님 환영합니다
아이디
비밀번호
비밀번호분실 회원가입

시스템 업그레이드중으로 일부서비스를 이용하실수 없습니다
증시-> 코스피 -> 시세변동
종목 시세+-+-%시가 고가저가
1 동부건설우 79,800+18,400+29.97 79,80079,80078,700
2 동양3우B 57,300+13,200+29.93 57,30057,30057,300
3 신풍제약우 94,200+21,700+29.93 72,70094,20072,500
4 깨끗한나라우 50,400+11,600+29.90 45,00050,40045,000
5 동원시스템즈우 51,800+11,850+29.66 41,40051,80040,300
6 동양우 14,400+3,250+29.15 11,80014,45011,800
7 동양2우B 29,050+6,500+28.82 28,00029,30028,000
8 KG동부제철우 200,000+35,000+21.21 170,000214,500170,000
9 신풍제약 76,500+12,200+18.97 65,10078,60065,100
10 삼성제약 8,300+1,230+17.40 7,4908,7307,390
11 태영건설우 24,250+3,550+17.15 22,30026,90021,550
12 코리아써키트2우B 9,960+1,400+16.36 8,84011,1008,840
13 KPX홀딩스 78,900+9,100+13.04 72,70081,70072,200
14 솔루스첨단소재1우 18,400+2,050+12.54 17,10019,00016,900
15 신원우 70,000+7,600+12.18 56,00070,10056,000
16 코리아써우 8,390+890+11.87 7,6809,5707,590
17 HDC 14,450+1,500+11.58 13,35014,70013,200
18 휠라코리아 55,100+5,650+11.43 49,70055,60049,700
19 삼호개발 6,690+660+10.95 6,0907,1806,040
20 태평양물산 3,095+280+9.95 2,8153,1902,815
21 대덕전자1우 15,650+1,400+9.82 14,75016,25014,350
22 솔루스첨단소재2우B 30,550+2,650+9.50 28,65031,90028,100
23 롯데지주 38,800+3,250+9.14 35,85038,80035,850
24 태원물산 5,150+430+9.11 5,6105,8505,120
25 영원무역 46,400+3,800+8.92 42,55046,75042,550
26 남선알미우 46,700+3,800+8.86 44,00048,35044,000
27 진원생명과학 18,250+1,450+8.63 16,95018,40016,900
28 HDC아이콘트롤스 11,900+900+8.18 11,00012,00011,000
29 깨끗한나라 7,090+530+8.08 6,8707,5506,740
30 CJ씨푸드1우 46,450+3,450+8.02 44,75047,50044,250
31 한화 34,000+2,500+7.94 31,70034,00031,650
32 SK케미칼 275,500+20,000+7.83 266,000277,500263,500
33 인지컨트롤스 21,500+1,550+7.77 20,20021,75020,200
34 IHQ 2,520+180+7.69 2,3852,5302,380
35 한진칼 55,200+3,900+7.60 52,00055,80051,300
36 유안타증권우 5,200+365+7.55 4,8405,5404,830
37 금호타이어 4,425+300+7.27 4,1254,5354,110
38 진에어 22,250+1,500+7.23 20,80022,35020,500
39 부광약품 22,350+1,500+7.19 21,05022,70021,050
40 한섬 47,700+3,100+6.95 46,65049,50045,900
41 BGF리테일 177,500+11,500+6.93 169,000178,000168,500
42 유나이티드제약 57,100+3,700+6.93 54,10058,10053,500
43 신영와코루 116,000+7,500+6.91 110,000117,000110,000
44 LG하우시스우 49,600+3,200+6.90 46,70051,90046,700
45 현대홈쇼핑 84,500+5,400+6.83 80,40084,60080,200
46 한세실업 26,000+1,650+6.78 24,40027,35024,350
47 두산 69,700+4,400+6.74 65,50070,40065,000
48 SK케미칼우 129,000+8,000+6.61 128,500131,000126,000
49 대웅 36,450+2,250+6.58 34,50036,75034,450
50 삼성증권 46,350+2,850+6.55 44,90046,50044,900
51 미래에셋대우 10,850+650+6.37 10,35010,90010,300
