3,485 | -45 (-1.27) | 3,530 | 3,530 | 3,440 |
|
유수홀딩스 (000700) |
20260107 | 5,710 | 0 (0) | 5,740 | 5,770 | 5,650 |
|
현대건설 (000720) |
20260107 | 74,700 | -1500 (-1.97) | 75,600 | 77,900 | 73,800 |
|
현대건설우 (000725) |
20260107 | 56,100 | -1200 (-2.09) | 57,300 | 58,100 | 55,800 |
|
이화산업 (000760) |
20260107 | 13,940 | -190 (-1.34) | 14,130 | 14,130 | 13,800 |
|
삼성화재 (000810) |
20260107 | 485,500 | -9500 (-1.92) | 488,500 | 493,000 | 480,500 |
|
삼성화재우 (000815) |
20260107 | 371,500 | -4000 (-1.07) | 377,000 | 377,000 | 370,500 |
|
화천기공 (000850) |
20260107 | 36,250 | -650 (-1.76) | 36,900 | 37,850 | 35,500 |
|
강남제비스코 (000860) |
20260107 | 13,490 | 440 (3.37) | 13,050 | 13,490 | 12,970 |
|
한화 (000880) |
20260107 | 84,000 | -1200 (-1.41) | 84,300 | 85,500 | 82,900 |
|
한화3우B (00088K) |
20260107 | 36,900 | -700 (-1.86) | 37,550 | 37,700 | 36,550 |
|
보해양조 (000890) |
20260107 | 414 | -9 (-2.13) | 421 | 426 | 410 |
|
유니온 (000910) |
20260107 | 5,020 | 835 (19.95) | 4,840 | 5,440 | 4,660 |
|
전방 (000950) |
20260107 | 36,200 | -150 (-.41) | 36,350 | 36,900 | 35,600 |
|
한국주철관 (000970) |
20260107 | 6,770 | -40 (-.59) | 6,880 | 6,880 | 6,700 |
|
DB하이텍 (000990) |
20260107 | 74,200 | -1000 (-1.33) | 75,700 | 75,800 | 72,100 |
|
페이퍼코리아 (001020) |
20260107 | 606 | -13 (-2.1) | 613 | 626 | 604 |
|
CJ (001040) |
20260107 | 177,400 | -1500 (-.84) | 176,700 | 181,000 | 174,300 |
|
CJ우 (001045) |
20260107 | 90,800 | -1200 (-1.3) | 92,100 | 92,100 | 89,500 |
|
CJ4우(전환) (00104K) |
20260107 | 155,000 | -1200 (-.77) | 156,200 | 156,600 | 152,600 |
|
JW중외제약 (001060) |
20260107 | 27,400 | 750 (2.81) | 26,850 | 27,550 | 26,450 |
|
JW중외제약우 (001065) |
20260107 | 29,300 | -450 (-1.51) | 29,750 | 29,750 | 28,400 |
|
JW중외제약2우B (001067) |
20260107 | 59,900 | 0 (0) | 59,900 | 59,900 | 59,900 |
|
대한방직 (001070) |
20260107 | 6,240 | -90 (-1.42) | 6,330 | 6,330 | 6,200 |
|
만호제강 (001080) |
20260107 | 42,050 | -2100 (-4.76) | 43,900 | 43,900 | 42,000 |
|
LX인터내셔널 (001120) |
20260107 | 32,500 | -150 (-.46) | 32,800 | 33,050 | 32,200 |
|
대한제분 (001130) |
20260107 | 141,100 | -1900 (-1.33) | 143,000 | 143,000 | 139,500 |
|
국보 (001140) |
20260107 | 2,110 | 0 (0) | 0 | 0 | 0 |
|
유진투자증권 (001200) |
20260107 | 3,545 | -105 (-2.88) | 3,655 | 3,740 | 3,530 |
|
금호전기 (001210) |
20260107 | 720 | 8 (1.12) | 753 | 897 | 720 |
|
동국홀딩스 (001230) |
20260107 | 6,980 | -130 (-1.83) | 7,100 | 7,100 | 6,940 |
|
GS글로벌 (001250) |
20260107 | 2,245 | -55 (-2.39) | 2,305 | 2,305 | 2,245 |
|
남광토건 (001260) |
20260107 | 8,090 | -120 (-1.46) | 8,170 | 8,230 | 7,960 |
|
부국증권 (001270) |
20260107 | 56,200 | -1300 (-2.26) | 57,700 | 58,300 | 55,800 |
|
부국증권우 (001275) |
20260107 | 28,350 | 100 (.35) | 28,250 | 28,350 | 28,100 |
|
상상인증권 (001290) |
20260107 | 652 | -8 (-1.21) | 666 | 667 | 638 |
|
PKC (001340) |
20260107 | 5,430 | -100 (-1.81) | 5,550 | 5,570 | 5,370 |
|
삼성제약 (001360) |
20260107 | 1,464 | -23 (-1.55) | 1,499 | 1,499 | 1,453 |
|
SG글로벌 (001380) |
20260107 | 1,572 | -36 (-2.24) | 1,608 | 1,618 | 1,531 |
|
KG케미칼 (001390) |
20260107 | 5,070 | -100 (-1.93) | 5,170 | 5,200 | 5,020 |
|
태원물산 (001420) |
20260107 | 3,280 | 50 (1.55) | 3,210 | 3,280 | 3,210 |
|
세아베스틸지주 (001430) |
20260107 | 57,200 | 2400 (4.38) | 54,800 | 62,200 | 53,400 |
|
대한전선 (001440) |
20260107 | 26,300 | 200 (.77) | 26,800 | 27,350 | 25,700 |
|
현대해상 (001450) |
20260107 | 30,650 | -400 (-1.29) | 30,750 | 30,850 | 30,300 |
|
BYC (001460) |
20260107 | 41,600 | 50 (.12) | 42,400 | 42,800 | 40,700 |
|
BYC우 (001465) |
20260107 | 23,900 | -250 (-1.04) | 24,100 | 24,100 | 22,100 |
|
삼부토건 (001470) |
20260107 | 347 | 0 (0) | 0 | 0 | 0 |
|
현대차증권 (001500) |
20260107 | 8,050 | -140 (-1.71) | 8,190 | 8,200 | 7,960 |
|
SK증권 (001510) |
20260107 | 661 | -22 (-3.22) | 684 | 686 | 656 |
|
SK증권우 (001515) |
20260107 | 2,300 | -50 (-2.13) | 2,380 | 2,380 | 2,290 |
|
동양 (001520) |
20260107 | 879 | 5 (.57) | 861 | 904 | 858 |
|
동양우 (001525) |
20260107 | 5,320 | -30 (-.56) | 5,400 | 5,400 | 5,180 |
|
동양2우B (001527) |
20260107 | 9,150 | 350 (3.98) | 8,850 | 9,210 | 8,850 |
|
DI동일 (001530) |
20260107 | 19,840 | -510 (-2.51) | 20,350 | 20,350 | 19,840 |
|
조비 (001550) |
20260107 | 11,180 | -240 (-2.1) | 11,420 | 11,420 | 11,100 |
|
제일연마 (001560) |
20260107 | 9,570 | -160 (-1.64) | 9,640 | 9,640 | 9,300 |
|
금양 (001570) |
20260107 | 9,900 | 0 (0) | 0 | 0 | 0 |
|
케이비아이동국실업 (001620) |
20260107 | 491 | 1 (.2) | 490 | 493 | 487 |
|
종근당홀딩스 (001630) |
20260107 | 45,500 | 0 (0) | 46,500 | 46,500 | 45,100 |
|
대상 (001680) |
20260107 | 20,300 | -200 (-.98) | 20,500 | 20,550 | 20,050 |
|
대상우 (001685) |
20260107 | 16,820 | -130 (-.77) | 16,990 | 16,990 | 16,670 |
|
신영증권 (001720) |
20260107 | 133,500 | -1300 (-.96) | 136,200 | 136,700 | 132,900 |
|
SK네트웍스 (001740) |
20260107 | 4,365 | -85 (-1.91) | 4,455 | 4,470 | 4,345 |
|
한양증권 (001750) |
20260107 | 19,120 | -410 (-2.1) | 19,540 | 19,540 | 19,050 |
|
한양증권우 (001755) |
20260107 | 18,800 | -230 (-1.21) | 19,040 | 19,080 | 18,740 |
|
SHD (001770) |
20260107 | 17,990 | -10 (-.06) | 17,860 | 17,990 | 17,600 |
|
알루코 (001780) |
20260107 | 2,130 | -35 (-1.62) | 2,165 | 2,185 | 2,075 |
|
대한제당 (001790) |
20260107 | 2,735 | -40 (-1.44) | 2,775 | 2,785 | 2,710 |
|
대한제당우 (001795) |
20260107 | 2,500 | -5 (-.2) | 2,520 | 2,600 | 2,485 |
|
오리온홀딩스 (001800) |
20260107 | 19,670 | -250 (-1.26) | 19,910 | 19,920 | 19,520 |
|
삼화콘덴서 (001820) |
20260107 | 29,150 | -400 (-1.35) | 30,050 | 30,700 | 28,800 |
|
KISCO홀딩스 (001940) |
20260107 | 25,050 | 100 (.4) | 25,050 | 25,150 | 24,950 |
|
코오롱 (002020) |
20260107 | 44,600 | -400 (-.89) | 45,450 | 45,900 | 43,600 |
|
코오롱우 (002025) |
20260107 | 23,600 | -250 (-1.05) | 23,350 | 23,600 | 22,550 |
|
아세아 (002030) |
20260107 | 313,500 | 4000 (1.29) | 308,000 | 314,500 | 300,000 |
|
비비안 (002070) |
20260107 | 608 | -8 (-1.3) | 619 | 620 | 604 |
|
경농 (002100) |
20260107 | 9,150 | -20 (-.22) | 9,190 | 9,190 | 9,050 |
|
고려산업 (002140) |
20260107 | 2,425 | -65 (-2.61) | 2,490 | 2,495 | 2,405 |
|
도화엔지니어링 (002150) |
20260107 | 6,120 | -40 (-.65) | 6,150 | 6,160 | 6,090 |
|
삼양통상 (002170) |
20260107 | 53,800 | 700 (1.32) | 53,100 | 53,900 | 52,500 |
|
한국수출포장 (002200) |
20260107 | 3,140 | 10 (.32) | 3,130 | 3,150 | 3,105 |
|
동성제약 (002210) |
20260107 | 973 | 0 (0) | 0 | 0 | 0 |
|
한일철강 (002220) |
20260107 | 4,725 | -275 (-5.5) | 5,000 | 5,070 | 4,680 |
|
고려제강 (002240) |
20260107 | 20,300 | -350 (-1.69) | 20,650 | 21,000 | 20,000 |
|
아세아제지 (002310) |
20260107 | 7,700 | 10 (.13) | 7,650 | 7,700 | 7,500 |
|
한진 (002320) |
20260107 | 19,570 | -10 (-.05) | 19,580 | 19,680 | 19,480 |
|
넥센타이어 (002350) |
20260107 | 7,300 | -30 (-.41) | 7,420 | 7,440 | 7,200 |
|
넥센타이어1우B (002355) |
20260107 | 3,625 | 0 (0) | 3,690 | 3,690 | 3,600 |
|
SH에너지화학 (002360) |
20260107 | 374 | -1 (-.27) | 375 | 378 | 370 |
|
KCC (002380) |
20260107 | 401,000 | 3000 (.75) | 398,500 | 411,500 | 398,500 |
|
한독 (002390) |
20260107 | 11,270 | 210 (1.9) | 11,060 | 11,290 | 10,950 |
|
범양건영 (002410) |
20260107 | 1,935 | 0 (0) | 0 | 0 | 0 |
|
세기상사 (002420) |
20260107 | 5,330 | -10 (-.19) | 5,340 | 5,340 | 5,200 |
|
삼익악기 (002450) |
20260107 | 1,189 | -13 (-1.08) | 1,200 | 1,200 | 1,167 |
|
HS화성 (002460) |
20260107 | 11,520 | -360 (-3.03) | 11,880 | 11,940 | 11,510 |
|
조흥 (002600) |
20260107 | 159,400 | 700 (.44) | 158,700 | 159,800 | 157,200 |
|
제일파마홀딩스 (002620) |
20260107 | 8,220 | -80 (-.96) | 8,300 | 8,470 | 8,130 |
|
오리엔트바이오 (002630) |
20260107 | 605 | -10 (-1.63) | 610 | 621 | 596 |
|
동일제강 (002690) |
20260107 | 1,624 | 16 (1) | 1,607 | 1,624 | 1,603 |
|
신일전자 (002700) |
20260107 | 1,311 | 3 (.23) | 1,308 | 1,329 | 1,305 |
|
TCC스틸 (002710) |
20260107 | 13,390 | -530 (-3.81) | 13,940 | 14,010 | 13,310 |
|
국제약품 (002720) |
20260107 | 4,190 | -55 (-1.3) | 4,250 | 4,255 | 4,170 |
|
보락 (002760) |
20260107 | 1,023 | -23 (-2.2) | 1,046 | 1,049 | 1,022 |
|
진흥기업 (002780) |
20260107 | 707 | -22 (-3.02) | 729 | 729 | 705 |
|
진흥기업우B (002785) |
20260107 | 3,525 | 35 (1) | 3,575 | 3,575 | 3,525 |
|
진흥기업2우B (002787) |
20260107 | 8,020 | 70 (.88) | 7,970 | 8,020 | 7,920 |
|
아모레퍼시픽홀딩스 (002790) |
20260107 | 26,050 | -950 (-3.52) | 26,900 | 26,950 | 25,850 |
|
아모레퍼시픽홀딩스우 (002795) |
20260107 | 11,840 | -230 (-1.91) | 12,070 | 12,070 | 11,770 |
|
아모레퍼시픽홀딩스3우C (00279K) |
20260107 | 21,550 | -450 (-2.05) | 22,000 | 22,000 | 21,150 |
|
삼영무역 (002810) |
20260107 | 15,380 | -380 (-2.41) | 15,810 | 15,810 | 15,340 |
|
SUN&L (002820) |
20260107 | 2,485 | 0 (0) | 2,485 | 2,495 | 2,455 |
|
미원상사 (002840) |
20260107 | 145,600 | -200 (-.14) | 143,900 | 147,200 | 143,600 |
|
신풍 (002870) |
20260107 | 1,088 | 7 (.65) | 1,080 | 1,111 | 1,063 |
|
대유에이텍 (002880) |
20260107 | 1,057 | 3 (.28) | 1,070 | 1,077 | 1,048 |
|
TYM (002900) |
20260107 | 6,910 | 100 (1.47) | 6,800 | 7,250 | 6,760 |
|
유성기업 (002920) |
20260107 | 2,205 | 65 (3.04) | 2,145 | 2,290 | 2,140 |
|
한국쉘석유 (002960) |
20260107 | 439,500 | 3000 (.69) | 440,000 | 440,000 | 434,500 |
