종목코드종목명현재가전일대비 등락률거래량시가고가저가
152100ARIRANG 20027,2152250.83%174,24227,16527,24527,070
161510ARIRANG 고배당주11,635800.69%46,20911,61011,66511,595
122090ARIRANG 코스피5018,4301150.63%47618,44018,44018,350
035760CJ ENM164,0001,2000.74%73,992163,300165,000162,500
058820CMG제약2,870551.95%926,8582,8202,8902,815
006360GS건설33,8002500.75%459,01633,95034,35033,700
082740HSD엔진3,410-20-0.58%53,6993,4703,4703,410
001067JW중외제약2우B38,4509502.53%6137,50038,70037,500
035900JYP Ent.21,8507503.55%1,901,00121,20023,10020,950
148020KBSTAR 20027,1152300.86%473,47226,98527,13526,965
105780KBSTAR 5대그룹주5,210350.68%825,1755,2105,175
140570KBSTAR 수출주8,575800.94%238,5258,5758,520
140580KBSTAR 우량업종9,4251101.18%109,3759,4259,365
196220KBSTAR 일본TOPIX레버13,7754153.11%1,44513,45013,77513,445
183710KBSTAR 주식혼합32,2651550.48%11832,32032,32032,200
105560KB금융43,7001,2002.82%2,085,04643,40043,95042,800
035600KG이니시스16,100-650-3.88%703,80916,60016,65015,850
001390KG케미칼11,8503503.04%38,22311,60011,90011,550
105190KINDEX 20027,2002050.76%386,79427,16027,23527,060
152500KINDEX 레버리지4,660701.53%71,7044,6104,6754,610
143460KINDEX 밸류대형6,765550.82%2626,7656,7656,740
108450KINDEX 삼성그룹섹터?9,325500.54%769,3309,3509,290
196030KINDEX 일본TOPIX레버14,3503952.83%10,03113,95514,35013,955
122450KMH5,450300.55%35,5655,4205,4705,390
069500KODEX 20027,0852000.74%4,178,53326,97027,13026,960
156080KODEX MSCI Korea12,7351250.99%1712,73512,73512,735
117700KODEX 건설2,755401.47%141,0782,7402,7602,735
138910KODEX 구리선물(H)5,190-30-0.57%8,5855,1755,1955,155
176950KODEX 국채선물10년인45,090850.19%5345,10545,10545,055
122630KODEX 레버리지11,9701651.40%18,599,66311,90012,02011,880
091160KODEX 반도체21,070-10-0.05%11,20221,11021,21520,950
102780KODEX 삼성그룹6,215550.89%424,2536,1806,2156,175
117460KODEX 에너지화학10,4401000.97%2,96210,37510,48510,355
091170KODEX 은행6,960951.38%97,2046,8956,9856,895
069660KOSEF 20027,3352150.79%63,41627,24527,35027,190
152280KOSEF 200 선물12,0001050.88%11911,98512,00011,935
100910KOSEF KRX1004,425350.80%6,4544,3904,4304,390
104520KOSEF 블루칩7,455901.22%2027,4157,4607,395
153270KOSEF 코스피10020,8901400.67%43820,90020,93020,800
114450KPX생명과학4,275801.91%76,9464,1954,2804,150
030210KTB투자증권2,610 00%59,7642,5902,6252,585
168300KTOP 코스피5018,805950.51%10218,81518,86518,745
032640LG유플러스13,7002001.48%1,956,03113,55013,80013,450
011070LG이노텍101,000 00%220,680101,000102,000100,000
051910LG화학324,0002,0000.62%244,506322,000327,000321,500
051915LG화학우175,0002,0001.16%9,062173,000175,000172,500
006260LS47,3004000.85%99,76846,80048,00046,800
010120LS산전47,6503000.63%60,54447,55047,90047,050
010060OCI72,8003,8005.51%331,69570,00073,40069,800
005490POSCO236,00013,5006.07%638,820225,500236,000225,000
010950S-Oil99,7002,2002.26%577,93798,000100,50097,900
010955S-Oil우59,3007001.19%11,72459,00060,00058,700
019550SBI인베스트먼트702101.45%174,381704704692