52 무림P&P 5,720+340+6.32 5,4105,7805,410
53 신세계인터내셔날 219,000+13,000+6.31 205,500220,000205,000
54 제이준코스메틱 2,205+130+6.27 2,0802,2352,075
55 CJ 106,000+6,200+6.21 101,500106,500101,000
56 대한전선 1,285+75+6.20 1,2151,3001,210
57 솔루스첨단소재 52,400+3,050+6.18 51,50052,50051,200
58 엔씨소프트 881,000+51,000+6.14 816,000885,000810,000
59 영풍 743,000+43,000+6.14 703,000747,000702,000
60 롯데지주우 66,600+3,800+6.05 63,00066,60063,000
61 이연제약 22,200+1,250+5.97 21,30022,85021,200
62 두산퓨얼셀 41,950+2,350+5.93 40,45042,60040,200
63 대우조선해양 39,450+2,200+5.91 38,15039,90037,350
64 LG하우시스 102,500+5,700+5.89 98,100103,50097,800
65 삼양사 63,700+3,500+5.81 61,40064,70061,100
66 동아쏘시오홀딩스 130,500+7,000+5.67 126,000131,000125,000
67 풍산 44,000+2,350+5.64 42,90045,00042,800
68 키움증권 141,000+7,500+5.62 134,500141,000134,000
69 CJ제일제당 우 216,500+11,500+5.61 209,000217,000207,000
70 아모레퍼시픽우 97,900+5,200+5.61 93,50098,70093,500
71 현대오토에버 113,500+6,000+5.58 109,000114,000107,500
72 호전실업 13,400+700+5.51 12,60013,55012,450
73 다우기술 28,100+1,450+5.44 27,20028,30027,100
74 한진칼우 43,950+2,250+5.40 41,60044,95041,600
75 키위미디어그룹 3,060+155+5.34 2,9103,2402,790
76 고려아연 479,500+24,000+5.27 459,500479,500458,500
77 AJ네트웍스 6,220+310+5.25 5,9106,2305,910
78 경방 14,300+700+5.15 13,60014,45013,600
79 현대그린푸드 11,250+550+5.14 10,70011,45010,650
80 동국제강 25,650+1,250+5.12 25,15026,05024,800
81 금호산업우 49,900+2,400+5.05 38,75055,00038,750
82 롯데정보통신 39,650+1,900+5.03 39,50040,40038,850
83 한양증권우 25,100+1,200+5.02 23,90025,60023,900
84 제주항공 25,150+1,200+5.01 24,00025,20023,700
85 두산퓨얼셀2우B 19,150+900+4.93 18,35019,40018,350
86 무림페이퍼 3,110+145+4.89 2,9803,2152,965
87 대웅제약 150,500+7,000+4.88 145,000151,500143,500
88 티웨이항공 2,900+135+4.88 2,7652,9102,755
89 에스엘 25,950+1,200+4.85 25,45026,15025,250
90 LF 19,550+900+4.83 18,75019,75018,700
91 코스모화학 12,000+550+4.80 11,65012,10011,550
92 태광산업 1,142,000+52,000+4.77 1,096,0001,145,0001,093,000
93 아세아시멘트 132,500+6,000+4.74 127,500133,500125,500
94 동아타이어 13,350+600+4.71 12,80013,75012,750
95 종근당바이오 66,900+3,000+4.69 64,00069,20063,500
96 남선알미늄 3,815+170+4.66 3,6853,9353,670
97 풀무원 19,100+850+4.66 18,35019,10018,350
98 우진플라임 5,850+260+4.65 5,6805,9805,680
99 SK증권우 5,890+260+4.62 5,6305,9605,630
100 미래에셋대우우 7,250+320+4.62 7,0707,4706,990
101 오리온홀딩스 18,300+800+4.57 17,90018,75017,800
102 CJ4우(전환) 84,800+3,700+4.56 82,10084,80081,900
103 한온시스템 17,200+750+4.56 16,60017,30016,550
104 필룩스 3,790+165+4.55 3,6603,8053,410