|
금호건설 (002990) |
20260107 | 4,250 | -30 (-.7) | 4,320 | 4,320 | 4,105 |
|
금호건설우 (002995) |
20260107 | 17,300 | 160 (.93) | 17,120 | 18,170 | 16,350 |
|
부광약품 (003000) |
20260107 | 3,750 | -60 (-1.57) | 3,810 | 3,820 | 3,725 |
|
혜인 (003010) |
20260107 | 5,290 | -30 (-.56) | 5,390 | 5,490 | 5,220 |
|
세아제강지주 (003030) |
20260107 | 117,900 | -3100 (-2.56) | 119,900 | 121,600 | 115,500 |
|
에이프로젠바이오로직스 (003060) |
20260107 | 523 | -8 (-1.51) | 531 | 539 | 517 |
|
코오롱글로벌 (003070) |
20260107 | 8,890 | -20 (-.22) | 8,910 | 8,990 | 8,820 |
|
코오롱글로벌우 (003075) |
20260107 | 14,450 | -340 (-2.3) | 14,710 | 14,810 | 14,450 |
|
SB성보 (003080) |
20260107 | 2,765 | 5 (.18) | 2,775 | 2,775 | 2,740 |
|
대웅 (003090) |
20260107 | 21,350 | -450 (-2.06) | 21,800 | 21,800 | 21,200 |
|
대신밸류리츠 (0030R0) |
20260107 | 4,560 | -40 (-.87) | 4,600 | 4,600 | 4,535 |
|
일성아이에스 (003120) |
20260107 | 20,200 | -950 (-4.49) | 21,250 | 21,300 | 20,050 |
|
디아이 (003160) |
20260107 | 27,050 | -2500 (-8.46) | 29,000 | 29,150 | 26,100 |
|
일신방직 (003200) |
20260107 | 11,390 | -390 (-3.31) | 11,830 | 11,830 | 11,280 |
|
대원제약 (003220) |
20260107 | 11,380 | -320 (-2.74) | 11,730 | 11,740 | 11,360 |
|
삼양식품 (003230) |
20260107 | 1,158,000 | -104000 (-8.24) | 1,250,000 | 1,262,000 | 1,148,000 |
|
태광산업 (003240) |
20260107 | 720,000 | -22000 (-2.96) | 736,000 | 741,000 | 720,000 |
|
흥아해운 (003280) |
20260107 | 1,590 | -9 (-.56) | 1,600 | 1,607 | 1,576 |
|
한일홀딩스 (003300) |
20260107 | 15,800 | -100 (-.63) | 15,900 | 16,190 | 15,760 |
|
한국화장품제조 (003350) |
20260107 | 49,900 | 700 (1.42) | 49,200 | 51,900 | 46,750 |
|
유화증권 (003460) |
20260107 | 2,715 | -80 (-2.86) | 2,795 | 2,795 | 2,690 |
|
유화증권우 (003465) |
20260107 | 2,785 | 90 (3.34) | 2,815 | 2,815 | 2,785 |
|
유안타증권 (003470) |
20260107 | 3,835 | -100 (-2.54) | 3,940 | 4,030 | 3,825 |
|
유안타증권우 (003475) |
20260107 | 3,805 | -55 (-1.42) | 3,860 | 3,885 | 3,795 |
|
한진중공업홀딩스 (003480) |
20260107 | 4,730 | -75 (-1.56) | 4,805 | 4,925 | 4,700 |
|
대한항공 (003490) |
20260107 | 22,100 | -400 (-1.78) | 22,450 | 22,450 | 21,900 |
|
대한항공우 (003495) |
20260107 | 23,200 | -300 (-1.28) | 23,500 | 23,500 | 23,200 |
|
영진약품 (003520) |
20260107 | 1,927 | -20 (-1.03) | 1,950 | 1,954 | 1,927 |
|
한화투자증권 (003530) |
20260107 | 4,810 | -190 (-3.8) | 5,000 | 5,000 | 4,745 |
|
한화투자증권우 (003535) |
20260107 | 7,800 | -100 (-1.27) | 7,910 | 7,910 | 7,750 |
|
대신증권 (003540) |
20260107 | 26,600 | -800 (-2.92) | 27,300 | 27,600 | 26,450 |
|
대신증권우 (003545) |
20260107 | 20,950 | 0 (0) | 20,900 | 20,950 | 20,750 |
|
대신증권2우B (003547) |
20260107 | 20,100 | -150 (-.74) | 20,200 | 20,200 | 19,990 |
|
LG (003550) |
20260107 | 82,200 | -2100 (-2.49) | 83,200 | 83,900 | 81,500 |
|
LG우 (003555) |
20260107 | 66,200 | -700 (-1.05) | 66,900 | 66,900 | 65,500 |
|
IHQ (003560) |
20260107 | 422 | -238 (-36.06) | 600 | 624 | 422 |
|
SNT다이내믹스 (003570) |
20260107 | 48,350 | -1000 (-2.03) | 48,900 | 49,500 | 46,500 |
|
HLB글로벌 (003580) |
20260107 | 2,385 | -45 (-1.85) | 2,400 | 2,430 | 2,360 |
|
방림 (003610) |
20260107 | 5,620 | 120 (2.18) | 5,500 | 5,620 | 5,500 |
|
KG모빌리티 (003620) |
20260107 | 3,575 | 85 (2.44) | 3,515 | 3,625 | 3,470 |
|
미창석유 (003650) |
20260107 | 124,300 | -200 (-.16) | 124,500 | 125,300 | 118,600 |
|
포스코퓨처엠 (003670) |
20260107 | 180,000 | -2700 (-1.48) | 182,600 | 187,000 | 178,000 |
|
한성기업 (003680) |
20260107 | 5,470 | 60 (1.11) | 5,520 | 5,550 | 5,380 |
|
코리안리 (003690) |
20260107 | 11,800 | -190 (-1.58) | 12,040 | 12,120 | 11,750 |
|
삼영 (003720) |
20260107 | 5,860 | -360 (-5.79) | 6,220 | 6,250 | 5,750 |
|
진양산업 (003780) |
20260107 | 6,260 | 0 (0) | 6,250 | 6,470 | 6,190 |
|
대한화섬 (003830) |
20260107 | 114,000 | -1600 (-1.38) | 117,100 | 117,100 | 113,900 |
|
보령 (003850) |
20260107 | 9,160 | -140 (-1.51) | 9,260 | 9,270 | 9,050 |
|
남양유업 (003920) |
20260107 | 50,100 | 0 (0) | 50,600 | 50,600 | 49,950 |
|
남양유업우 (003925) |
20260107 | 33,550 | 50 (.15) | 33,700 | 34,100 | 31,700 |
|
사조대림 (003960) |
20260107 | 36,150 | -400 (-1.09) | 36,700 | 36,850 | 35,950 |
|
롯데정밀화학 (004000) |
20260107 | 42,800 | 0 (0) | 42,700 | 43,950 | 42,600 |
|
현대제철 (004020) |
20260107 | 29,150 | -500 (-1.69) | 29,500 | 29,850 | 28,700 |
|
SG세계물산 (004060) |
20260107 | 326 | -4 (-1.21) | 332 | 333 | 322 |
|
신흥 (004080) |
20260107 | 13,900 | 0 (0) | 13,970 | 13,970 | 13,840 |
|
한국석유 (004090) |
20260107 | 13,950 | -220 (-1.55) | 14,100 | 14,220 | 13,900 |
|
태양금속 (004100) |
20260107 | 2,135 | -45 (-2.06) | 2,155 | 2,190 | 2,110 |
|
태양금속우 (004105) |
20260107 | 3,340 | -10 (-.3) | 3,350 | 3,350 | 3,280 |
|
동방 (004140) |
20260107 | 2,495 | -40 (-1.58) | 2,530 | 2,570 | 2,485 |
|
한솔홀딩스 (004150) |
20260107 | 2,950 | -60 (-1.99) | 3,015 | 3,025 | 2,945 |
|
신세계 (004170) |
20260107 | 262,000 | 23000 (9.62) | 246,500 | 263,000 | 246,000 |
|
NPC (004250) |
20260107 | 3,680 | -60 (-1.6) | 3,740 | 3,740 | 3,675 |
|
NPC우 (004255) |
20260107 | 2,490 | 0 (0) | 2,495 | 2,495 | 2,475 |
|
남성 (004270) |
20260107 | 873 | -2 (-.23) | 875 | 939 | 860 |
|
현대약품 (004310) |
20260107 | 8,720 | -160 (-1.8) | 8,920 | 9,030 | 8,490 |
|
세방 (004360) |
20260107 | 13,790 | -230 (-1.64) | 14,070 | 14,070 | 13,630 |
|
세방우 (004365) |
20260107 | 8,900 | -10 (-.11) | 8,980 | 8,980 | 8,790 |
|
농심 (004370) |
20260107 | 414,500 | -5500 (-1.31) | 422,500 | 423,500 | 407,500 |
|
삼익THK (004380) |
20260107 | 9,960 | 0 (0) | 0 | 0 | 0 |
|
서울식품 (004410) |
20260107 | 148 | 0 (0) | 148 | 149 | 147 |
|
서울식품우 (004415) |
20260107 | 1,292 | -5 (-.39) | 1,315 | 1,315 | 1,292 |
|
송원산업 (004430) |
20260107 | 8,860 | -110 (-1.23) | 8,990 | 9,010 | 8,810 |
|
삼일씨엔에스 (004440) |
20260107 | 5,800 | 200 (3.57) | 5,550 | 6,000 | 5,530 |
|
삼화왕관 (004450) |
20260107 | 29,150 | 50 (.17) | 29,000 | 29,200 | 28,750 |
|
세방전지 (004490) |
20260107 | 62,000 | 0 (0) | 63,000 | 63,000 | 61,200 |
|
깨끗한나라 (004540) |
20260107 | 1,901 | -15 (-.78) | 1,917 | 1,930 | 1,874 |
|
깨끗한나라우 (004545) |
20260107 | 11,670 | -220 (-1.85) | 11,510 | 11,690 | 11,490 |
|
현대비앤지스틸 (004560) |
20260107 | 11,300 | 270 (2.45) | 11,130 | 11,700 | 11,120 |
|
삼천리 (004690) |
20260107 | 121,000 | -3000 (-2.42) | 123,700 | 123,800 | 119,300 |
|
조광피혁 (004700) |
20260107 | 68,200 | 3200 (4.92) | 65,400 | 68,400 | 65,300 |
|
한솔테크닉스 (004710) |
20260107 | 5,820 | -210 (-3.48) | 6,060 | 6,060 | 5,780 |
|
팜젠사이언스 (004720) |
20260107 | 4,295 | -5 (-.12) | 4,350 | 4,350 | 4,235 |
|
써니전자 (004770) |
20260107 | 1,537 | 1 (.07) | 1,536 | 1,576 | 1,531 |
|
효성 (004800) |
20260107 | 116,300 | -1500 (-1.27) | 118,500 | 119,900 | 115,000 |
|
덕성 (004830) |
20260107 | 4,665 | -135 (-2.81) | 4,800 | 4,805 | 4,605 |
|
덕성우 (004835) |
20260107 | 7,200 | -70 (-.96) | 7,290 | 7,300 | 7,050 |
|
DRB동일 (004840) |
20260107 | 4,950 | -50 (-1) | 5,010 | 5,020 | 4,865 |
|
티웨이홀딩스 (004870) |
20260107 | 488 | -12 (-2.4) | 496 | 504 | 480 |
|
동일산업 (004890) |
20260107 | 38,800 | -500 (-1.27) | 39,650 | 39,700 | 38,800 |
|
조광페인트 (004910) |
20260107 | 4,880 | -70 (-1.41) | 4,950 | 4,950 | 4,825 |
|
씨아이테크 (004920) |
20260107 | 1,276 | -4 (-.31) | 1,333 | 1,375 | 1,230 |
|
한신공영 (004960) |
20260107 | 10,240 | -110 (-1.06) | 10,470 | 10,560 | 9,840 |
|
신라교역 (004970) |
20260107 | 8,940 | -190 (-2.08) | 9,100 | 9,120 | 8,940 |
|
성신양회 (004980) |
20260107 | 9,370 | -90 (-.95) | 9,540 | 9,540 | 9,300 |
|
성신양회우 (004985) |
20260107 | 11,190 | -190 (-1.67) | 11,360 | 11,380 | 11,170 |
|
롯데지주 (004990) |
20260107 | 25,650 | -750 (-2.84) | 26,400 | 26,500 | 25,500 |
|
롯데지주우 (00499K) |
20260107 | 26,600 | -600 (-2.21) | 27,250 | 27,250 | 26,300 |
|
휴스틸 (005010) |
20260107 | 3,915 | -125 (-3.09) | 4,020 | 4,045 | 3,905 |
|
부산주공 (005030) |
20260107 | 486 | 0 (0) | 0 | 0 | 0 |
|
코스모신소재 (005070) |
20260107 | 43,200 | -1000 (-2.26) | 44,500 | 44,950 | 42,650 |
|
SGC에너지 (005090) |
20260107 | 21,450 | -200 (-.92) | 22,400 | 22,400 | 21,300 |
|
한창 (005110) |
20260107 | 1,254 | 0 (0) | 0 | 0 | 0 |
|
빙그레 (005180) |
20260107 | 73,600 | -6400 (-8) | 75,800 | 75,800 | 73,600 |
|
녹십자홀딩스 (005250) |
20260107 | 15,700 | -130 (-.82) | 15,680 | 15,860 | 15,530 |
|
녹십자홀딩스2우 (005257) |
20260107 | 25,350 | -250 (-.98) | 25,550 | 25,550 | 25,300 |
|
롯데칠성 (005300) |
20260107 | 127,400 | 400 (.31) | 126,500 | 127,800 | 125,000 |
|
롯데칠성우 (005305) |
20260107 | 76,300 | -400 (-.52) | 75,600 | 76,600 | 75,300 |
|
온타이드 (005320) |
20260107 | 467 | 0 (0) | 468 | 469 | 451 |
|
모나미 (005360) |
20260107 | 1,953 | -1 (-.05) | 1,954 | 1,999 | 1,950 |
|
현대차 (005380) |
20260107 | 350,500 | 42500 (13.8) | 314,000 | 362,000 | 313,000 |
|
현대차우 (005385) |
20260107 | 230,000 | 16500 (7.73) | 216,500 | 233,500 | 215,500 |
|
현대차2우B (005387) |
20260107 | 235,500 | 17000 (7.78) | 221,500 | 239,500 | 221,000 |
|
현대차3우B (005389) |
20260107 | 226,000 | 15500 (7.36) | 213,500 | 229,500 | 212,000 |
|
코스모화학 (005420) |
20260107 | 13,900 | -280 (-1.97) | 14,180 | 14,350 | 13,830 |
|
한국공항 (005430) |
20260107 | 62,800 | -1200 (-1.88) | 63,900 | 64,000 | 62,300 |
|