036120SCI평가정보2,470100.41%229,0332,4802,4802,430
099220SDN1,36550.37%260,5291,3651,3751,350
034730SK204,000 00%170,250203,500206,000203,000
057500SKC 솔믹스3,310-10-0.30%258,7963,3303,3603,310
096770SK이노베이션168,5002,0001.20%269,315167,000170,000167,000
096775SK이노베이션우118,5005000.42%2,281118,000119,000117,500
001515SK증권우2,745 00%15,6282,7502,8402,745
017670SK텔레콤238,000-2,000-0.83%270,198240,000241,000238,000
063440SM Life Design1,505402.73%193,8311,4501,5151,450
102110TIGER 20027,1002150.80%1,174,79027,05027,13526,960
139260TIGER 200 IT20,605-5-0.02%19,00620,76020,76020,480
139220TIGER 200 건설2,435200.83%18,1662,4302,4452,430
139270TIGER 200 금융6,625751.15%35,4506,6156,6556,580
139250TIGER 200 에너지화학11,7301501.30%18,00811,69011,74011,680
166400TIGER 200커버드콜5%O11,885 00%0000
091210TIGER KRX10043,9353050.70%4043,93543,93543,935
138530TIGER LG그룹+펀더멘?6,700600.90%5236,6906,7006,660
139310TIGER 금속선물(H)5,030400.80%285,0105,0305,010
123320TIGER 레버리지11,1501901.73%138,55411,00511,16511,005
174350TIGER 로우볼11,1201151.04%3,57511,06511,12011,045
147970TIGER 모멘텀19,6901951.00%2,17819,48519,69019,470
091230TIGER 반도체21,485-50-0.23%2,42121,68521,68521,380
098560TIGER 방송통신8,245-10-0.12%1,1988,3108,3108,220
170350TIGER 베타플러스11,690750.65%0000
138520TIGER 삼성그룹펀더멘8,450400.48%2118,4758,4758,450
091220TIGER 은행7,1601001.42%2,9407,0607,1807,060
195920TIGER 일본TOPIX(합성12,9852101.64%16,78112,84012,99012,835
143860TIGER 헬스케어25,3506552.65%71,66124,83025,35024,830
108590TREX 20027,2702150.79%6727,21527,28027,150
097750TREX 중소형가치7,160500.70%567,1457,1607,100
145850TREX 펀더멘탈 20027,9052600.94%127,90527,90527,905
039240경남스틸1,770251.43%32,9211,7451,7751,745
009450경동나비엔41,6001,2002.97%61,93440,50042,00040,500
011040경동제약7,650500.66%47,5737,5607,7007,560
012205계양전기우7,940300.38%24,5468,0108,1007,770
014570고려제약6,080500.83%13,7705,9806,1005,980
098460고영84,9002,1002.54%52,03682,90085,40082,900
017040광명전기2,290301.33%968,9902,3002,3052,230
002720국제약품4,2051403.44%285,0124,0654,2604,035
053260금강철강3,425-5-0.15%1,5313,4353,4853,360
001570금양2,165150.70%11,7752,1502,1852,140
011780금호석유73,2009001.24%194,11672,10073,40071,400
024110기업은행13,3003002.31%1,687,89012,95013,30012,950
004545깨끗한나라우18,2506503.69%337,39022,85022,85018,150
151910나노스4,680501.08%65,0124,6354,7354,580
091970나노캠텍4,520 00%112,5764,5204,5604,490
051490나라엠앤디3,815200.53%12,9683,8153,8303,745
138610나이벡6,720801.20%32,1646,6106,7706,600
025860남해화학9,220400.44%135,5229,3209,3309,120
091590남화토건8,860-10-0.11%58,0918,8909,0908,770
007390네이처셀7,140500.71%491,6957,0907,3507,010
003580넥스트사이언스4,300300.70%99,7424,2704,3804,245
031390녹십자셀39,0002500.65%78,33238,65039,40038,550
126870뉴로스5,080300.59%423,0005,0905,2005,050
085670뉴프렉스2,005-15-0.74%148,6632,0052,0301,990
093640다믈멀티미디어3,310-85-2.50%98,6573,3603,4203,310
058730다스코6,300100.16%58,6246,3006,4006,200
