종목코드종목명현재가전일대비 등락률거래량시가고가저가
068400AJ렌터카10,8002502.37%52,43610,55010,80010,500
006840AK홀딩스34,4505001.47%21,94934,40034,50034,050
027410BGF6,010-50-0.83%205,4496,0806,1306,010
138930BNK금융지주7,1202303.34%1,338,8946,9107,1306,900
001460BYC229,0002,5001.10%1,008227,500230,000226,000
001040CJ81,400 00%150,84981,60082,70081,400
079160CJ CGV34,9509502.79%183,64434,20035,60034,050
000120CJ대한통운139,5002,5001.82%109,783137,500139,500137,000
001045CJ우41,9003500.84%3,15941,45042,10041,450
097950CJ제일제당234,0004,0001.74%90,165231,000236,500230,000
097955CJ제일제당 우109,0001,5001.40%2,307106,500109,500106,500
000590CS홀딩스60,900-500-0.81%67161,20061,20059,900
005830DB손해보험51,1003000.59%309,48251,50052,00050,700
139130DGB금융지주7,4201502.06%1,230,9257,2907,5107,290
068790DMS5,180-40-0.77%93,2895,2805,2805,150
004840DRB동일5,480 00%3,5225,4805,5505,470
017940E149,3501,3502.81%14,02548,25049,80047,850
114090GKL20,450-50-0.24%149,51820,40020,75020,400
028150GS홈쇼핑157,7001,6001.02%12,730156,000159,500156,000
012630HDC12,750-150-1.16%363,68312,85013,05012,750
089470HDC현대EP4,565-10-0.22%26,1584,5754,6004,525
036640HRS2,320652.88%141,1452,2552,4802,240
095340ISC8,9301401.59%22,9318,9508,9508,740
175330JB금융지주5,7901502.66%350,8855,6505,8005,640
067290JW신약4,325451.05%109,7454,2804,4054,280
001060JW중외제약27,100 00%51,79727,00027,40027,000
096760JW홀딩스6,0501101.85%120,1995,9106,0805,910
002380KCC229,0002,0000.88%34,579227,000234,000227,000
046440KG모빌리언스6,180200.32%47,7466,2206,2206,100
060720KH바텍9,1803203.61%162,8018,9509,2008,780
204450KODEX China H 레버리7,4251752.41%52,7027,2557,4457,255
140700KODEX 보험6,110600.99%110,3396,0806,1306,070
138920KODEX 콩선물(H)7,930801.02%2,0417,9507,9607,915
139660KOSEF 미국달러선물인10,285100.10%5,53510,27510,28510,260
025000KPX케미칼53,200-500-0.93%4,92053,60054,20052,700
092230KPX홀딩스53,800-200-0.37%45653,80054,00053,600
000040KR모터스49240.82%129,477491494485
044450KSS해운7,170-20-0.28%40,4827,1907,2407,050
033780KT&G101,500-500-0.49%410,007102,500103,000101,500
058850KTcs2,06550.24%100,6582,0602,0852,055
058860KTis2,220 00%58,1062,2202,2202,185
060370KT서브마린3,230401.25%105,5143,2703,2803,160
108670LG하우시스64,0006000.95%29,71463,60064,60063,500
108675LG하우시스우29,800500.17%83129,70029,90029,600
008260NI스틸2,375-35-1.45%237,9072,4352,5102,370
004250NPC4,040-5-0.12%629,5764,1304,1304,040
024940PN풍년2,360150.64%24,0452,3402,3702,335
040610SG&G2,040251.24%60,4452,0302,0402,010
049470SGA735-3-0.41%16,822738740731
184230SGA솔루션즈1,225302.51%112,7841,2001,2451,190
001380SG충방1,975100.51%318,9661,9602,0251,950
002360SH에너지화학1,065100.95%434,8391,0551,0701,050
123700SJM3,030250.83%7,0023,0053,0353,005
025530SJM홀딩스3,035100.33%4,4823,0403,0503,020
