종목코드종목명현재가전일대비 등락률거래량시가고가저가
032860GMR 머티리얼즈437-3-0.68%231,137440441426
078930GS49,1506001.24%221,07148,90049,65048,850
001250GS글로벌2,520451.82%203,5442,4902,5702,490
052220iMBC2,220351.60%35,5502,2052,2452,170
024840KBI메탈1,580352.27%78,4071,5551,5801,545
024120KB오토시스5,620-30-0.53%1,9115,6505,8505,540
021320KCC건설6,710801.21%45,9886,6906,8006,650
102960KODEX 기계장비4,580601.33%11,0424,5404,5804,540
117680KODEX 철강6,9201602.37%12,1426,7906,9206,790
030200KT27,300500.18%1,241,39427,25027,45027,250
093050LF20,4002000.99%99,64620,25020,40020,050
034220LG디스플레이14,8005503.86%3,420,37414,40014,80014,250
001120LG상사17,4501000.58%152,53017,55017,70017,400
104200NHN벅스6,320200.32%21,6926,1506,3506,150
003570S&T중공업6,240200.32%2,6696,2106,2706,170
034120SBS17,1504002.39%74,58616,80017,20016,750
101060SBS미디어홀딩스2,170401.88%58,2102,1452,2352,110
001510SK증권628-3-0.48%925,901633635628
011810STX8,230300.37%8,8918,2008,2908,180
071970STX중공업2,480401.64%267,2702,4202,5252,420
024070WISCOM2,635-5-0.19%15,2922,6552,6552,595
052300W홀딩컴퍼니33910.30%181,506334343332
040300YTN1,94050.26%18,9161,9401,9551,915
000500가온전선16,8001000.60%1,76616,75016,85016,650
024910경창산업1,270-35-2.68%347,6091,2601,3001,225
038530골드퍼시픽1,735955.79%115,5581,6501,7651,635
043650국순당3,290-10-0.30%17,6033,3053,3153,285
001210금호전기2,360-75-3.08%83,5952,4352,4702,360
073240금호타이어4,3801854.41%767,6864,2204,3954,200
004540깨끗한나라2,385251.06%4,994,0272,7052,9752,385
082660나인컴플렉스2,405853.66%42,2462,3552,4302,310
003920남양유업491,000-500-0.10%2,438495,000496,000486,500
003925남양유업우180,000-500-0.28%5181,500181,500180,000
012340뉴인텍535-64-10.68%5,707,586601604535
006370대구백화점5,460100.18%23,5515,5005,6105,430
047040대우건설4,3801202.82%1,009,2724,2754,3804,255
001440대한전선595152.59%815,615586595581
003490대한항공23,9001,0004.37%1,362,50923,00024,05022,950
100130동국S&C2,040100.49%151,6602,0252,0602,025
005160동국산업2,560100.39%89,2052,5352,5852,535
001230동국제강6,6902203.40%413,2166,5306,7406,510
001520동양1,580150.96%340,9951,5701,5951,570
001527동양2우B9,350-70-0.74%1,5219,2209,3509,220
082640동양생명3,800200.53%131,6233,7553,8203,755
011160두산건설1,295554.44%163,2521,2501,2951,240
034020두산중공업6,3101101.77%1,411,4696,2306,3506,180
066670디스플레이텍3,810 00%5,6023,8103,8203,800
033430디에스티805273.47%1,115,226786855772
013570디와이4,935100.20%89,3864,9204,9654,900
000400롯데손해보험2,145200.94%611,7522,1302,2002,110
023530롯데쇼핑140,0004,0002.94%90,609137,000140,000136,000
038060루멘스2,030-15-0.73%557,3462,0202,0502,000
072870메가스터디11,200 00%352,80011,15011,35011,000
021880메이슨캐피탈3375218.25%15,343,003287369284
090370메타랩스1,525201.33%300,5541,4951,5451,490
007120미래아이앤지305 00%104,463305310302
018700바른손2,170150.70%83,9312,1752,1802,135
066410버킷스튜디오2,200301.38%87,1852,2102,2702,165
002410범양건영1,665-15-0.89%85,6301,6801,7051,660
005030부산주공528 00%54,044526531520
066980브레인콘텐츠704-2-0.28%594,615705712698
083650비에이치아이1,965-20-1.01%41,1632,0002,0001,900
008040사조동아원1,090151.40%1,016,2391,0701,1201,070
001470삼부토건847-2-0.24%4,576,760854889831
010140삼성중공업8,140400.49%2,843,9398,1208,1708,080
054540삼영엠텍3,440300.88%29,9753,4253,4403,410
054090삼진엘앤디2,000402.04%119,4821,9602,0301,960
004690삼천리84,400 00%5,63984,30084,60083,800
011230삼화전자2,775 00%46,1312,7752,8252,750
027580상보1,140252.24%683,2841,1201,1551,110
007860서연3,665752.09%100,4573,6053,7403,605
043710서울리거2,115-25-1.17%122,7282,1502,2152,090
015750성우하이텍3,6501052.96%241,8273,5553,6803,540
043260성호전자840101.20%68,926826844826
001430세아베스틸17,1505003.00%49,11416,75017,15016,700