현대지에프홀딩스 (005440) |
20260107 | 8,100 | -10 (-.12) | 8,150 | 8,160 | 7,990 |
|
POSCO홀딩스 (005490) |
20260107 | 308,000 | 4000 (1.32) | 305,500 | 313,000 | 303,000 |
|
삼진제약 (005500) |
20260107 | 19,480 | -20 (-.1) | 19,500 | 19,500 | 19,200 |
|
SPC삼립 (005610) |
20260107 | 51,900 | 700 (1.37) | 51,500 | 51,900 | 51,000 |
|
삼영전자 (005680) |
20260107 | 10,370 | -40 (-.38) | 10,410 | 10,480 | 10,280 |
|
파미셀 (005690) |
20260107 | 14,000 | -310 (-2.17) | 14,450 | 14,450 | 13,880 |
|
넥센 (005720) |
20260107 | 5,760 | -150 (-2.54) | 5,910 | 5,980 | 5,730 |
|
넥센우 (005725) |
20260107 | 4,480 | 0 (0) | 4,470 | 4,480 | 4,460 |
|
크라운해태홀딩스 (005740) |
20260107 | 6,450 | -150 (-2.27) | 6,650 | 6,650 | 6,340 |
|
크라운해태홀딩스우 (005745) |
20260107 | 8,090 | 30 (.37) | 8,060 | 8,160 | 8,010 |
|
대림바스 (005750) |
20260107 | 4,740 | -50 (-1.04) | 4,730 | 4,790 | 4,705 |
|
신영와코루 (005800) |
20260107 | 15,340 | -170 (-1.1) | 15,510 | 15,510 | 15,120 |
|
풍산홀딩스 (005810) |
20260107 | 37,550 | -1400 (-3.59) | 39,150 | 39,300 | 36,200 |
|
원림 (005820) |
20260107 | 14,780 | -140 (-.94) | 14,800 | 14,930 | 14,710 |
|
DB손해보험 (005830) |
20260107 | 124,700 | -2500 (-1.97) | 125,800 | 127,500 | 123,900 |
|
에스엘 (005850) |
20260107 | 44,500 | 2450 (5.83) | 42,050 | 45,800 | 41,800 |
|
휴니드 (005870) |
20260107 | 7,930 | -70 (-.88) | 8,070 | 8,120 | 7,750 |
|
대한해운 (005880) |
20260107 | 1,757 | -9 (-.51) | 1,773 | 1,784 | 1,721 |
|
삼성전자 (005930) |
20260107 | 141,000 | 2100 (1.51) | 143,500 | 144,400 | 137,600 |
|
삼성전자우 (005935) |
20260107 | 103,300 | 800 (.78) | 105,000 | 105,400 | 100,100 |
|
NH투자증권 (005940) |
20260107 | 21,200 | -850 (-3.85) | 21,800 | 22,000 | 21,050 |
|
NH투자증권우 (005945) |
20260107 | 19,660 | -270 (-1.35) | 19,930 | 19,950 | 19,580 |
|
이수화학 (005950) |
20260107 | 8,150 | -140 (-1.69) | 8,300 | 8,390 | 7,960 |
|
동부건설 (005960) |
20260107 | 5,400 | -120 (-2.17) | 5,590 | 5,600 | 5,360 |
|
동부건설우 (005965) |
20260107 | 21,200 | 400 (1.92) | 20,600 | 22,000 | 19,900 |
|
동원산업 (006040) |
20260107 | 40,800 | -600 (-1.45) | 41,400 | 41,400 | 40,650 |
|
화승인더 (006060) |
20260107 | 3,310 | -155 (-4.47) | 3,460 | 3,470 | 3,305 |
|
사조오양 (006090) |
20260107 | 9,000 | -90 (-.99) | 9,090 | 9,090 | 8,950 |
|
삼아알미늄 (006110) |
20260107 | 23,300 | -700 (-2.92) | 24,150 | 24,400 | 23,200 |
|
SK디스커버리 (006120) |
20260107 | 63,200 | -200 (-.32) | 64,500 | 64,500 | 62,600 |
|
SK디스커버리우 (006125) |
20260107 | 40,050 | -300 (-.74) | 40,350 | 40,400 | 39,000 |
|
한국전자홀딩스 (006200) |
20260107 | 662 | -11 (-1.63) | 669 | 672 | 660 |
|
제주은행 (006220) |
20260107 | 11,660 | -270 (-2.26) | 11,930 | 12,550 | 11,440 |
|
LS (006260) |
20260107 | 207,500 | -9000 (-4.16) | 214,500 | 218,500 | 205,500 |
|
녹십자 (006280) |
20260107 | 160,900 | -100 (-.06) | 159,400 | 161,500 | 156,300 |
|
대원전선 (006340) |
20260107 | 3,715 | -95 (-2.49) | 3,815 | 3,865 | 3,670 |
|
대원전선우 (006345) |
20260107 | 3,735 | -45 (-1.19) | 3,795 | 3,815 | 3,675 |
|
GS건설 (006360) |
20260107 | 18,740 | -430 (-2.24) | 19,120 | 19,300 | 18,580 |
|
대구백화점 (006370) |
20260107 | 5,160 | -260 (-4.8) | 5,570 | 5,570 | 5,110 |
|
카프로 (006380) |
20260107 | 3,660 | 0 (0) | 0 | 0 | 0 |
|
삼성SDI (006400) |
20260107 | 270,500 | -6500 (-2.35) | 279,000 | 280,000 | 268,500 |
|
삼성SDI우 (006405) |
20260107 | 160,200 | -2800 (-1.72) | 163,700 | 164,400 | 159,300 |
|
인스코비 (006490) |
20260107 | 750 | 56 (8.07) | 745 | 819 | 696 |
|
대림통상 (006570) |
20260107 | 2,215 | -5 (-.23) | 2,235 | 2,250 | 2,215 |
|
대한유화 (006650) |
20260107 | 132,400 | -2500 (-1.85) | 133,300 | 136,500 | 129,200 |
|
삼성공조 (006660) |
20260107 | 13,760 | -500 (-3.51) | 14,180 | 14,180 | 13,600 |
|
블루산업개발 (006740) |
20260107 | 799 | -4 (-.5) | 803 | 807 | 785 |
|
미래에셋증권 (006800) |
20260107 | 28,000 | -700 (-2.44) | 28,700 | 28,950 | 27,200 |
|
미래에셋증권우 (006805) |
20260107 | 14,410 | -800 (-5.26) | 15,310 | 15,450 | 14,010 |
|
미래에셋증권2우B (00680K) |
20260107 | 12,180 | -270 (-2.17) | 12,590 | 12,590 | 12,090 |
|
AK홀딩스 (006840) |
20260107 | 8,300 | -170 (-2.01) | 8,470 | 8,470 | 8,230 |
|
신송홀딩스 (006880) |
20260107 | 6,790 | -50 (-.73) | 6,820 | 6,840 | 6,720 |
|
태경케미컬 (006890) |
20260107 | 7,730 | -150 (-1.9) | 7,960 | 7,960 | 7,670 |
|
우성 (006980) |
20260107 | 16,050 | -110 (-.68) | 16,160 | 16,310 | 16,010 |
|
GS리테일 (007070) |
20260107 | 20,250 | 290 (1.45) | 19,730 | 20,300 | 19,730 |
|
일신석재 (007110) |
20260107 | 1,617 | -50 (-3) | 1,667 | 1,668 | 1,602 |
|
미래아이앤지 (007120) |
20260107 | 948 | 0 (0) | 948 | 968 | 923 |
|
사조산업 (007160) |
20260107 | 54,200 | -300 (-.55) | 54,700 | 55,100 | 53,400 |
|
벽산 (007210) |
20260107 | 1,660 | -41 (-2.41) | 1,701 | 1,710 | 1,585 |
|
한국특강 (007280) |
20260107 | 1,391 | -39 (-2.73) | 1,445 | 1,445 | 1,345 |
|
오뚜기 (007310) |
20260107 | 375,000 | -5500 (-1.45) | 380,500 | 380,500 | 373,500 |
|
DN오토모티브 (007340) |
20260107 | 23,650 | -350 (-1.46) | 23,800 | 24,250 | 23,350 |
|
에이프로젠 (007460) |
20260107 | 712 | -14 (-1.93) | 727 | 732 | 701 |
|
샘표 (007540) |
20260107 | 47,550 | -550 (-1.14) | 48,450 | 48,550 | 47,500 |
|
일양약품 (007570) |
20260107 | 13,050 | 0 (0) | 0 | 0 | 0 |
|
일양약품우 (007575) |
20260107 | 12,980 | 0 (0) | 0 | 0 | 0 |
|
동방아그로 (007590) |
20260107 | 5,910 | -40 (-.67) | 5,940 | 5,950 | 5,900 |
|
선도전기 (007610) |
20260107 | 3,000 | 0 (0) | 0 | 0 | 0 |
|
이수페타시스 (007660) |
20260107 | 109,200 | -4200 (-3.7) | 115,800 | 115,800 | 106,900 |
|
국도화학 (007690) |
20260107 | 31,800 | -300 (-.93) | 32,100 | 32,150 | 31,400 |
|
F&F홀딩스 (007700) |
20260107 | 19,170 | -90 (-.47) | 19,530 | 19,530 | 19,120 |
|
코리아써키트 (007810) |
20260107 | 48,750 | 2650 (5.75) | 46,700 | 48,900 | 45,950 |
|
코리아써우 (007815) |
20260107 | 14,610 | 870 (6.33) | 13,850 | 14,890 | 13,680 |
|
코리아써키트2우B (00781K) |
20260107 | 10,700 | 260 (2.49) | 10,450 | 10,700 | 10,450 |
|
서연 (007860) |
20260107 | 9,340 | 0 (0) | 9,340 | 9,510 | 9,200 |
|
TP (007980) |
20260107 | 1,840 | -37 (-1.97) | 1,871 | 1,877 | 1,824 |
|
사조동아원 (008040) |
20260107 | 1,064 | -8 (-.75) | 1,072 | 1,075 | 1,055 |
|
대덕 (008060) |
20260107 | 9,880 | -200 (-1.98) | 10,090 | 10,120 | 9,830 |
|
대덕1우 (00806K) |
20260107 | 9,000 | -180 (-1.96) | 9,280 | 9,280 | 9,000 |
|
대동전자 (008110) |
20260107 | 15,040 | 0 (0) | 0 | 0 | 0 |
|
이건산업 (008250) |
20260107 | 4,380 | -135 (-2.99) | 4,550 | 4,570 | 4,365 |
|
NI스틸 (008260) |
20260107 | 3,375 | -80 (-2.32) | 3,455 | 3,455 | 3,330 |
|
남선알미늄 (008350) |
20260107 | 1,270 | 25 (2.01) | 1,250 | 1,395 | 1,222 |
|
남선알미우 (008355) |
20260107 | 14,410 | -260 (-1.77) | 14,660 | 15,260 | 14,220 |
|
문배철강 (008420) |
20260107 | 2,020 | -30 (-1.46) | 2,050 | 2,065 | 2,000 |
|
서흥 (008490) |
20260107 | 20,550 | -500 (-2.38) | 21,050 | 21,350 | 20,500 |
|
일정실업 (008500) |
20260107 | 2,845 | -110 (-3.72) | 2,955 | 3,015 | 2,790 |
|
윌비스 (008600) |
20260107 | 313 | -3 (-.95) | 313 | 316 | 311 |
|
아남전자 (008700) |
20260107 | 1,362 | 2 (.15) | 1,361 | 1,500 | 1,339 |
|
율촌화학 (008730) |
20260107 | 25,050 | -900 (-3.47) | 25,950 | 26,150 | 24,900 |
|
호텔신라 (008770) |
20260107 | 44,500 | -200 (-.45) | 44,600 | 45,100 | 44,200 |
|
호텔신라우 (008775) |
20260107 | 36,750 | -700 (-1.87) | 37,450 | 37,450 | 36,200 |
|
금비 (008870) |
20260107 | 50,500 | -400 (-.79) | 51,300 | 51,300 | 50,300 |
|
한미사이언스 (008930) |
20260107 | 37,700 | -300 (-.79) | 37,850 | 38,100 | 36,950 |
|
KBI동양철관 (008970) |
20260107 | 1,688 | -42 (-2.43) | 1,729 | 1,732 | 1,670 |
|
KCTC (009070) |
20260107 | 6,510 | 380 (6.2) | 6,250 | 6,730 | 6,190 |
|
경인전자 (009140) |
20260107 | 20,200 | -50 (-.25) | 20,250 | 20,500 | 20,100 |
|
삼성전기 (009150) |
20260107 | 267,500 | -500 (-.19) | 270,000 | 273,000 | 261,500 |
|
삼성전기우 (009155) |
20260107 | 121,700 | -700 (-.57) | 124,000 | 126,000 | 119,000 |
|
SIMPAC (009160) |
20260107 | 4,855 | -30 (-.61) | 4,885 | 4,920 | 4,825 |
|
한솔로지스틱스 (009180) |
20260107 | 2,740 | -30 (-1.08) | 2,755 | 2,815 | 2,725 |
|
대양금속 (009190) |
20260107 | 1,272 | -20 (-1.55) | 1,291 | 1,291 | 1,267 |
|
무림페이퍼 (009200) |
20260107 | 1,941 | -29 (-1.47) | 1,981 | 1,981 | 1,935 |
|
한샘 (009240) |
20260107 | 42,900 | -850 (-1.94) | 44,000 | 44,000 | 42,700 |
|
신원 (009270) |
20260107 | 1,461 | -44 (-2.92) | 1,506 | 1,513 | 1,444 |
|
광동제약 (009290) |
20260107 | 5,840 | 0 (0) | 5,870 | 5,870 | 5,740 |
|
참엔지니어링 (009310) |
20260107 | 1,081 | -25 (-2.26) | 1,106 | 1,106 | 1,066 |
|
아진전자부품 (009320) |
20260107 | 945 | 40 (4.42) | 905 | 983 | 898 |
|
태영건설 (009410) |
20260107 | 1,678 | 3 (.18) | 1,675 | 1,690 | 1,651 |
|
태영건설우 (009415) |
20260107 | 11,260 | 960 (9.32) | 10,310 | 12,950 | 9,410 |
|
한올바이오파마 (009420) |
20260107 | 50,700 | 4350 (9.39) | 46,600 | 51,300 | 46,300 |
|
KC그린홀딩스 (009440) |
20260107 | 756 | 0 (0) | 0 | 0 | 0 |
|
경동나비엔 (009450) |
20260107 | 54,600 | -900 (-1.62) | 55,600 | 55,800 | 54,200 |
|
한창제지 (009460) |
20260107 | 519 | -13 (-2.44) | 532 | 534 | 510 |
|
삼화전기 (009470) |
20260107 | 31,950 | 700 (2.24) | 33,150 | 36,200 | 31,450 |
|
HD한국조선해양 (009540) |