023590다우기술20,250-50-0.25%116,20420,20020,50020,150
048470대동스틸6,9803004.49%151,0346,7007,0506,580
017650대림제지1,415-5-0.35%67,8201,4401,4401,410
007720대명코퍼레이션1,760502.92%963,9111,7401,8101,735
128820대성산업3,88050.13%110,7853,9203,9553,880
045390대아티아이6,3101702.77%20,955,3906,3506,6206,060
069620대웅제약165,5005000.30%21,775166,000167,000164,500
006340대원전선1,255100.80%759,7171,2601,2801,230
006345대원전선우3,180150.47%37,2073,1053,2053,055
003310대주산업1,32550.38%38,9821,3301,3301,305
096350대창솔루션488132.74%2,116,634476489468
010170대한광통신3,92550.13%1,032,6833,9253,9853,880
023910대한약품32,6003000.93%7,92532,70032,70032,000
001799대한제당3우B21,250-50-0.23%58221,65021,65020,400
003830대한화섬95,5009000.95%27894,30095,50094,100
021040대호피앤씨1,035201.97%404,7671,0201,0351,010
021045대호피앤씨우1,365100.74%8,9071,3551,3901,340
004835덕성우3,935350.90%33,0923,9603,9953,860
090410덕신하우징1,450201.40%155,5411,4351,4601,420
007590동방아그로6,540-10-0.15%7,5276,5906,6206,530
083370동북아12호5,030200.40%8225,0305,0305,030
083380동북아13호5,000 00%2,0005,0005,0005,000
002210동성제약16,8502001.20%370,42016,65017,00016,500
025950동신건설5,790801.40%9,1105,7205,8905,710
001529동양3우B28,050-50-0.18%65928,00029,00027,350
030790동양네트웍스1,420201.43%720,9011,4001,4301,365
002900동양물산1,125-5-0.44%1,174,8971,1201,1301,100
060380동양에스텍3,00050.17%3,5203,0003,0202,955
008970동양철관1,225151.24%1,385,6921,2401,2551,190
000020동화약품7,900-100-1.25%395,2128,0608,1807,880
078590두올산업822334.18%8,851,701802873787
203650드림시큐리티3,590-30-0.83%225,4663,6403,6753,575
060570드림어스컴퍼니5,510 00%100,3545,5705,6705,460
115390락앤락12,850-50-0.39%112,14713,00013,10012,850
033600럭슬52061.17%1,232,578519546503
090360로보스타19,5003501.83%22,79219,15019,50019,050
032350롯데관광개발12,850-600-4.46%300,19413,25013,35012,400
004000롯데정밀화학46,9004500.97%87,44746,95047,40046,450
011170롯데케미칼243,500-500-0.20%189,550244,000248,500242,000
082800루미마이크로1,570-10-0.63%594,3811,6101,6201,545
137930마이다스 200커버드콜11,915150.13%0000
159800마이티 코스피10020,7902551.24%220,69020,79020,690
038290마크로젠23,550-50-0.21%31,40423,45023,90023,450
093520매커스4,100 00%38,4244,1004,1054,035
086900메디톡스365,50015,6004.46%40,020352,800365,500352,500
078160메디포스트29,5502500.85%60,53429,35030,00029,350
065650메디프론4,815-35-0.72%43,6174,8504,8804,760
017180명문제약4,3101303.11%101,1014,1804,3104,180
080160모두투어15,2504503.04%149,87214,80015,25014,750
006920모헨즈4,465701.59%39,5134,4204,4704,395
009580무림P&P4,58050.11%126,8324,5604,6454,560
009200무림페이퍼2,695 00%39,7442,7002,7152,650
008420문배철강2,850351.24%135,9462,8652,8702,775
028040미래SCI623 00%307,833623629607
049950미래컴퍼니38,7501500.39%17,97338,45039,10038,300
064550바이오니아7,6702403.23%82,7217,4307,7207,430
044480바이오제네틱스5,800 00%15,9685,9305,9305,690
086040바이오톡스텍6,3001201.94%331,6356,2206,5806,190
032980바이온1,560402.63%3,200,4491,5401,6501,475
002760보락2,0701759.23%11,993,6711,9002,2801,900