033530세종공업4,715751.62%46,3624,6054,7454,605
043100솔고바이오22210.45%866,033219225219
099440스맥2,890451.58%156,8032,8252,9202,825
029530신도리코39,950500.13%5,31640,00040,40039,900
004970신라교역12,550500.40%5,73612,50012,55012,400
011930신성이엔지1,01050.50%883,8201,0101,0251,000
056000신스타임즈1,96050.26%4,2951,9751,9751,925
036710심텍홀딩스1,420 00%10,5521,4201,4301,400
003620쌍용차3,145601.94%216,6333,0803,1903,080
004920씨아이테크44471.60%84,749443448438
013990아가방컴퍼니3,310752.32%2,186,0453,2553,5203,210
101390아이엠1,175151.29%196,1151,1451,1751,140
019990에너토크3,940-45-1.13%15,2993,9853,9853,795
095910에스에너지3,815300.79%12,2363,7853,8553,745
080000에스엔유2,7701204.53%230,2912,7052,8702,655
078520에이블씨엔씨11,3502502.25%85,92011,10011,40010,900
043220에이치엘비파워798-2-0.25%84,991792805792
085310엔케이1,280-10-0.78%233,8251,2901,2901,255
037950엘컴텍1,605150.94%358,1921,5951,6151,585
000670영풍594,0008,0001.37%1,934584,000594,000582,000
080520오디텍4,755751.60%14,0754,6504,8054,650
065500오리엔트정공37551.35%1,107,025371381367
037400우리조명997-2-0.20%40,319999999984
016880웅진1,345604.67%757,2101,2851,4101,285
095720웅진씽크빅2,365903.96%441,1632,2502,3752,250
030530원익홀딩스4,14050.12%210,5534,1304,2154,090
076080웰크론한텍2,06050.24%16,3262,0802,0852,045
018000유니슨946202.16%190,115932946923
069330유아이디1,49050.34%7,4001,4851,4901,465
003470유안타증권2,73050.18%199,5792,7502,7552,715
003475유안타증권우2,050401.99%20,2812,0052,0751,985
001200유진투자증권2,24050.22%126,6002,2402,2652,230
039020이건홀딩스2,780 00%26,5602,7802,8002,755
041520이라이콤4,900450.93%29,7524,8704,9504,840
052190이에스에이2,170703.33%797,7452,1002,2001,960
079950인베니아2,99550.17%19,4862,9903,0102,965
035080인터파크홀딩스2,230351.59%602,5532,1952,2752,185
051370인터플렉스10,7001000.94%62,99410,65010,95010,650
041020인프라웨어1,280201.59%49,8981,2601,2951,255
103590일진전기3,050-5-0.16%22,1923,0853,0903,035
043910자연과환경95090.96%1,175,677947952930
000950전방16,8506003.69%3,49916,25017,20016,250
058420제이웨이998121.22%11,9149871,000981
025620제이준코스메틱4,3101002.38%193,9324,2354,3254,200
101730조이맥스5,5501001.83%9,6065,4505,5805,360
009310참엔지니어링1,175-5-0.42%81,3741,1901,1901,160
001620케이비아이동국실업80181.01%58,695793807788
060900케이알피앤이839131.57%320,899845845800
073010케이에스피1,785-20-1.11%25,3601,8101,8101,760
105330케이엔더블유4,4901252.86%11,7974,4004,5304,365
064820케이프2,180200.93%214,7612,2502,2502,145
003690코리안리8,140300.37%107,2698,1208,1608,070
051780큐로홀딩스52420.38%40,909522525517
044490태웅10,300 00%34,19210,35010,60010,250
043200파루2,375351.50%197,6202,3352,3902,320
106240파인테크닉스1,595452.90%49,7501,5401,5951,540
065690파커스2,990 00%8,9062,9903,0002,980
001020페이퍼코리아70540.57%36,314700708700
067310하나마이크론3,870250.65%44,4903,8603,8853,825
006200한국전자홀딩스745-9-1.19%114,092754760742
101680한국정밀기계2,935451.56%55,2422,9302,9402,825
025890한국주강1,650 00%13,3231,6301,6701,630
000240한국테크놀로지그룹14,1001501.08%168,05214,00014,45013,950
014790한라3,49541013.29%6,231,7823,1903,8503,110
003680한성기업5,900801.37%33,4905,7605,9405,760
004150한솔홀딩스4,405651.50%59,4204,3304,4204,330
097230한진중공업4,840651.36%69,3854,8004,8554,770
003480한진중공업홀딩스3,0101204.15%25,6662,9103,1252,855
000880한화25,2502501.00%246,83125,25025,75025,250
000370한화손해보험3,355250.75%192,4813,3303,4003,330
009830한화케미칼18,100500.28%859,16018,15018,35018,000
003530한화투자증권2,170-20-0.91%215,0842,2002,2052,170
034810해성산업9,600-20-0.21%2,7489,6209,6209,480
069960현대백화점79,3003,1004.07%109,20776,80079,40076,800
011200현대상선3,690 00%490,9623,6953,7503,675
004020현대제철40,0001,1502.96%550,87139,15040,10039,100
005010휴스틸10,7002001.90%10,91310,65010,75010,550