20260107 | 418,000 | 4000 (.97) | 412,000 | 423,000 | 408,500 |
|
무림P&P (009580) |
20260107 | 2,440 | -30 (-1.21) | 2,490 | 2,490 | 2,430 |
|
모토닉 (009680) |
20260107 | 10,110 | 20 (.2) | 10,090 | 10,190 | 10,090 |
|
삼정펄프 (009770) |
20260107 | 30,450 | 300 (1) | 30,150 | 30,450 | 29,700 |
|
플레이그램 (009810) |
20260107 | 248 | -4 (-1.59) | 249 | 250 | 240 |
|
한화솔루션 (009830) |
20260107 | 26,800 | -750 (-2.72) | 27,300 | 27,400 | 26,450 |
|
한화솔루션우 (009835) |
20260107 | 20,500 | -450 (-2.15) | 21,250 | 21,250 | 19,500 |
|
명신산업 (009900) |
20260107 | 8,710 | -160 (-1.8) | 8,930 | 8,990 | 8,600 |
|
영원무역홀딩스 (009970) |
20260107 | 189,400 | -100 (-.05) | 187,600 | 191,600 | 184,500 |
|
한국내화 (010040) |
20260107 | 2,070 | -10 (-.48) | 2,080 | 2,095 | 2,060 |
|
OCI홀딩스 (010060) |
20260107 | 104,200 | -2500 (-2.34) | 106,800 | 107,100 | 102,800 |
|
한국무브넥스 (010100) |
20260107 | 4,720 | 100 (2.16) | 4,620 | 4,925 | 4,590 |
|
LS ELECTRIC (010120) |
20260107 | 475,500 | -16500 (-3.35) | 488,000 | 491,500 | 472,000 |
|
고려아연 (010130) |
20260107 | 1,239,000 | 47000 (3.94) | 1,213,000 | 1,239,000 | 1,212,000 |
|
삼성중공업 (010140) |
20260107 | 25,350 | 550 (2.22) | 24,850 | 26,250 | 24,700 |
|
우진아이엔에스 (010400) |
20260107 | 4,510 | -60 (-1.31) | 4,780 | 4,780 | 4,350 |
|
에스엠벡셀 (010580) |
20260107 | 2,485 | -35 (-1.39) | 2,570 | 2,570 | 2,400 |
|
웰바이오텍 (010600) |
20260107 | 545 | 0 (0) | 0 | 0 | 0 |
|
진양폴리 (010640) |
20260107 | 3,240 | -55 (-1.67) | 3,295 | 3,300 | 3,210 |
|
화천기계 (010660) |
20260107 | 4,295 | -215 (-4.77) | 4,550 | 4,550 | 4,260 |
|
화신 (010690) |
20260107 | 8,150 | 50 (.62) | 8,080 | 8,290 | 8,000 |
|
평화홀딩스 (010770) |
20260107 | 3,690 | -60 (-1.6) | 3,750 | 3,770 | 3,675 |
|
아이에스동서 (010780) |
20260107 | 22,600 | -550 (-2.38) | 22,900 | 23,250 | 22,200 |
|
퍼스텍 (010820) |
20260107 | 4,045 | -140 (-3.35) | 4,135 | 4,190 | 4,000 |
|
S-Oil (010950) |
20260107 | 80,900 | -4300 (-5.05) | 84,200 | 84,200 | 80,200 |
|
S-Oil우 (010955) |
20260107 | 46,550 | -1650 (-3.42) | 47,300 | 47,950 | 45,550 |
|
삼호개발 (010960) |
20260107 | 3,675 | -50 (-1.34) | 3,725 | 3,750 | 3,630 |
|
진원생명과학 (011000) |
20260107 | 1,779 | -44 (-2.41) | 1,823 | 1,823 | 1,768 |
|
LG이노텍 (011070) |
20260107 | 275,000 | 6000 (2.23) | 267,000 | 278,000 | 265,500 |
|
에넥스 (011090) |
20260107 | 534 | -11 (-2.02) | 550 | 552 | 533 |
|
CJ씨푸드 (011150) |
20260107 | 2,840 | -15 (-.53) | 2,855 | 2,880 | 2,805 |
|
CJ씨푸드1우 (011155) |
20260107 | 15,850 | 280 (1.8) | 15,780 | 15,850 | 15,600 |
|
롯데케미칼 (011170) |
20260107 | 70,400 | 700 (1) | 70,000 | 70,800 | 68,800 |
|
HMM (011200) |
20260107 | 19,930 | 10 (.05) | 19,800 | 20,000 | 19,640 |
|
현대위아 (011210) |
20260107 | 77,500 | 2800 (3.75) | 74,800 | 80,200 | 74,700 |
|
삼화전자 (011230) |
20260107 | 3,095 | 265 (9.36) | 2,940 | 3,600 | 2,885 |
|
태림포장 (011280) |
20260107 | 2,050 | -75 (-3.53) | 2,140 | 2,320 | 2,030 |
|
성안머티리얼스 (011300) |
20260107 | 358 | 8 (2.29) | 384 | 440 | 344 |
|
유니켐 (011330) |
20260107 | 1,150 | -82 (-6.66) | 1,232 | 1,285 | 1,145 |
|
부산산업 (011390) |
20260107 | 75,200 | -2300 (-2.97) | 77,500 | 77,500 | 74,000 |
|
갤럭시아에스엠 (011420) |
20260107 | 1,904 | -32 (-1.65) | 1,940 | 1,944 | 1,889 |
|
한농화성 (011500) |
20260107 | 15,220 | -580 (-3.67) | 15,900 | 15,960 | 15,020 |
|
와이투솔루션 (011690) |
20260107 | 4,205 | 45 (1.08) | 4,205 | 4,290 | 4,085 |
|
한신기계 (011700) |
20260107 | 3,100 | -80 (-2.52) | 3,180 | 3,205 | 3,065 |
|
현대코퍼레이션 (011760) |
20260107 | 21,000 | -400 (-1.87) | 21,400 | 21,400 | 20,900 |
|
금호석유화학 (011780) |
20260107 | 118,600 | -900 (-.75) | 118,900 | 120,000 | 117,400 |
|
금호석유화학우 (011785) |
20260107 | 59,800 | -300 (-.5) | 60,100 | 60,400 | 59,300 |
|
SKC (011790) |
20260107 | 106,100 | -4300 (-3.89) | 111,300 | 111,500 | 104,900 |
|
STX (011810) |
20260107 | 3,530 | 0 (0) | 0 | 0 | 0 |
|
신성이엔지 (011930) |
20260107 | 1,619 | -44 (-2.65) | 1,666 | 1,680 | 1,605 |
|
DB (012030) |
20260107 | 1,521 | -60 (-3.8) | 1,600 | 1,600 | 1,512 |
|
삼양바이오팜 (0120G0) |
20260107 | 50,900 | 100 (.2) | 51,600 | 51,600 | 49,450 |
|
영흥 (012160) |
20260107 | 481 | -14 (-2.83) | 499 | 499 | 475 |
|
아센디오 (012170) |
20260107 | 1,668 | -24 (-1.42) | 1,692 | 1,692 | 1,650 |
|
계양전기 (012200) |
20260107 | 8,450 | 0 (0) | 0 | 0 | 0 |
|
계양전기우 (012205) |
20260107 | 13,000 | 3000 (30) | 9,370 | 13,000 | 9,370 |
|
영화금속 (012280) |
20260107 | 928 | 14 (1.53) | 914 | 930 | 911 |
|
경동인베스트 (012320) |
20260107 | 50,900 | -1300 (-2.49) | 52,200 | 52,200 | 50,500 |
|
현대모비스 (012330) |
20260107 | 392,500 | 26500 (7.24) | 368,000 | 403,500 | 367,000 |
|
한화에어로스페이스 (012450) |
20260107 | 1,010,000 | -12000 (-1.17) | 1,033,000 | 1,049,000 | 988,000 |
|
더존비즈온 (012510) |
20260107 | 92,000 | -1600 (-1.71) | 92,100 | 93,100 | 90,900 |
|
경인양행 (012610) |
20260107 | 5,000 | 345 (7.41) | 5,350 | 5,750 | 4,890 |
|
HDC (012630) |
20260107 | 16,810 | -410 (-2.38) | 17,390 | 17,400 | 16,710 |
|
모나리자 (012690) |
20260107 | 2,100 | -60 (-2.78) | 2,150 | 2,155 | 2,090 |
|
삼성에피스홀딩스 (0126Z0) |
20260107 | 697,000 | 7000 (1.01) | 700,000 | 708,000 | 681,000 |
|
에스원 (012750) |
20260107 | 71,400 | -1300 (-1.79) | 70,300 | 72,100 | 70,300 |
|
대창 (012800) |
20260107 | 1,420 | -46 (-3.14) | 1,501 | 1,621 | 1,403 |
|
세우글로벌 (013000) |
20260107 | 1,170 | -1 (-.09) | 1,195 | 1,195 | 1,144 |
|
일성건설 (013360) |
20260107 | 2,035 | -80 (-3.78) | 2,115 | 2,140 | 2,000 |
|
화승코퍼레이션 (013520) |
20260107 | 2,080 | -30 (-1.42) | 2,110 | 2,120 | 2,045 |
|
디와이 (013570) |
20260107 | 4,690 | 15 (.32) | 4,695 | 4,785 | 4,605 |
|
계룡건설 (013580) |
20260107 | 19,810 | -540 (-2.65) | 20,350 | 20,350 | 19,740 |
|
까뮤이앤씨 (013700) |
20260107 | 1,189 | 20 (1.71) | 1,169 | 1,213 | 1,151 |
|
지엠비코리아 (013870) |
20260107 | 4,160 | -130 (-3.03) | 4,270 | 4,305 | 4,125 |
|
지누스 (013890) |
20260107 | 11,830 | -110 (-.92) | 12,000 | 12,040 | 11,760 |
|
한익스프레스 (014130) |
20260107 | 2,910 | -45 (-1.52) | 2,950 | 2,955 | 2,895 |
|
대영포장 (014160) |
20260107 | 1,037 | -11 (-1.05) | 1,041 | 1,055 | 1,031 |
|
금강공업 (014280) |
20260107 | 5,540 | -40 (-.72) | 5,570 | 5,640 | 5,480 |
|
금강공업우 (014285) |
20260107 | 8,060 | -280 (-3.36) | 8,200 | 8,200 | 7,920 |
|
영보화학 (014440) |
20260107 | 4,595 | -65 (-1.39) | 4,660 | 4,680 | 4,500 |
|
극동유화 (014530) |
20260107 | 3,300 | -50 (-1.49) | 3,350 | 3,350 | 3,265 |
|
태경비케이 (014580) |
20260107 | 4,625 | 25 (.54) | 4,615 | 4,760 | 4,570 |
|
한솔케미칼 (014680) |
20260107 | 252,000 | 5500 (2.23) | 245,000 | 257,000 | 236,500 |
|
사조씨푸드 (014710) |
20260107 | 8,850 | -20 (-.23) | 8,950 | 8,950 | 8,730 |
|
HL D&I (014790) |
20260107 | 2,555 | -20 (-.78) | 2,600 | 2,600 | 2,500 |
|
동원시스템즈 (014820) |
20260107 | 24,450 | -500 (-2) | 24,950 | 25,525 | 24,450 |
|
동원시스템즈우 (014825) |
20260107 | 17,420 | -180 (-1.02) | 17,500 | 17,510 | 17,420 |
|
유니드 (014830) |
20260107 | 66,400 | -200 (-.3) | 66,900 | 67,400 | 65,900 |
|
성문전자 (014910) |
20260107 | 1,875 | -69 (-3.55) | 1,945 | 1,945 | 1,870 |
|
성문전자우 (014915) |
20260107 | 5,490 | -150 (-2.66) | 5,500 | 5,500 | 5,350 |
|
인디에프 (014990) |
20260107 | 852 | -2 (-.23) | 854 | 866 | 843 |
|
이스타코 (015020) |
20260107 | 565 | -22 (-3.75) | 587 | 595 | 565 |
|
대창단조 (015230) |
20260107 | 6,350 | 200 (3.25) | 6,210 | 6,380 | 6,070 |
|
에이엔피 (015260) |
20260107 | 435 | -17 (-3.76) | 449 | 450 | 428 |
|
INVENI (015360) |
20260107 | 67,100 | -100 (-.15) | 66,700 | 67,800 | 66,500 |
|
DKME (015590) |
20260107 | 515 | 0 (0) | 0 | 0 | 0 |
|
한국전력 (015760) |
20260107 | 49,600 | -900 (-1.78) | 50,500 | 51,200 | 49,250 |
|
일진홀딩스 (015860) |
20260107 | 6,800 | -400 (-5.56) | 7,200 | 7,200 | 6,720 |
|
태경산업 (015890) |
20260107 | 4,845 | -35 (-.72) | 4,865 | 4,880 | 4,840 |
|
대현 (016090) |
20260107 | 1,662 | -3 (-.18) | 1,665 | 1,689 | 1,636 |
|
삼성증권 (016360) |
20260107 | 77,300 | -1900 (-2.4) | 78,500 | 79,500 | 76,400 |
|
KG스틸 (016380) |
20260107 | 5,150 | -60 (-1.15) | 5,210 | 5,240 | 5,150 |
|
한세예스24홀딩스 (016450) |
20260107 | 4,075 | -20 (-.49) | 4,115 | 4,115 | 4,040 |
|
환인제약 (016580) |
20260107 | 10,600 | -100 (-.93) | 10,710 | 10,730 | 10,490 |
|
신대양제지 (016590) |
20260107 | 12,500 | 40 (.32) | 12,640 | 12,640 | 12,250 |
|
DB증권 (016610) |
20260107 | 12,340 | -60 (-.48) | 12,360 | 12,580 | 12,200 |
|
대성홀딩스 (016710) |
20260107 | 8,370 | -30 (-.36) | 8,460 | 8,480 | 8,300 |
|
두올 (016740) |
20260107 | 3,940 | -40 (-1.01) | 4,010 | 4,090 | 3,940 |
|
퍼시스 (016800) |
20260107 | 43,500 | -200 (-.46) | 43,400 | 45,000 | 43,250 |
|
웅진 (016880) |
20260107 | 2,305 | -165 (-6.68) | 2,470 | 2,470 | 2,280 |
|
광명전기 (017040) |
20260107 | 1,260 | -24 (-1.87) | 1,296 | 1,296 | 1,236 |
|
명문제약 (017180) |
20260107 | 1,785 | -11 (-.61) | 1,797 | 1,809 | 1,744 |
|
우신시스템 (017370) |
20260107 | 6,000 | -100 (-1.64) | 6,110 | 6,110 | 5,930 |
|
서울가스 (017390) |
20260107 | 60,600 | -500 (-.82) | 61,200 | 61,200 | 60,400 |
|
수산세보틱스 (017550) |
20260107 | 1,660 | -15 (-.9) | 1,675 | 1,688 | 1,655 |
|
SK텔레콤 (017670) |
20260107 | 53,100 | -100 (-.19) | 53,000 | 53,200 | 52,800 |
|