003000부광약품14,1001501.08%186,00613,95014,15013,900
001270부국증권20,300500.25%1,88520,20020,30020,100
001275부국증권우18,950500.26%16518,85018,95018,700
015350부산가스35,5004001.14%81935,10035,50035,100
011390부산산업160,00020,50014.70%583,549158,000170,000149,000
090460비에이치15,950-200-1.24%360,88716,30016,35015,800
086670비엠티7,5602102.86%169,0327,3607,6307,220
082920비츠로셀10,3001501.48%23,20110,10010,30010,050
042370비츠로테크5,5801001.82%60,6325,4905,6405,490
003960사조대림17,9005002.87%14,66017,60018,00017,350
053700삼보모터스5,700500.88%43,5775,6205,7005,620
111870삼본전자2,910903.19%1,913,7842,7902,9652,775
018260삼성에스디에스196,000-1,000-0.51%155,114198,000200,000196,000
028050삼성엔지니어링16,4503001.86%939,80216,25016,45016,200
009150삼성전기97,400 00%720,92797,50098,20096,600
009155삼성전기우39,300-50-0.13%3,19939,35039,50039,150
009300삼아제약16,0001500.95%2,37815,85016,10015,800
073640삼원테크1,40050.36%29,7281,3901,4001,370
002290삼일기업공사3,210752.39%32,4873,1353,2303,100
005500삼진제약26,4004001.54%55,87225,80026,65025,700
000250삼천당제약32,5006502.04%129,49532,75032,90032,050
017480삼현철강4,215801.93%146,3984,1954,3004,150
010960삼호개발4,5851252.80%136,5954,4504,5854,450
009470삼화전기15,7501500.96%35,56615,60015,80015,350
001820삼화콘덴서45,9505001.10%68,05145,50046,20045,150
001290상상인증권1,98019510.92%3,413,7361,7902,1701,770
091580상신이디피9,880100.10%141,1969,90010,0009,820
042940상지카일룸1,450251.75%102,7281,4451,4601,415
042600새로닉스3,980802.05%8,0203,9003,9803,865
079650서산3,205-15-0.47%127,7733,2153,2403,125
046890서울반도체14,950-150-0.99%284,95415,10015,15014,950
004410서울식품19010.53%1,294,320189190187
004415서울식품우3,705150.41%8,2523,6553,7253,655
035890서희건설1,195-10-0.83%1,685,4551,2051,2101,185
007610선도전기3,440601.78%136,3253,4253,4553,355
014620성광벤드10,6002001.92%205,78810,35010,90010,350
037350성도이엔지4,825-55-1.13%51,3024,9704,9704,820
004980성신양회9,0403103.55%551,4049,0009,2508,730
004985성신양회우11,0504504.25%73,53811,00011,15010,500
045300성우테크론4,005501.26%10,8403,9504,0053,950
080470성창오토텍8,040300.37%165,7158,0108,2707,990
002420세기상사58,0006001.05%65557,10058,20056,100
017510세명전기5,1001252.51%163,5645,0805,1304,970
011560세보엠이씨8,5301101.31%18,1318,3708,5508,370
091090세원셀론텍2,885200.70%168,2772,8652,9452,865
068270셀트리온169,0004,0002.42%995,168166,500171,000166,000
068760셀트리온제약33,7506001.81%161,07133,45034,40033,250
032685소프트센우23,3504001.74%17722,90023,35022,550
004430송원산업19,050 00%68,76719,05019,30018,900
002200수출포장19,300 00%3,21219,20019,55019,200
020710시공테크5,190500.97%19,9185,1705,2605,070
134790시디즈38,3501500.39%1,03738,45038,90038,200
131090시큐브1,360352.64%206,0551,3251,3651,320
065350신성델타테크3,210852.72%31,1783,1253,2403,125
004170신세계258,00011,0004.45%73,678248,500258,000248,500
035510신세계 I&C109,500-2,500-2.23%11,467114,000114,000108,500
001720신영증권56,000-200-0.36%8,97956,30056,40056,000
009275신원우56,1009001.63%2,81555,70056,400