105 하나투어 69,300+3,000+4.52 66,30069,30066,000
106 세원셀론텍 1,855+80+4.51 1,7951,8951,790
107 일양약품우 41,700+1,800+4.51 40,20041,70040,200
108 진흥기업우B 8,150+350+4.49 8,7409,1008,050
109 넥센타이어1우B 3,730+160+4.48 3,7103,7403,650
110 대한항공 29,150+1,250+4.48 28,15029,20028,000
111 삼아알미늄 12,900+550+4.45 12,70013,20012,350
112 삼양패키징 30,650+1,300+4.43 29,50030,65029,000
113 AK홀딩스 34,350+1,450+4.41 32,80034,35032,700
114 CJ CGV 27,200+1,150+4.41 26,40027,35026,300
115 삼양통상 88,700+3,700+4.35 86,20088,90085,200
116 세아제강지주 77,200+3,200+4.32 75,80078,60074,600
117 가온전선 29,050+1,200+4.31 28,30029,30028,200
118 롯데하이마트 42,350+1,750+4.31 41,80043,05041,000
119 일양약품 38,300+1,550+4.22 36,85039,40036,800
120 현대중공업 161,000+6,500+4.21 158,000161,000155,500
121 CJ우 64,500+2,600+4.20 62,10064,80062,100
122 인터지스 4,715+190+4.20 4,5404,8204,515
123 영원무역홀딩스 51,100+2,050+4.18 50,00051,40049,400
124 영보화학 5,120+205+4.17 5,1505,8405,100
125 JW중외제약우 46,300+1,850+4.16 44,45046,30044,450
126 SPC삼립 80,100+3,200+4.16 77,10083,90077,100
127 동방아그로 7,780+310+4.15 7,5007,8207,490
128 DL우 60,800+2,400+4.11 60,50061,40059,000
129 현대리바트 19,000+750+4.11 18,55019,10018,500
130 해태제과식품 10,150+400+4.10 9,86010,3509,750
131 고려제강 29,500+1,150+4.06 28,20029,90027,800
132 두산퓨얼셀1우 15,400+600+4.05 15,00015,55014,950
133 롯데관광개발 18,250+700+3.99 17,75018,45017,600
134 혜인 7,850+300+3.97 7,6207,9107,560
135 DB금융투자 7,700+290+3.91 7,4307,7207,410
136 동원금속 1,195+45+3.91 1,1551,2051,140
137 한올바이오파마 23,900+900+3.91 23,25024,00022,850
138 하이트론 6,390+240+3.90 6,2406,4506,060
139 무학 9,090+340+3.89 8,7809,1708,670
140 대상홀딩스 12,050+450+3.88 11,70012,35011,700
141 지엠비코리아 7,850+290+3.84 7,5707,8707,570
142 대상 28,550+1,050+3.82 27,85028,65027,700
143 만도 65,800+2,400+3.79 63,70065,80063,600
144 한양증권 15,150+550+3.77 14,60015,40014,550
145 비케이탑스 9,390+340+3.76 9,2709,5809,200
146 대신증권2우B 16,600+600+3.75 16,05016,65016,050
147 대덕1우 12,500+450+3.73 12,60013,20012,400
148 현대건설우 251,000+9,000+3.72 248,000252,500246,000
149 S-Oil우 55,900+2,000+3.71 54,00056,00054,000
150 KTis 3,100+110+3.68 3,0303,1303,010
151 넥센타이어 8,740+310+3.68 8,4608,7708,450
152 KCC 329,000+11,500+3.62 318,000331,500316,500
153 교보증권 9,170+320+3.62 8,9009,2508,870
154 아시아나항공 15,750+550+3.62 15,25015,90015,200
155 제일약품 44,450+1,550+3.61 43,40044,95043,100
156 한전기술 36,000+1,250+3.60 35,05036,70035,050
157 현대차2우B 115,000+4,000+3.60 111,500115,000111,500
158 SK디스커버리우 45,150+1,550+3.56 43,80046,00043,800