현대엘리베이터 (017800) |
20260107 | 86,700 | -300 (-.34) | 87,200 | 88,400 | 86,000 |
|
풀무원 (017810) |
20260107 | 12,850 | -270 (-2.06) | 13,120 | 13,120 | 12,800 |
|
DS단석 (017860) |
20260107 | 17,910 | -300 (-1.65) | 18,290 | 18,290 | 17,750 |
|
광전자 (017900) |
20260107 | 1,792 | -8 (-.44) | 1,800 | 1,815 | 1,785 |
|
E1 (017940) |
20260107 | 81,000 | -2200 (-2.64) | 83,500 | 83,900 | 80,700 |
|
한국카본 (017960) |
20260107 | 31,250 | 600 (1.96) | 30,600 | 31,600 | 30,450 |
|
애경산업 (018250) |
20260107 | 13,020 | -260 (-1.96) | 13,220 | 13,220 | 12,900 |
|
삼성에스디에스 (018260) |
20260107 | 177,700 | -3400 (-1.88) | 179,100 | 180,500 | 174,600 |
|
조일알미늄 (018470) |
20260107 | 1,310 | -14 (-1.06) | 1,324 | 1,381 | 1,301 |
|
동원금속 (018500) |
20260107 | 1,378 | 5 (.36) | 1,374 | 1,392 | 1,365 |
|
SK가스 (018670) |
20260107 | 227,000 | 500 (.22) | 229,500 | 230,000 | 225,000 |
|
한온시스템 (018880) |
20260107 | 2,895 | -85 (-2.85) | 3,025 | 3,040 | 2,875 |
|
신풍제약 (019170) |
20260107 | 13,570 | -130 (-.95) | 13,830 | 13,830 | 13,440 |
|
신풍제약우 (019175) |
20260107 | 22,600 | -350 (-1.53) | 22,900 | 23,050 | 22,100 |
|
티에이치엔 (019180) |
20260107 | 8,110 | -70 (-.86) | 8,320 | 8,620 | 8,080 |
|
세아특수강 (019440) |
20260107 | 16,620 | 400 (2.47) | 16,220 | 16,630 | 16,210 |
|
엑시큐어하이트론 (019490) |
20260107 | 541 | 0 (0) | 0 | 0 | 0 |
|
대교 (019680) |
20260107 | 1,824 | -35 (-1.88) | 1,852 | 1,859 | 1,790 |
|
대교우B (019685) |
20260107 | 1,206 | -16 (-1.31) | 1,222 | 1,222 | 1,200 |
|
한섬 (020000) |
20260107 | 15,440 | 90 (.59) | 15,400 | 15,470 | 15,290 |
|
키다리스튜디오 (020120) |
20260107 | 3,340 | -85 (-2.48) | 3,405 | 3,425 | 3,285 |
|
롯데에너지머티리얼즈 (020150) |
20260107 | 29,600 | -750 (-2.47) | 30,300 | 30,300 | 29,200 |
|
아시아나항공 (020560) |
20260107 | 7,660 | -170 (-2.17) | 7,830 | 7,840 | 7,650 |
|
일진디스플 (020760) |
20260107 | 902 | 0 (0) | 0 | 0 | 0 |
|
서원 (021050) |
20260107 | 1,155 | -28 (-2.37) | 1,183 | 1,232 | 1,145 |
|
코웨이 (021240) |
20260107 | 82,400 | -500 (-.6) | 81,700 | 83,400 | 81,100 |
|
세원정공 (021820) |
20260107 | 11,480 | 90 (.79) | 11,320 | 11,630 | 11,290 |
|
포스코DX (022100) |
20260107 | 28,350 | -550 (-1.9) | 29,000 | 29,150 | 27,800 |
|
삼원강재 (023000) |
20260107 | 2,405 | 5 (.21) | 2,410 | 2,410 | 2,395 |
|
MH에탄올 (023150) |
20260107 | 4,800 | -35 (-.72) | 4,800 | 4,825 | 4,785 |
|
한국종합기술 (023350) |
20260107 | 4,690 | 25 (.54) | 4,665 | 4,810 | 4,560 |
|
동남합성 (023450) |
20260107 | 34,200 | -100 (-.29) | 34,300 | 34,300 | 33,900 |
|
롯데쇼핑 (023530) |
20260107 | 69,900 | 1000 (1.45) | 69,000 | 71,000 | 68,900 |
|
다우기술 (023590) |
20260107 | 39,700 | -1150 (-2.82) | 40,850 | 41,400 | 39,150 |
|
인지컨트롤스 (023800) |
20260107 | 6,370 | 10 (.16) | 6,360 | 6,460 | 6,260 |
|
인팩 (023810) |
20260107 | 10,970 | -30 (-.27) | 11,040 | 11,250 | 10,250 |
|
에쓰씨엔지니어링 (023960) |
20260107 | 1,280 | -40 (-3.03) | 1,322 | 1,331 | 1,270 |
|
WISCOM (024070) |
20260107 | 1,862 | 2 (.11) | 1,987 | 1,987 | 1,840 |
|
디씨엠 (024090) |
20260107 | 11,730 | -70 (-.59) | 11,840 | 11,840 | 11,670 |
|
기업은행 (024110) |
20260107 | 20,750 | -200 (-.95) | 20,800 | 20,900 | 20,600 |
|
콜마홀딩스 (024720) |
20260107 | 9,470 | -160 (-1.66) | 9,630 | 9,660 | 9,350 |
|
대원화성 (024890) |
20260107 | 887 | 48 (5.72) | 850 | 932 | 850 |
|
디와이덕양 (024900) |
20260107 | 2,120 | -5 (-.24) | 2,125 | 2,182 | 2,105 |
|
KPX케미칼 (025000) |
20260107 | 45,500 | -400 (-.87) | 45,900 | 46,000 | 45,050 |
|
SJM홀딩스 (025530) |
20260107 | 3,675 | 0 (0) | 3,670 | 3,735 | 3,660 |
|
한국단자 (025540) |
20260107 | 69,600 | -400 (-.57) | 70,000 | 70,300 | 68,800 |
|
미래산업 (025560) |
20260107 | 12,970 | -260 (-1.97) | 13,270 | 13,450 | 12,920 |
|
차AI헬스케어 (025620) |
20260107 | 10,120 | 10 (.1) | 10,170 | 10,340 | 9,940 |
|
한솔홈데코 (025750) |
20260107 | 637 | -1 (-.16) | 638 | 640 | 633 |
|
이구산업 (025820) |
20260107 | 5,780 | -350 (-5.71) | 6,190 | 6,240 | 5,720 |
|
남해화학 (025860) |
20260107 | 6,520 | -50 (-.76) | 6,550 | 6,570 | 6,480 |
|
한국주강 (025890) |
20260107 | 1,811 | 1 (.06) | 1,810 | 1,855 | 1,810 |
|
스틱인베스트먼트 (026890) |
20260107 | 9,420 | -180 (-1.88) | 9,600 | 9,650 | 9,270 |
|
부국철강 (026940) |
20260107 | 2,055 | 0 (0) | 2,050 | 2,065 | 2,040 |
|
동서 (026960) |
20260107 | 25,200 | -650 (-2.51) | 25,700 | 25,950 | 25,050 |
|
BGF (027410) |
20260107 | 3,800 | -60 (-1.55) | 3,870 | 3,870 | 3,760 |
|
마니커 (027740) |
20260107 | 773 | -7 (-.9) | 779 | 785 | 770 |
|
한국제지 (027970) |
20260107 | 797 | -3 (-.38) | 800 | 802 | 793 |
|
삼성E&A (028050) |
20260107 | 24,150 | -150 (-.62) | 24,100 | 24,950 | 24,000 |
|
동아지질 (028100) |
20260107 | 17,120 | -320 (-1.83) | 17,450 | 17,460 | 16,850 |
|
삼성물산 (028260) |
20260107 | 265,000 | 5000 (1.92) | 260,000 | 274,500 | 259,000 |
|
삼성물산우B (02826K) |
20260107 | 156,300 | 2000 (1.3) | 155,500 | 159,900 | 154,600 |
|
팬오션 (028670) |
20260107 | 3,920 | 95 (2.48) | 3,830 | 3,925 | 3,790 |
|
케이씨 (029460) |
20260107 | 28,800 | 0 (0) | 29,300 | 29,650 | 28,350 |
|
신도리코 (029530) |
20260107 | 46,750 | 250 (.54) | 46,500 | 47,200 | 46,200 |
|
삼성카드 (029780) |
20260107 | 52,900 | -1100 (-2.04) | 53,300 | 54,100 | 52,600 |
|
제일기획 (030000) |
20260107 | 20,550 | -200 (-.96) | 20,600 | 20,800 | 20,400 |
|
NICE평가정보 (030190) |
20260107 | 16,440 | 190 (1.17) | 16,300 | 16,500 | 16,190 |
|
KT (030200) |
20260107 | 52,400 | -400 (-.76) | 51,500 | 53,100 | 51,500 |
|
다올투자증권 (030210) |
20260107 | 3,480 | -100 (-2.79) | 3,555 | 3,620 | 3,450 |
|
교보증권 (030610) |
20260107 | 9,540 | -140 (-1.45) | 9,680 | 9,850 | 9,540 |
|
동원수산 (030720) |
20260107 | 5,940 | -40 (-.67) | 5,940 | 6,070 | 5,880 |
|
서울보증보험 (031210) |
20260107 | 48,000 | -1000 (-2.04) | 48,950 | 49,200 | 47,800 |
|
신세계인터내셔날 (031430) |
20260107 | 11,000 | -10 (-.09) | 10,990 | 11,100 | 10,770 |
|
신세계푸드 (031440) |
20260107 | 47,650 | -50 (-.1) | 47,700 | 47,800 | 47,600 |
|
아이티센씨티에스 (031820) |
20260107 | 587 | -4 (-.68) | 593 | 597 | 581 |
|
롯데관광개발 (032350) |
20260107 | 20,750 | -300 (-1.43) | 21,000 | 21,050 | 20,450 |
|
황금에스티 (032560) |
20260107 | 5,890 | 40 (.68) | 5,860 | 5,980 | 5,810 |
|
LG유플러스 (032640) |
20260107 | 14,470 | -310 (-2.1) | 14,500 | 14,640 | 14,210 |
|
삼성생명 (032830) |
20260107 | 162,000 | -3400 (-2.06) | 166,000 | 168,400 | 160,600 |
|
KH 필룩스 (033180) |
20260107 | 321 | -62 (-16.19) | 393 | 400 | 298 |
|
자화전자 (033240) |
20260107 | 26,750 | -200 (-.74) | 26,750 | 26,750 | 24,600 |
|
체시스 (033250) |
20260107 | 1,000 | -4 (-.4) | 1,002 | 1,008 | 996 |
|
유나이티드제약 (033270) |
20260107 | 18,890 | -160 (-.84) | 19,050 | 19,060 | 18,760 |
|
SJG세종 (033530) |
20260107 | 9,970 | 0 (0) | 10,060 | 10,340 | 9,810 |
|
KT&G (033780) |
20260107 | 143,200 | 600 (.42) | 141,200 | 143,200 | 140,300 |
|
무학 (033920) |
20260107 | 8,670 | -210 (-2.36) | 8,750 | 8,810 | 8,550 |
|
두산에너빌리티 (034020) |
20260107 | 84,000 | -1900 (-2.21) | 85,000 | 86,900 | 83,200 |
|
SBS (034120) |
20260107 | 18,600 | -130 (-.69) | 18,700 | 18,760 | 18,520 |
|
LG디스플레이 (034220) |
20260107 | 12,540 | 230 (1.87) | 12,340 | 13,140 | 12,330 |
|
파라다이스 (034230) |
20260107 | 15,550 | -350 (-2.2) | 15,850 | 15,890 | 15,390 |
|
NICE (034310) |
20260107 | 12,960 | 0 (0) | 13,000 | 13,000 | 12,760 |
|
인천도시가스 (034590) |
20260107 | 25,150 | 0 (0) | 25,450 | 25,450 | 25,050 |
|
SK (034730) |
20260107 | 282,000 | -5500 (-1.91) | 285,000 | 289,500 | 277,500 |
|
SK우 (03473K) |
20260107 | 206,000 | -4000 (-1.9) | 210,000 | 212,500 | 203,000 |
|
한국토지신탁 (034830) |
20260107 | 1,195 | -21 (-1.73) | 1,219 | 1,219 | 1,195 |
|
HS애드 (035000) |
20260107 | 8,370 | -30 (-.36) | 8,480 | 8,480 | 8,340 |
|
백산 (035150) |
20260107 | 12,770 | 0 (0) | 12,730 | 12,840 | 12,730 |
|
강원랜드 (035250) |
20260107 | 18,200 | -170 (-.93) | 18,220 | 18,300 | 18,090 |
|
NAVER (035420) |
20260107 | 252,500 | -7500 (-2.88) | 258,000 | 258,000 | 246,500 |
|
신세계 I&C (035510) |
20260107 | 16,320 | 120 (.74) | 16,140 | 16,370 | 16,090 |
|
카카오 (035720) |
20260107 | 59,300 | -4500 (-7.05) | 63,200 | 63,600 | 58,700 |
|
콘텐트리중앙 (036420) |
20260107 | 7,800 | -450 (-5.45) | 8,200 | 8,200 | 7,470 |
|
한국가스공사 (036460) |
20260107 | 38,450 | -500 (-1.28) | 39,000 | 39,050 | 38,350 |
|
SNT홀딩스 (036530) |
20260107 | 51,100 | -1400 (-2.67) | 53,000 | 53,000 | 50,700 |
|
엔씨소프트 (036570) |
20260107 | 214,500 | -1000 (-.46) | 218,000 | 224,000 | 212,000 |
|
팜스코 (036580) |
20260107 | 2,325 | 0 (0) | 2,345 | 2,345 | 2,265 |
|
YG PLUS (037270) |
20260107 | 6,780 | -20 (-.29) | 6,800 | 7,230 | 6,330 |
|
LG헬로비전 (037560) |
20260107 | 2,265 | -50 (-2.16) | 2,310 | 2,315 | 2,255 |
|
광주신세계 (037710) |
20260107 | 31,450 | 100 (.32) | 31,400 | 31,450 | 31,200 |
|
하나투어 (039130) |
20260107 | 46,400 | -550 (-1.17) | 47,000 | 47,500 | 45,850 |
|
키움증권 (039490) |
20260107 | 310,000 | -9000 (-2.82) | 317,000 | 320,500 | 306,000 |
|
HDC랩스 (039570) |
20260107 | 8,210 | 0 (0) | 8,210 | 8,300 | 8,170 |
|
상신브레이크 (041650) |
20260107 | 2,720 | 20 (.74) | 2,710 | 2,725 | 2,680 |
|
한화오션 (042660) |
20260107 | 121,200 | 1400 (1.17) | 119,800 | 124,200 | 118,700 |