018670SK가스76,8002,0002.67%9,61574,90076,80074,900
006120SK디스커버리22,5501000.45%71,77722,50022,90022,350
052260SK바이오랜드13,6502001.49%19,22213,45013,70013,450
048550SM C&C1,310403.15%56,6421,2701,3101,230
005610SPC삼립87,4007000.81%7,08986,50088,90086,500
161570THE MIDONG2,160703.35%47,1122,1002,1802,090
139230TIGER 200 중공업3,005351.18%29,3512,9753,0052,975
139240TIGER 200 철강소재7,3301652.30%4277,1657,3307,165
139280TIGER 경기방어9,6051001.05%15,0069,5459,6159,525
137610TIGER 농산물선물Enha4,405350.80%16,1124,3904,4054,390
150460TIGER 중국소비테마6,690901.36%22,2656,6156,6906,615
032540TJ미디어3,200652.07%12,3703,1353,2003,100
037270YG PLUS1,180100.85%159,2831,1701,2051,150
000860강남제비스코22,800-50-0.22%10,52822,70023,05022,500
063080게임빌30,800-250-0.81%17,30530,85031,35030,750
012320경동인베스트33,7004001.20%4,13433,40033,80033,300
000050경방9,8102502.62%11,2199,6509,8109,550
012200계양전기2,960-10-0.34%132,4422,9853,0002,935
004200고려개발8,4001001.20%60,6658,3008,8807,870
002240고려제강22,7502000.89%24,86522,60022,90022,500
014200광림2,680100.37%111,2122,6902,7252,680
037710광주신세계168,000-1,500-0.88%5,047168,500169,500168,000
053270구영테크1,595251.59%143,0521,5551,5951,550
007690국도화학43,9001000.23%5,21943,45044,00043,450
005320국동1,630201.24%413,7641,6151,6401,590
066620국보디자인16,1502501.57%5,99415,90016,20015,650
083420그린케미칼3,405-10-0.29%1,6223,4153,4203,400
900070글로벌에스엠719192.71%48,467704719700
014280금강공업4,185 00%83,2284,1604,3704,150
049080기가레인1,610553.54%496,4961,5551,6301,545
035460기산텔레콤2,60529512.77%2,503,6462,3102,8202,230
039860나노엔텍4,510451.01%13,6384,4654,5254,410
089600나스미디어34,250-400-1.15%41,96534,50035,30034,100
168330내츄럴엔도텍4,100250.61%82,5874,0754,2004,050
005725넥센우3,69550.14%5193,7003,7003,690
089140넥스턴8,920400.45%11,6968,9208,9708,820
065170넥스트BT1,585150.96%209,1511,5701,5951,560
137940넥스트아이1,320151.15%203,5831,3201,3401,305
000320노루홀딩스11,5502502.21%4,20911,35011,60011,350
006280녹십자109,5001,0000.92%26,300109,500110,500108,500
005250녹십자홀딩스19,300500.26%62,45619,15019,50019,150
005257녹십자홀딩스2우15,6001500.97%38015,55015,60015,250
004370농심244,500-1,000-0.41%21,251244,500248,000243,000
054050농우바이오12,5005504.60%127,67612,00012,55012,000
040160누리텔레콤5,9201101.89%20,6505,8105,9305,810
060260뉴보텍1,295151.17%121,8441,2851,3001,275
900100뉴프라이드1,305-5-0.38%717,3131,3101,3501,295
032190다우데이타8,570100.12%30,8548,5708,6508,550
019680대교6,100500.83%100,6646,0806,1106,030
019685대교우B4,22050.12%3884,2654,2654,185
000490대동공업6,20061010.91%2,264,6355,7506,3805,620
004780대륙제관4,525250.56%3,6134,5254,5504,515
005750대림B&Co4,060 00%8,6894,0554,0754,035
006570대림통상4,295551.30%3,8544,2354,3204,200
001680대상22,1003001.38%188,08021,80022,10021,800
084690대상홀딩스6,720-40-0.59%9,8586,7706,7806,710
117580대성에너지5,370400.75%3,2465,3505,3805,320