|
HD현대인프라코어 (042670) |
20260107 | 13,800 | 0 (0) | 0 | 0 | 0 |
|
한미반도체 (042700) |
20260107 | 186,500 | 2800 (1.52) | 194,300 | 197,100 | 180,500 |
|
주연테크 (044380) |
20260107 | 437 | 0 (0) | 439 | 439 | 426 |
|
KSS해운 (044450) |
20260107 | 8,730 | -80 (-.91) | 8,770 | 8,810 | 8,670 |
|
코스맥스비티아이 (044820) |
20260107 | 13,070 | -280 (-2.1) | 13,300 | 13,890 | 12,650 |
|
대우건설 (047040) |
20260107 | 3,730 | -105 (-2.74) | 3,800 | 3,875 | 3,680 |
|
포스코인터내셔널 (047050) |
20260107 | 48,350 | -600 (-1.23) | 49,000 | 49,300 | 47,900 |
|
유니온머티리얼 (047400) |
20260107 | 1,747 | 403 (29.99) | 1,747 | 1,747 | 1,611 |
|
한국항공우주 (047810) |
20260107 | 136,100 | 0 (0) | 134,800 | 137,000 | 132,800 |
|
우진플라임 (049800) |
20260107 | 1,881 | -17 (-.9) | 1,899 | 1,900 | 1,879 |
|
한전KPS (051600) |
20260107 | 49,700 | -600 (-1.19) | 50,300 | 50,300 | 49,450 |
|
진양화학 (051630) |
20260107 | 2,530 | 45 (1.81) | 2,480 | 2,610 | 2,480 |
|
LG생활건강 (051900) |
20260107 | 262,000 | -4500 (-1.69) | 263,000 | 264,000 | 257,500 |
|
LG생활건강우 (051905) |
20260107 | 113,200 | -1300 (-1.14) | 114,500 | 114,500 | 112,900 |
|
LG화학 (051910) |
20260107 | 319,500 | -9000 (-2.74) | 326,000 | 328,500 | 315,000 |
|
LG화학우 (051915) |
20260107 | 158,000 | -5000 (-3.07) | 163,000 | 165,000 | 157,100 |
|
한전기술 (052690) |
20260107 | 95,500 | -300 (-.31) | 94,900 | 96,600 | 94,300 |
|
스카이라이프 (053210) |
20260107 | 4,885 | -30 (-.61) | 4,890 | 4,935 | 4,830 |
|
한미글로벌 (053690) |
20260107 | 17,280 | -620 (-3.46) | 17,800 | 17,900 | 17,120 |
|
테이팩스 (055490) |
20260107 | 13,870 | -330 (-2.32) | 14,200 | 14,200 | 13,760 |
|
신한지주 (055550) |
20260107 | 79,000 | -1500 (-1.86) | 79,200 | 80,200 | 78,000 |
|
현대홈쇼핑 (057050) |
20260107 | 53,600 | 400 (.75) | 53,200 | 54,000 | 52,800 |
|
포스코스틸리온 (058430) |
20260107 | 37,400 | -400 (-1.06) | 37,800 | 38,000 | 36,850 |
|
세아홀딩스 (058650) |
20260107 | 136,300 | -400 (-.29) | 136,700 | 138,500 | 131,600 |
|
다스코 (058730) |
20260107 | 3,380 | -40 (-1.17) | 3,420 | 3,420 | 3,315 |
|
KTcs (058850) |
20260107 | 2,715 | -45 (-1.63) | 2,780 | 2,780 | 2,710 |
|
KTis (058860) |
20260107 | 2,670 | -25 (-.93) | 2,700 | 2,700 | 2,640 |
|
HL홀딩스 (060980) |
20260107 | 43,750 | 550 (1.27) | 43,000 | 44,050 | 42,450 |
|
산일전기 (062040) |
20260107 | 137,900 | -1500 (-1.08) | 138,900 | 141,800 | 137,600 |
|
종근당바이오 (063160) |
20260107 | 20,250 | -200 (-.98) | 20,450 | 20,450 | 20,050 |
|
현대로템 (064350) |
20260107 | 202,500 | -4000 (-1.94) | 204,500 | 208,500 | 199,300 |
|
LG씨엔에스 (064400) |
20260107 | 62,000 | -900 (-1.43) | 62,900 | 63,000 | 61,300 |
|
SNT모티브 (064960) |
20260107 | 33,050 | -500 (-1.49) | 33,600 | 34,600 | 32,800 |
|
LG전자 (066570) |
20260107 | 92,300 | -1700 (-1.81) | 94,000 | 94,000 | 90,800 |
|
LG전자우 (066575) |
20260107 | 48,300 | -500 (-1.02) | 49,000 | 49,050 | 47,850 |
|
엘앤에프 (066970) |
20260107 | 100,300 | -2300 (-2.24) | 101,700 | 105,000 | 98,700 |
|
세이브존I&C (067830) |
20260107 | 2,970 | -105 (-3.41) | 3,145 | 3,145 | 2,950 |
|
셀트리온 (068270) |
20260107 | 211,000 | -2000 (-.94) | 211,000 | 213,500 | 202,500 |
|
삼성출판사 (068290) |
20260107 | 10,270 | -620 (-5.69) | 10,960 | 10,960 | 10,200 |
|
TKG휴켐스 (069260) |
20260107 | 17,920 | -10 (-.06) | 17,800 | 18,120 | 17,780 |
|
대호에이엘 (069460) |
20260107 | 1,450 | -34 (-2.29) | 1,484 | 1,494 | 1,423 |
|
대웅제약 (069620) |
20260107 | 169,100 | 1400 (.83) | 166,200 | 169,500 | 165,300 |
|
한세엠케이 (069640) |
20260107 | 642 | -1 (-.16) | 643 | 653 | 630 |
|
DSR제강 (069730) |
20260107 | 3,715 | -65 (-1.72) | 3,780 | 3,780 | 3,700 |
|
현대백화점 (069960) |
20260107 | 90,600 | 6200 (7.35) | 84,400 | 92,100 | 84,400 |
|
모나용평 (070960) |
20260107 | 3,225 | -50 (-1.53) | 3,275 | 3,275 | 3,195 |
|
한국금융지주 (071050) |
20260107 | 170,400 | -4400 (-2.52) | 173,100 | 175,500 | 169,000 |
|
한국금융지주우 (071055) |
20260107 | 132,400 | -2100 (-1.56) | 134,500 | 135,200 | 131,000 |
|
하이스틸 (071090) |
20260107 | 3,400 | -115 (-3.27) | 3,555 | 3,555 | 3,380 |
|
지역난방공사 (071320) |
20260107 | 96,900 | -100 (-.1) | 96,900 | 98,500 | 96,200 |
|
롯데하이마트 (071840) |
20260107 | 7,310 | -100 (-1.35) | 7,490 | 7,490 | 7,310 |
|
코아스 (071950) |
20260107 | 3,135 | 95 (3.13) | 3,050 | 3,150 | 2,990 |
|
HD현대마린엔진 (071970) |
20260107 | 90,100 | -3300 (-3.53) | 92,100 | 94,300 | 88,400 |
|
유엔젤 (072130) |
20260107 | 4,640 | -85 (-1.8) | 4,745 | 4,745 | 4,540 |
|
농심홀딩스 (072710) |
20260107 | 89,400 | -400 (-.45) | 90,800 | 90,800 | 88,300 |
|
금호타이어 (073240) |
20260107 | 5,520 | -70 (-1.25) | 5,530 | 5,620 | 5,450 |
|
이엔플러스 (074610) |
20260107 | 5,110 | 0 (0) | 0 | 0 | 0 |
|
새론오토모티브 (075180) |
20260107 | 3,220 | -40 (-1.23) | 3,280 | 3,280 | 3,210 |
|
세진중공업 (075580) |
20260107 | 18,800 | 560 (3.07) | 18,500 | 19,560 | 18,290 |
|
유니퀘스트 (077500) |
20260107 | 6,500 | -180 (-2.69) | 6,700 | 6,770 | 6,300 |
|
STX엔진 (077970) |
20260107 | 33,200 | -750 (-2.21) | 33,850 | 34,550 | 32,750 |
|
텔코웨어 (078000) |
20260107 | 15,220 | -110 (-.72) | 15,330 | 15,600 | 15,040 |
|
에이블씨엔씨 (078520) |
20260107 | 10,000 | -110 (-1.09) | 10,240 | 10,240 | 9,830 |
|
GS (078930) |
20260107 | 57,000 | -1300 (-2.23) | 57,400 | 58,400 | 56,500 |
|
GS우 (078935) |
20260107 | 48,500 | -400 (-.82) | 48,800 | 48,900 | 47,500 |
|
CJ CGV (079160) |
20260107 | 5,780 | 20 (.35) | 5,730 | 5,820 | 5,620 |
|
현대리바트 (079430) |
20260107 | 6,640 | -270 (-3.91) | 6,910 | 6,910 | 6,640 |
|
LIG넥스원 (079550) |
20260107 | 489,500 | -5500 (-1.11) | 490,500 | 509,000 | 486,500 |
|
전진건설로봇 (079900) |
20260107 | 48,000 | -500 (-1.03) | 48,650 | 48,650 | 47,150 |
|
휴비스 (079980) |
20260107 | 2,615 | -50 (-1.88) | 2,670 | 2,670 | 2,570 |
|
일진다이아 (081000) |
20260107 | 11,730 | -260 (-2.17) | 12,070 | 12,070 | 11,630 |
|
미스토홀딩스 (081660) |
20260107 | 42,250 | 200 (.48) | 41,500 | 42,350 | 41,500 |
|
동양생명 (082640) |
20260107 | 6,210 | -270 (-4.17) | 6,480 | 6,610 | 6,190 |
|
한화엔진 (082740) |
20260107 | 43,850 | 450 (1.04) | 43,300 | 45,700 | 42,750 |
|
그린케미칼 (083420) |
20260107 | 6,100 | -200 (-3.17) | 6,300 | 6,300 | 6,020 |
|
대한제강 (084010) |
20260107 | 10,640 | -410 (-3.71) | 11,050 | 11,220 | 10,630 |
|
동양고속 (084670) |
20260107 | 61,500 | -3800 (-5.82) | 65,600 | 66,000 | 60,700 |
|
이월드 (084680) |
20260107 | 1,586 | 68 (4.48) | 1,530 | 1,600 | 1,461 |
|
대상홀딩스 (084690) |
20260107 | 8,990 | -160 (-1.75) | 9,100 | 9,340 | 8,960 |
|
대상홀딩스우 (084695) |
20260107 | 13,140 | -90 (-.68) | 13,230 | 13,240 | 12,750 |
|
TBH글로벌 (084870) |
20260107 | 1,230 | 15 (1.23) | 1,215 | 1,230 | 1,193 |
|
엔케이 (085310) |
20260107 | 1,225 | 24 (2) | 1,202 | 1,320 | 1,185 |
|
미래에셋생명 (085620) |
20260107 | 9,280 | -50 (-.54) | 9,330 | 9,460 | 9,030 |
|
현대글로비스 (086280) |
20260107 | 218,500 | 31400 (16.78) | 185,300 | 219,500 | 183,400 |
|
하나금융지주 (086790) |
20260107 | 93,500 | -1400 (-1.48) | 93,800 | 95,000 | 92,700 |
|
이리츠코크렙 (088260) |
20260107 | 4,620 | 5 (.11) | 4,615 | 4,620 | 4,575 |
|
한화생명 (088350) |
20260107 | 3,190 | -55 (-1.69) | 3,215 | 3,255 | 3,160 |
|
진도 (088790) |
20260107 | 1,999 | 0 (0) | 2,005 | 2,020 | 1,984 |
|
맥쿼리인프라 (088980) |
20260107 | 11,170 | -10 (-.09) | 11,170 | 11,220 | 11,140 |
|
HDC현대EP (089470) |
20260107 | 4,235 | -35 (-.82) | 4,300 | 4,305 | 4,205 |
|
제주항공 (089590) |
20260107 | 5,230 | -60 (-1.13) | 5,290 | 5,290 | 5,180 |
|
롯데렌탈 (089860) |
20260107 | 29,900 | 50 (.17) | 29,800 | 30,000 | 29,400 |
|
평화산업 (090080) |
20260107 | 942 | 8 (.86) | 934 | 944 | 930 |
|
노루페인트 (090350) |
20260107 | 8,190 | -160 (-1.92) | 8,350 | 8,350 | 8,120 |
|
노루페인트우 (090355) |
20260107 | 13,000 | -300 (-2.26) | 13,300 | 13,300 | 13,000 |
|
메타랩스 (090370) |
20260107 | 1,565 | -13 (-.82) | 1,601 | 1,601 | 1,530 |
|
아모레퍼시픽 (090430) |
20260107 | 120,700 | -1200 (-.98) | 121,400 | 122,200 | 118,600 |
|
아모레퍼시픽우 (090435) |
20260107 | 44,650 | 0 (0) | 45,100 | 45,100 | 44,150 |
|
비에이치 (090460) |
20260107 | 15,930 | -240 (-1.48) | 16,220 | 16,250 | 15,770 |
|
티웨이항공 (091810) |
20260107 | 1,420 | -26 (-1.8) | 1,447 | 1,468 | 1,411 |
|
디아이씨 (092200) |
20260107 | 12,800 | 300 (2.4) | 12,540 | 13,880 | 11,710 |
|
KEC (092220) |
20260107 | 731 | -7 (-.95) | 745 | 760 | 721 |
|
KPX홀딩스 (092230) |
20260107 | 72,000 | 500 (.7) | 71,500 | 72,300 | 71,200 |
|
기신정기 (092440) |
20260107 | 2,370 | 10 (.42) | 2,345 | 2,375 | 2,345 |
|
DYP (092780) |
20260107 | 3,265 | -75 (-2.25) | 3,340 | 3,340 | 3,240 |
|
넥스틸 (092790) |
20260107 | 9,400 | -360 (-3.69) | 9,760 | 9,760 | 9,310 |
|
LF (093050) |
20260107 | 17,530 | 320 (1.86) | 17,330 | 17,700 | 17,110 |
|
형지엘리트 (093240) |
20260107 | 1,751 | -186 (-9.6) | 1,928 | 2,080 | 1,736 |
|
후성 (093370) |
20260107 | 7,560 | -180 (-2.33) | 7,880 | 7,940 | 7,500 |
|
효성ITX (094280) |
20260107 | 12,420 | -70 (-.56) | 12,480 | 12,490 | 12,390 |
|
맵스리얼티 (094800) |
20260107 | 5,120 | -50 (-.97) | 5,170 | 5,170 | 5,070 |
|
AJ네트웍스 (095570) |
20260107 | 4,645 | 5 (.11) | 4,640 | 4,665 | 4,600 |
|
웅진씽크빅 (095720) |
20260107 | 1,253 | -18 (-1.42) | 1,271 | 1,273 | 1,252 |
|
JW홀딩스 (096760) |
20260107 | 3,515 | -20 (-.57) | 3,535 | 3,535 | 3,480 |
|
SK이노베이션 (096770) |
20260107 | 102,000 | -4000 (-3.77) | 105,000 | 105,500 | 101,300 |
|
SK이노베이션우 (096775) |
20260107 | 69,400 | -2300 (-3.21) | 72,400 | 72,600 | 69,300 |
|
HJ중공업 (097230) |
20260107 | 24,300 | 2250 (10.2) | 22,950 | 25,200 | 22,500 |
|
엠씨넥스 (097520) |
20260107 | 30,650 | 850 (2.85) | 29,650 | 31,450 | 29,450 |
|
CJ제일제당 (097950) |
20260107 | 203,000 | -2500 (-1.22) | 205,000 | 205,500 | 200,500 |
|
CJ제일제당 우 (097955) |
20260107 | 137,300 | -800 (-.58) | 138,200 | 138,200 | 136,400 |
|
SK오션플랜트 (100090) |
20260107 | 19,790 | -410 (-2.03) | 20,050 | 20,500 | 19,500 |
|
비상교육 (100220) |
20260107 | 4,785 | -75 (-1.54) | 4,900 | 4,900 | 4,760 |
|
진양홀딩스 (100250) |
20260107 | 3,075 | 10 (.33) | 3,090 | 3,090 | 3,020 |
|
SNT에너지 (100840) |
20260107 | 38,100 | -750 (-1.93) | 38,550 | 39,600 | 38,050 |
|
인바이오젠 (101140) |
20260107 | 12,780 | 710 (5.88) | 12,150 | 13,100 | 12,150 |
|
해태제과식품 (101530) |
20260107 | 6,860 | -70 (-1.01) | 6,880 | 7,040 | 6,800 |
|
동성케미컬 (102260) |
20260107 | 4,100 | -60 (-1.44) | 4,160 | 4,185 | 4,055 |
|
이연제약 (102460) |
20260107 | 10,880 | -70 (-.64) | 10,950 | 10,950 | 10,780 |
|
풍산 (103140) |
20260107 | 113,100 | -5400 (-4.56) | 118,500 | 118,500 | 112,000 |
|
일진전기 (103590) |
20260107 | 63,500 | 1100 (1.76) | 62,700 | 64,900 | 62,100 |
|
한국철강 (104700) |
20260107 | 9,900 | 0 (0) | 9,890 | 9,940 | 9,820 |
|
KB금융 (105560) |
20260107 | 124,700 | -1700 (-1.34) | 125,000 | 126,300 | 123,700 |
|
한세실업 (105630) |
20260107 | 13,960 | 810 (6.16) | 13,300 | 14,100 | 13,240 |
|
우진 (105840) |
20260107 | 19,280 | -130 (-.67) | 19,250 | 19,780 | 18,880 |
|
미원홀딩스 (107590) |
20260107 | 67,000 | 100 (.15) | 67,200 | 67,700 | 67,000 |
|
LX세미콘 (108320) |
20260107 | 51,600 | -200 (-.39) | 51,900 | 52,200 | 51,000 |
|
LX하우시스 (108670) |
20260107 | 27,950 | -350 (-1.24) | 28,600 | 28,600 | 27,850 |
|
LX하우시스우 (108675) |
20260107 | 16,800 | -240 (-1.41) | 16,910 | 17,040 | 16,600 |
|
주성코퍼레이션 (109070) |
20260107 | 810 | -7 (-.86) | 817 | 817 | 795 |
|
호전실업 (111110) |
20260107 | 7,690 | -300 (-3.75) | 8,060 | 8,060 | 7,670 |
|
동인기연 (111380) |
20260107 | 13,630 | -60 (-.44) | 13,690 | 13,750 | 13,480 |
|
영원무역 (111770) |
20260107 | 85,900 | 3500 (4.25) | 80,500 | 86,600 | 78,500 |
|
씨에스윈드 (112610) |
20260107 | 39,900 | -600 (-1.48) | 40,350 | 40,500 | 39,650 |
|
GKL (114090) |
20260107 | 13,720 | -240 (-1.72) | 13,830 | 14,010 | 13,600 |
|
대성에너지 (117580) |
20260107 | 7,960 | -90 (-1.12) | 8,040 | 8,050 | 7,960 |
|
메타케어 (118000) |
20260107 | 306 | 1 (.33) | 304 | 308 | 302 |
|
KC코트렐 (119650) |
20260107 | 918 | 0 (0) | 0 | 0 | 0 |
|
조선선재 (120030) |
20260107 | 95,300 | -800 (-.83) | 96,100 | 96,200 | 95,100 |
|
코오롱인더 (120110) |
20260107 | 42,150 | -200 (-.47) | 42,050 | 42,450 | 41,200 |
|
코오롱인더우 (120115) |
20260107 | 24,300 | -100 (-.41) | 24,400 | 24,400 | 23,900 |
|
아이마켓코리아 (122900) |
20260107 | 7,770 | -60 (-.77) | 7,850 | 7,850 | 7,740 |
|
한국화장품 (123690) |
20260107 | 11,290 | 870 (8.35) | 10,420 | 12,670 | 10,000 |
|
SJM (123700) |
20260107 | 3,700 | 40 (1.09) | 3,660 | 3,725 | 3,650 |
|
한국자산신탁 (123890) |
20260107 | 2,380 | -45 (-1.86) | 2,425 | 2,430 | 2,380 |
|
현대퓨처넷 (126560) |
20260107 | 3,075 | -15 (-.49) | 3,095 | 3,095 | 3,050 |
|
수산인더스트리 (126720) |
20260107 | 21,100 | -500 (-2.31) | 21,450 | 21,650 | 20,950 |
|
대성산업 (128820) |
20260107 | 6,660 | -260 (-3.76) | 6,970 | 7,220 | 6,550 |
|
한미약품 (128940) |
20260107 | 464,000 | -5000 (-1.07) | 472,000 | 472,500 | 455,000 |
|
인터지스 (129260) |
20260107 | 2,355 | -15 (-.63) | 2,380 | 2,380 | 2,340 |
|
한전산업 (130660) |
20260107 | 10,440 | -260 (-2.43) | 10,630 | 10,740 | 10,360 |
|
화인베스틸 (133820) |
20260107 | 1,548 | -27 (-1.71) | 1,575 | 1,605 | 1,500 |
|
미원화학 (134380) |
20260107 | 96,900 | 900 (.94) | 96,000 | 96,900 | 96,000 |
|
시디즈 (134790) |
20260107 | 20,850 | -100 (-.48) | 20,950 | 21,000 | 20,700 |
|
선진 (136490) |
20260107 | 9,270 | -150 (-1.59) | 9,420 | 9,420 | 9,100 |
|
에스디바이오센서 (137310) |
20260107 | 8,860 | -120 (-1.34) | 8,940 | 8,970 | 8,830 |
|
메리츠금융지주 (138040) |
20260107 | 106,600 | -1700 (-1.57) | 107,300 | 108,300 | 104,100 |
|
코오롱ENP (138490) |
20260107 | 7,950 | -10 (-.13) | 7,960 | 7,990 | 7,860 |
|
BNK금융지주 (138930) |
20260107 | 15,540 | -310 (-1.96) | 15,600 | 15,880 | 15,410 |
|
iM금융지주 (139130) |
20260107 | 15,110 | -360 (-2.33) | 15,260 | 15,440 | 15,010 |
|
이마트 (139480) |
20260107 | 84,300 | 900 (1.08) | 83,000 | 84,400 | 81,700 |
|
아주스틸 (139990) |
20260107 | 3,160 | -15 (-.47) | 3,190 | 3,235 | 3,120 |
|
에이리츠 (140910) |
20260107 | 3,130 | 0 (0) | 0 | 0 | 0 |
|
핸즈코퍼레이션 (143210) |
20260107 | 1,286 | -31 (-2.35) | 1,325 | 1,330 | 1,286 |
|
다이나믹디자인 (145210) |
20260107 | 697 | 0 (0) | 698 | 715 | 680 |
|
케이탑리츠 (145270) |
20260107 | 926 | -2 (-.22) | 934 | 934 | 918 |
|
덴티움 (145720) |
20260107 | 47,700 | -450 (-.93) | 48,000 | 48,100 | 47,000 |
|
삼양사 (145990) |
20260107 | 46,600 | -500 (-1.06) | 47,200 | 47,200 | 46,400 |
|
삼양사우 (145995) |
20260107 | 36,450 | 50 (.14) | 36,500 | 36,500 | 36,000 |
|
한국ANKOR유전 (152550) |
20260107 | 212 | -1 (-.47) | 213 | 220 | 210 |
|
DSR (155660) |
20260107 | 3,710 | -60 (-1.59) | 3,795 | 3,795 | 3,700 |
|
애경케미칼 (161000) |
20260107 | 8,870 | -160 (-1.77) | 9,100 | 9,150 | 8,680 |
|
한국타이어앤테크놀로지 (161390) |
20260107 | 56,500 | -1300 (-2.25) | 56,100 | 57,300 | 55,400 |
|
한국콜마 (161890) |
20260107 | 63,600 | -800 (-1.24) | 64,700 | 64,800 | 62,400 |
|
동일고무벨트 (163560) |
20260107 | 6,840 | 50 (.74) | 6,790 | 6,930 | 6,720 |
|
동아에스티 (170900) |
20260107 | 52,300 | 100 (.19) | 52,200 | 52,800 | 51,600 |
|
JB금융지주 (175330) |
20260107 | 25,000 | -300 (-1.19) | 25,000 | 25,500 | 24,700 |
|
PI첨단소재 (178920) |
20260107 | 15,390 | -430 (-2.72) | 15,830 | 15,950 | 15,180 |
|
한진칼 (180640) |
20260107 | 114,900 | -4000 (-3.36) | 117,200 | 118,700 | 113,500 |
|
한진칼우 (18064K) |
20260107 | 40,000 | 450 (1.14) | 39,550 | 40,250 | 38,700 |
|
NHN (181710) |
20260107 | 31,850 | -2950 (-8.48) | 34,500 | 34,600 | 31,300 |
|
아세아시멘트 (183190) |
20260107 | 11,770 | -50 (-.42) | 11,800 | 12,160 | 11,650 |
|
종근당 (185750) |
20260107 | 83,000 | -400 (-.48) | 83,000 | 83,900 | 82,200 |
|
더블유게임즈 (192080) |
20260107 | 53,400 | -500 (-.93) | 53,400 | 53,800 | 52,700 |
|
쿠쿠홀딩스 (192400) |
20260107 | 28,050 | -450 (-1.58) | 28,500 | 28,500 | 27,700 |
|
드림텍 (192650) |
20260107 | 7,300 | 120 (1.67) | 7,190 | 7,360 | 7,110 |
|
코스맥스 (192820) |
20260107 | 174,500 | -1300 (-.74) | 175,800 | 177,400 | 169,800 |
|
제이에스코퍼레이션 (194370) |
20260107 | 11,810 | -130 (-1.09) | 11,940 | 12,000 | 11,620 |
|
해성디에스 (195870) |
20260107 | 50,800 | 400 (.79) | 52,200 | 52,200 | 49,050 |
|
서연이화 (200880) |
20260107 | 12,960 | 90 (.7) | 12,930 | 13,210 | 12,830 |
|
스타에스엠리츠 (204210) |
20260107 | 2,035 | 0 (0) | 0 | 0 | 0 |
|
HL만도 (204320) |
20260107 | 58,400 | 2200 (3.91) | 57,200 | 60,200 | 56,200 |
|
삼성바이오로직스 (207940) |
20260107 | 1,767,000 | 46000 (2.67) | 1,736,000 | 1,789,000 | 1,730,000 |
|
디와이파워 (210540) |
20260107 | 13,880 | -50 (-.36) | 13,830 | 14,040 | 13,700 |
|
SK디앤디 (210980) |
20260107 | 13,150 | -180 (-1.35) | 13,330 | 13,340 | 13,010 |
|
한솔제지 (213500) |
20260107 | 7,970 | -60 (-.75) | 8,060 | 8,060 | 7,940 |
|
이노션 (214320) |
20260107 | 18,300 | 40 (.22) | 18,270 | 18,330 | 18,120 |
|
금호에이치티 (214330) |
20260107 | 520 | 2 (.39) | 518 | 522 | 512 |
|
경보제약 (214390) |
20260107 | 5,540 | -120 (-2.12) | 5,600 | 5,640 | 5,530 |
|
토니모리 (214420) |
20260107 | 8,490 | -160 (-1.85) | 8,620 | 9,050 | 8,210 |
|
티엠씨 (217590) |
20260107 | 14,320 | -590 (-3.96) | 14,950 | 15,230 | 14,300 |
|
잇츠한불 (226320) |
20260107 | 11,510 | 0 (0) | 11,510 | 11,710 | 11,280 |
|
현대코퍼레이션홀딩스 (227840) |
20260107 | 11,830 | -310 (-2.55) | 12,200 | 12,200 | 11,790 |
|
LS에코에너지 (229640) |
20260107 | 35,600 | -1100 (-3) | 36,900 | 37,150 | 34,850 |
|
JW생명과학 (234080) |
20260107 | 12,590 | -280 (-2.18) | 13,000 | 13,000 | 12,510 |
|
두산밥캣 (241560) |
20260107 | 59,700 | -1000 (-1.65) | 60,400 | 61,000 | 59,100 |
|
화승엔터프라이즈 (241590) |
20260107 | 4,805 | -100 (-2.04) | 4,900 | 4,900 | 4,500 |
|
에이플러스에셋 (244920) |
20260107 | 9,460 | 260 (2.83) | 9,200 | 9,590 | 9,060 |
|
솔루엠 (248070) |
20260107 | 16,060 | 40 (.25) | 16,030 | 16,220 | 15,830 |
|
샘표식품 (248170) |
20260107 | 28,350 | -500 (-1.73) | 28,850 | 28,850 | 28,150 |
|
일동제약 (249420) |
20260107 | 43,500 | 4250 (10.83) | 40,400 | 43,900 | 39,650 |
|
넷마블 (251270) |
20260107 | 48,500 | -950 (-1.92) | 49,200 | 49,250 | 47,650 |
|
크래프톤 (259960) |
20260107 | 232,000 | -16000 (-6.45) | 245,000 | 245,000 | 231,500 |
|
크라운제과 (264900) |
20260107 | 8,680 | -40 (-.46) | 8,720 | 8,770 | 8,620 |
|
크라운제과우 (26490K) |
20260107 | 9,670 | 70 (.73) | 9,690 | 9,690 | 9,520 |
|
HD현대 (267250) |
20260107 | 193,600 | -1800 (-.92) | 192,900 | 196,300 | 192,400 |
|
HD현대일렉트릭 (267260) |
20260107 | 821,000 | -13000 (-1.56) | 825,000 | 830,000 | 814,000 |
|
HD현대건설기계 (267270) |