025440대성엘텍717 00%58,511729729712
027830대성창투1,550-15-0.96%174,2871,5551,5751,540
104040대성파인텍1,350-10-0.74%324,0541,3501,3701,335
048910대원미디어6,220801.30%35,2966,1106,2306,110
003220대원제약15,1501000.66%34,60815,15015,65014,950
024890대원화성1,495251.70%77,8051,4701,4951,465
002880대유에이텍931222.42%120,955907932907
015230대창단조42,300-50-0.12%3,18442,45042,65042,000
054670대한뉴팜10,6004003.92%83,97610,20010,65010,200
006650대한유화134,0005,5004.28%55,388129,000134,000128,500
001790대한제당18,650-100-0.53%5,09318,75018,90018,450
067080대화제약12,650-100-0.78%79,25712,80012,95012,650
024900덕양산업1,215201.67%52,9241,2051,2201,190
194480데브시스터즈7,3501201.66%3,5107,2407,3507,050
139050데일리블록체인66771.06%121,724666668652
026960동서17,6501000.57%134,07917,60017,85017,550
000640동아쏘시오홀딩스85,400-100-0.12%12,47986,90087,40085,400
088130동아엘텍7,810-10-0.13%17,8887,8207,8807,740
084670동양고속26,3502500.96%99426,05026,55025,900
001525동양우7,270801.11%1,0697,2007,3107,200
018500동원금속902212.38%313,936881940874
006040동원산업223,5001,0000.45%2,738222,500228,500221,500
163560동일고무벨트5,550500.91%3,0735,5005,5705,480
004890동일산업56,700-700-1.22%2,66958,10058,10056,700
003160디아이3,245501.56%39,0503,2753,2753,220
092200디아이씨2,490451.84%274,0982,4452,5352,445
127120디엔에이링크3,4001003.03%38,0163,2853,4203,285
092070디엔에프8,570-100-1.15%101,2878,6508,7508,410
134580디엠티2,145150.70%17,5102,1502,1852,125
196450디오스텍751334.60%1,665,620718756718
113810디젠스543122.26%37,556531546528
043360디지아이2,760-5-0.18%55,2322,7652,7652,705
106520디지탈옵틱717223.17%775,868687730687
131180딜리1,865553.04%135,4901,8101,8651,810
171120라이온켐텍7,5001201.63%8,4767,3707,5307,370
004990롯데지주35,7006501.85%151,49335,10035,90035,100
071840롯데하이마트32,3003000.94%72,08432,05032,40032,050
085370루트로닉8,550-200-2.29%162,1408,7408,7808,480
039980리노스1,425251.79%196,1821,4101,4301,390
016100리더스코스메틱6,1601302.16%94,1936,0306,2605,980
098120마이크로컨텍솔3,0201555.41%403,8802,9053,0602,895
059210메타바이오메드2,450100.41%58,7932,4402,4802,425
096640멜파스2,610 00%168,5432,6102,6402,565
080420모다이노칩3,200501.59%105,0953,1153,2253,110
001810무림SP2,410753.21%110,3462,3352,7152,335
033920무학9,1001601.79%55,6158,9909,1008,880
085620미래에셋생명4,220 00%49,5844,2504,2654,205
134380미원화학40,000 00%31439,85040,40039,850
003650미창석유78,800-1,200-1.50%14579,70079,90078,100
053030바이넥스8,050600.75%112,3818,0008,2608,000
043150바텍25,2002000.80%25,43025,05025,55025,050
046310백금T&A2,630150.57%114,1032,6102,6402,585
036620버추얼텍75791.20%51,880748761747
007210벽산2,160452.13%7,499,4102,0902,2102,085
014100보령메디앙스7,8501301.68%229,2957,7408,2007,700
006910보성파워텍1,895351.88%365,5911,8601,9201,860
100120뷰웍스25,200500.20%44,79325,10025,80025,100
064480브리지텍2,930250.86%8,9572,9502,9602,900