20260107 | 107,400 | -2500 (-2.27) | 108,100 | 111,900 | 107,100 |
|
경동도시가스 (267290) |
20260107 | 20,300 | 0 (0) | 20,500 | 20,500 | 20,150 |
|
아시아나IDT (267850) |
20260107 | 11,090 | -180 (-1.6) | 11,330 | 11,330 | 11,010 |
|
미원에스씨 (268280) |
20260107 | 138,200 | 2500 (1.84) | 134,100 | 139,500 | 134,100 |
|
오리온 (271560) |
20260107 | 104,400 | 600 (.58) | 103,000 | 104,600 | 102,000 |
|
일진하이솔루스 (271940) |
20260107 | 13,560 | -390 (-2.8) | 13,830 | 14,000 | 13,500 |
|
제일약품 (271980) |
20260107 | 15,930 | -140 (-.87) | 16,080 | 16,310 | 15,700 |
|
한화시스템 (272210) |
20260107 | 58,500 | -1800 (-2.99) | 59,700 | 60,300 | 57,700 |
|
진에어 (272450) |
20260107 | 6,680 | -120 (-1.76) | 6,810 | 6,810 | 6,600 |
|
삼양패키징 (272550) |
20260107 | 13,010 | -160 (-1.21) | 13,370 | 13,370 | 13,000 |
|
에이피알 (278470) |
20260107 | 219,500 | 3000 (1.39) | 217,500 | 221,000 | 210,000 |
|
롯데웰푸드 (280360) |
20260107 | 109,300 | -1000 (-.91) | 110,300 | 110,500 | 108,600 |
|
케이씨텍 (281820) |
20260107 | 44,250 | -1200 (-2.64) | 45,550 | 45,550 | 42,650 |
|
BGF리테일 (282330) |
20260107 | 102,000 | -1000 (-.97) | 102,500 | 102,600 | 101,200 |
|
쿠쿠홈시스 (284740) |
20260107 | 23,350 | 0 (0) | 23,500 | 23,550 | 23,100 |
|
SK케미칼 (285130) |
20260107 | 67,100 | -400 (-.59) | 66,900 | 68,400 | 66,200 |
|
SK케미칼우 (28513K) |
20260107 | 28,350 | -250 (-.87) | 28,650 | 28,650 | 28,100 |
|
롯데이노베이트 (286940) |
20260107 | 19,090 | -220 (-1.14) | 19,410 | 19,410 | 18,800 |
|
하나제약 (293480) |
20260107 | 10,830 | -70 (-.64) | 10,900 | 10,900 | 10,660 |
|
신한알파리츠 (293940) |
20260107 | 5,680 | 60 (1.07) | 5,620 | 5,680 | 5,570 |
|
HDC현대산업개발 (294870) |
20260107 | 20,600 | -150 (-.72) | 20,750 | 20,850 | 20,500 |
|
효성화학 (298000) |
20260107 | 38,900 | 0 (0) | 0 | 0 | 0 |
|
효성티앤씨 (298020) |
20260107 | 224,500 | 12000 (5.65) | 211,500 | 230,500 | 209,500 |
|
효성중공업 (298040) |
20260107 | 1,825,000 | -20000 (-1.08) | 1,831,000 | 1,864,000 | 1,810,000 |
|
HS효성첨단소재 (298050) |
20260107 | 179,300 | 1000 (.56) | 178,500 | 180,400 | 177,200 |
|
에어부산 (298690) |
20260107 | 1,737 | -2 (-.12) | 1,739 | 1,837 | 1,714 |
|
한일시멘트 (300720) |
20260107 | 16,900 | -160 (-.94) | 17,050 | 17,290 | 16,790 |
|
SK바이오사이언스 (302440) |
20260107 | 47,100 | -1700 (-3.48) | 48,550 | 48,850 | 46,800 |
|
세아제강 (306200) |
20260107 | 114,000 | -2000 (-1.72) | 116,100 | 116,200 | 114,000 |
|
현대오토에버 (307950) |
20260107 | 394,500 | 82500 (26.44) | 319,500 | 405,000 | 317,500 |
|
씨티알모빌리티 (308170) |
20260107 | 8,010 | -390 (-4.64) | 8,400 | 8,410 | 8,000 |
|
우리금융지주 (316140) |
20260107 | 27,750 | -550 (-1.94) | 27,950 | 28,100 | 27,400 |
|
자이에스앤디 (317400) |
20260107 | 4,205 | 0 (0) | 4,115 | 4,300 | 4,035 |
|
명인제약 (317450) |
20260107 | 61,300 | -1800 (-2.85) | 63,000 | 63,100 | 61,200 |
|
HD현대에너지솔루션 (322000) |
20260107 | 56,100 | -1900 (-3.28) | 58,500 | 58,500 | 55,900 |
|
카카오뱅크 (323410) |
20260107 | 21,600 | -1000 (-4.42) | 22,550 | 22,750 | 21,450 |
|
SK바이오팜 (326030) |
20260107 | 124,600 | -1200 (-.95) | 125,100 | 125,800 | 122,300 |
|
HD현대중공업 (329180) |
20260107 | 557,000 | 7000 (1.27) | 545,000 | 572,000 | 542,000 |
|
롯데리츠 (330590) |
20260107 | 4,040 | 20 (.5) | 4,030 | 4,070 | 3,950 |
|
이지스밸류플러스리츠 (334890) |
20260107 | 4,265 | 25 (.59) | 4,240 | 4,265 | 4,230 |
|
두산퓨얼셀 (336260) |
20260107 | 30,850 | -600 (-1.91) | 31,300 | 31,400 | 30,250 |
|
두산퓨얼셀1우 (33626K) |
20260107 | 6,910 | -140 (-1.99) | 7,040 | 7,040 | 6,810 |
|
두산퓨얼셀2우B (33626L) |
20260107 | 10,230 | -140 (-1.35) | 10,490 | 10,570 | 10,170 |
|
솔루스첨단소재 (336370) |
20260107 | 7,160 | -240 (-3.24) | 7,390 | 7,400 | 7,100 |
|
솔루스첨단소재1우 (33637K) |
20260107 | 1,996 | -4 (-.2) | 2,005 | 2,025 | 1,976 |
|
솔루스첨단소재2우B (33637L) |
20260107 | 3,605 | 0 (0) | 3,680 | 3,680 | 3,600 |
|
NH프라임리츠 (338100) |
20260107 | 4,450 | -15 (-.34) | 4,465 | 4,465 | 4,435 |
|
교촌에프앤비 (339770) |
20260107 | 4,230 | 30 (.71) | 4,190 | 4,265 | 4,175 |
|
KCC글라스 (344820) |
20260107 | 25,600 | -250 (-.97) | 25,800 | 25,850 | 25,600 |
|
제이알글로벌리츠 (348950) |
20260107 | 2,880 | 0 (0) | 2,880 | 2,890 | 2,840 |
|
이지스레지던스리츠 (350520) |
20260107 | 3,920 | -10 (-.25) | 3,930 | 3,930 | 3,900 |
|
하이브 (352820) |
20260107 | 329,000 | -6500 (-1.94) | 333,000 | 333,500 | 319,500 |
|
대덕전자 (353200) |
20260107 | 43,200 | -1250 (-2.81) | 45,500 | 46,200 | 42,600 |
|
대덕전자1우 (35320K) |
20260107 | 13,460 | -480 (-3.44) | 14,000 | 14,180 | 13,110 |
|
코람코라이프인프라리츠 (357120) |
20260107 | 4,440 | 15 (.34) | 4,435 | 4,445 | 4,300 |
|
미래에셋맵스리츠 (357250) |
20260107 | 2,620 | -10 (-.38) | 2,630 | 2,630 | 2,612 |
|
마스턴프리미어리츠 (357430) |
20260107 | 1,655 | -3 (-.18) | 1,659 | 1,659 | 1,651 |
|
SK아이이테크놀로지 (361610) |
20260107 | 24,050 | -800 (-3.22) | 24,650 | 24,950 | 23,950 |
|
티와이홀딩스 (363280) |
20260107 | 2,540 | 0 (0) | 2,530 | 2,550 | 2,500 |
|
티와이홀딩스우 (36328K) |
20260107 | 4,450 | -105 (-2.31) | 4,565 | 4,565 | 4,380 |
|
ESR켄달스퀘어리츠 (365550) |
20260107 | 4,430 | 10 (.23) | 4,410 | 4,430 | 4,360 |
|
한컴라이프케어 (372910) |
20260107 | 2,995 | -35 (-1.16) | 3,040 | 3,040 | 2,920 |
|
LG에너지솔루션 (373220) |
20260107 | 370,500 | -7500 (-1.98) | 378,500 | 383,500 | 367,500 |
|
DL이앤씨 (375500) |
20260107 | 40,000 | -1250 (-3.03) | 41,000 | 41,600 | 39,650 |
|
DL이앤씨우 (37550K) |
20260107 | 20,800 | -50 (-.24) | 20,850 | 21,150 | 20,350 |
|
DL이앤씨2우(전환) (37550L) |
20260107 | 31,150 | 1150 (3.83) | 30,000 | 31,150 | 29,800 |
|
디앤디플랫폼리츠 (377190) |
20260107 | 3,450 | -10 (-.29) | 3,470 | 3,470 | 3,430 |
|
카카오페이 (377300) |
20260107 | 48,450 | -2950 (-5.74) | 52,000 | 52,000 | 47,750 |
|
바이오노트 (377740) |
20260107 | 5,520 | 10 (.18) | 5,510 | 5,530 | 5,470 |
|
화승알앤에이 (378850) |
20260107 | 3,250 | -90 (-2.69) | 3,320 | 3,345 | 3,200 |
|
케이카 (381970) |
20260107 | 15,520 | 0 (0) | 15,450 | 15,560 | 15,000 |
|
F&F (383220) |
20260107 | 65,500 | 1000 (1.55) | 64,500 | 66,300 | 64,000 |
|
LX홀딩스 (383800) |
20260107 | 8,000 | -60 (-.74) | 8,050 | 8,060 | 7,930 |
|
LX홀딩스1우 (38380K) |
20260107 | 8,780 | 10 (.11) | 8,770 | 8,820 | 8,680 |
|
SK리츠 (395400) |
20260107 | 5,900 | -20 (-.34) | 5,900 | 5,900 | 5,530 |
|
미래에셋글로벌리츠 (396690) |
20260107 | 2,620 | -10 (-.38) | 2,630 | 2,630 | 2,615 |
|
NH올원리츠 (400760) |
20260107 | 3,390 | 0 (0) | 3,400 | 3,405 | 3,360 |
|
SK스퀘어 (402340) |
20260107 | 429,500 | -2500 (-.58) | 434,000 | 450,500 | 420,500 |
|
쏘카 (403550) |
20260107 | 11,740 | -370 (-3.06) | 12,020 | 12,220 | 11,490 |
|
신한서부티엔디리츠 (404990) |
20260107 | 3,595 | -40 (-1.1) | 3,635 | 3,635 | 3,570 |
|
KB발해인프라 (415640) |
20260107 | 9,970 | -30 (-.3) | 10,000 | 10,090 | 9,940 |
|
코람코더원리츠 (417310) |
20260107 | 8,730 | -120 (-1.36) | 8,790 | 8,895 | 8,670 |
|
KB스타리츠 (432320) |
20260107 | 3,495 | 15 (.43) | 3,510 | 3,510 | 3,450 |
|
대한조선 (439260) |
20260107 | 65,600 | -400 (-.61) | 66,600 | 67,500 | 64,400 |
|
HD현대마린솔루션 (443060) |
20260107 | 191,000 | -3600 (-1.85) | 191,900 | 197,300 | 190,500 |
|
유니드비티플러스 (446070) |
20260107 | 3,275 | -20 (-.61) | 3,320 | 3,320 | 3,180 |
|
삼성FN리츠 (448730) |
20260107 | 4,800 | 25 (.52) | 4,775 | 4,800 | 4,750 |
|
에코프로머티 (450080) |
20260107 | 53,200 | -1300 (-2.39) | 54,800 | 56,000 | 52,800 |
|
한화리츠 (451800) |
20260107 | 4,275 | -25 (-.58) | 4,300 | 4,307 | 4,235 |
|
한화갤러리아 (452260) |
20260107 | 1,276 | -20 (-1.54) | 1,297 | 1,333 | 1,256 |
|
한화갤러리아우 (45226K) |
20260107 | 5,390 | -210 (-3.75) | 5,700 | 5,750 | 5,280 |
|
현대그린푸드 (453340) |
20260107 | 15,150 | -90 (-.59) | 15,150 | 15,270 | 15,060 |
|
두산로보틱스 (454910) |
20260107 | 86,800 | 5600 (6.9) | 81,900 | 90,000 | 81,200 |
|
OCI (456040) |
20260107 | 56,100 | -1600 (-2.77) | 58,000 | 58,100 | 56,000 |
|
이수스페셜티케미컬 (457190) |
20260107 | 58,000 | -2700 (-4.45) | 61,000 | 61,200 | 57,600 |
|
동국씨엠 (460850) |
20260107 | 5,120 | -80 (-1.54) | 5,200 | 5,200 | 5,110 |
|
동국제강 (460860) |
20260107 | 7,890 | -190 (-2.35) | 8,090 | 8,100 | 7,890 |
|
조선내화 (462520) |
20260107 | 13,800 | -90 (-.65) | 14,100 | 14,100 | 13,770 |
|
시프트업 (462870) |
20260107 | 34,200 | -900 (-2.56) | 35,100 | 35,150 | 34,050 |
|
STX그린로지스 (465770) |
20260107 | 5,700 | -70 (-1.21) | 5,770 | 5,820 | 5,590 |
|
SK이터닉스 (475150) |
20260107 | 20,150 | -900 (-4.28) | 21,000 | 21,000 | 19,960 |
|
더본코리아 (475560) |
20260107 | 24,350 | -250 (-1.02) | 24,650 | 24,850 | 24,250 |
|
씨케이솔루션 (480370) |
20260107 | 8,400 | -150 (-1.75) | 8,550 | 8,550 | 8,220 |
|
신한글로벌액티브리츠 (481850) |
20260107 | 1,302 | -1 (-.08) | 1,304 | 1,310 | 1,301 |
|
달바글로벌 (483650) |
20260107 | 143,400 | 1700 (1.2) | 142,500 | 144,000 | 137,400 |
|
엠앤씨솔루션 (484870) |
20260107 | 148,900 | -19400 (-11.53) | 164,000 | 165,000 | 145,100 |
|
HS효성 (487570) |
20260107 | 54,600 | -2500 (-4.38) | 57,500 | 57,500 | 54,500 |
|
한화비전 (489790) |
20260107 | 48,550 | -1050 (-2.12) | 49,800 | 50,600 | 47,450 |
|
GS피앤엘 (499790) |
20260107 | 42,000 | -800 (-1.87) | 42,750 | 42,750 | 40,500 |
|
엘브이엠씨홀딩스 (900140) |
20260107 | 1,465 | -26 (-1.74) | 1,491 | 1,526 | 1,462 |
|
프레스티지바이오파마 (950210) |
20260107 | 13,370 | 370 (2.85) | 12,930 | 13,880 | 12,750 |