033560블루콤3,250802.52%71,5043,2003,2853,180
121800비덴트8,330300.36%401,2458,1908,4408,180
141000비아트론9,870-100-1.00%28,18510,05010,1009,870
032850비트컴퓨터4,155150.36%24,4854,1204,1804,120
093190빅솔론5,380300.56%6,0695,3505,3805,310
007160사조산업42,5005001.19%5,25842,05042,50041,650
014710사조씨푸드5,330-20-0.37%35,9535,3405,3705,300
006090사조오양7,6602002.68%66,8607,4707,6707,380
100090삼강엠앤티4,355451.04%32,3564,3204,3954,315
122350삼기오토모티브2,700100.37%38,5972,6952,7152,655
018310삼목에스폼9,630200.21%7,8189,6109,7509,610
006660삼성공조8,790-20-0.23%2,7238,8108,8808,750
032830삼성생명72,3001,9002.70%483,11771,00072,90071,000
001360삼성제약2,915602.10%1,726,1402,8502,9502,830
000810삼성화재232,000-1,000-0.43%157,854233,500235,000231,000
145990삼양사51,300-100-0.19%10,25151,20052,20050,900
145995삼양사우33,8003000.90%13733,10033,90033,100
000070삼양홀딩스62,5002000.32%13,26962,70063,40061,500
000075삼양홀딩스우43,0508001.89%62542,80043,05042,200
065570삼영이엔씨5,460400.74%6,4855,4105,5705,380
005680삼영전자9,510 00%16,9519,5609,5909,470
032280삼일2,065502.48%137,1532,1202,1252,015
009770삼정펄프32,900-500-1.50%1,27533,35033,45032,900
024950삼천리자전거6,000300.50%65,5815,9906,0905,910
000390삼화페인트5,540801.47%69,5015,5005,6405,390
101000상상인인더스트리2,890903.21%3,512,8262,8053,1252,725
041650상신브레이크3,840 00%13,3493,8303,8703,805
038070서린바이오8,400500.60%6,1768,3408,6008,340
019770서연탑메탈2,6951405.48%1,682,2472,6602,9102,620
017390서울가스67,700-100-0.15%21368,90068,90067,700
018680서울제약6,5401502.35%62,3896,3906,6506,370
122690서진오토모티브2,280251.11%10,0502,2502,3002,250
011370서한1,345-5-0.37%562,6111,3501,3701,330
003100선광15,700500.32%69915,50015,75015,450
123420선데이토즈16,2004002.53%40,19015,65016,25015,650
136490선진10,400500.48%27,14010,30010,50010,300
002820선창산업4,640-35-0.75%1,5624,6004,6904,600
003080성보화학4,885-55-1.11%18,9884,9354,9404,835
011300성안497 00%24,665485503485
000180성창기업지주1,775251.43%141,1591,7501,7751,735
019440세아특수강13,7501000.73%8,11113,65013,75013,600
058650세아홀딩스82,4006000.73%32482,00084,00082,000
100700세운메디칼3,600300.84%73,7303,5503,6003,515
067830세이브존I&C3,395351.04%21,0413,3603,3953,360
036630세종텔레콤410-1-0.24%4,159,081417420402
067770세진티에스2,635250.96%16,6862,6102,6352,555
053450세코닉스6,680701.06%47,3916,5806,7006,580
049180셀루메드5,790801.40%63,1725,6905,7905,620
053110소리바다886-14-1.56%285,147900901886
032680소프트센1,55550.32%57,2001,5301,5601,520
066910손오공1,670503.09%269,0951,6251,6851,610
154040솔루에타3,360752.28%123,4873,2503,4903,250
035610솔본4,040-5-0.12%34,8554,0804,0903,990
086980쇼박스3,155250.80%303,1083,1353,1753,130
084180수성2,700803.05%212,4382,6402,7252,615
058530슈펙스비앤피670142.13%1,513,384651734651
053210스카이라이프9,190-40-0.43%62,1749,2309,3009,190
033790스카이문스테크놀로지1,005444.58%17,1069611,005951
159910스킨앤스킨36030.84%185,974350369350