159 셀트리온 276,000+9,500+3.56 276,500277,500269,000
160 대상우 23,400+800+3.54 22,90025,55022,850
161 SNT모티브 62,200+2,100+3.49 60,70062,20060,100
162 신성통상 1,930+65+3.49 1,8701,9401,850
163 NH투자증권우 11,900+400+3.48 11,55011,90011,550
164 SK증권 1,045+35+3.47 1,0201,0751,015
165 아시아나IDT 23,950+800+3.46 23,15024,00023,050
166 두산우 49,550+1,650+3.44 48,20049,80048,200
167 한창제지 2,560+85+3.43 2,4952,5802,480
168 POSCO 411,500+13,500+3.39 400,000412,500399,000
169 GKL 16,800+550+3.38 16,25016,85016,250
170 제이에스코퍼레이션 21,450+700+3.37 20,75021,60020,500
171 비비안 3,690+120+3.36 3,5453,7403,535
172 오리엔트바이오 1,540+50+3.36 1,5101,5501,480
173 두올 4,815+155+3.33 4,7104,8304,710
174 티웨이홀딩스 1,395+45+3.33 1,3501,4001,340
175 SK네트웍스 5,600+180+3.32 5,4505,6205,440
176 한세예스24홀딩스 9,400+300+3.30 9,1909,4909,040
177 명문제약 5,680+180+3.27 5,5205,7605,450
178 한화3우B 15,900+500+3.25 15,50015,95015,400
179 SK디스커버리 57,600+1,800+3.23 56,20057,60056,200
180 삼성출판사 46,350+1,450+3.23 44,55047,65044,050
181 샘표식품 51,100+1,600+3.23 50,00051,20050,000
182 한미약품 351,500+11,000+3.23 342,500353,500339,500
183 현대백화점 95,800+3,000+3.23 93,10096,00091,600
184 대창 2,755+85+3.18 2,7852,9352,730
185 대현 2,755+85+3.18 2,7002,8152,695
186 한국타이어월드와이드 19,450+600+3.18 18,90019,55018,850
187 HMM 43,950+1,350+3.17 42,90044,75041,250
188 두산중공업 13,050+400+3.16 12,70013,10012,650
189 경동인베스트 47,500+1,450+3.15 46,50048,35046,100
190 광전자 2,475+75+3.13 2,4052,4852,395
191 신대양제지 86,600+2,600+3.10 84,80088,50084,000
192 잇츠한불 26,750+800+3.08 25,95027,10025,900
193 화천기계 2,845+85+3.08 2,7802,8902,775
194 넷마블 134,500+4,000+3.07 132,500134,500131,000
195 동서 31,900+950+3.07 31,00031,95031,000
196 유안타증권 4,545+135+3.06 4,4754,6904,460
197 동화약품 15,300+450+3.03 15,05015,40014,850
198 하이트진로2우B 23,800+700+3.03 23,35024,45023,100
199 아모레G우 27,300+800+3.02 26,55027,35026,550
200 영화금속 2,050+60+3.02 2,0402,0902,030
201 종근당 136,500+4,000+3.02 133,500137,000133,000
202 경보제약 13,750+400+3.00 13,35013,95013,300
203 LS네트웍스 2,930+85+2.99 2,8502,9452,835
204 유유제약 10,350+300+2.99 10,10010,50010,000
205 유진투자증권 4,855+140+2.97 4,7504,9304,730
206 빅히트 260,000+7,500+2.97 255,500262,000253,500
207 조광페인트 8,350+240+2.96 8,2908,4008,240
208 KG동부제철 20,950+600+2.95 21,00021,50020,750
209 대한항공우 42,050+1,200+2.94 40,90043,10040,900
210 NPC우 3,000+85+2.92 2,9103,0002,885
211 GS리테일 37,300+1,050+2.90 36,65037,40036,550
212 풍산홀딩스 30,200+850+2.90 29,85030,60029,600
213 이수페타시스 3,910+110+2.89 3,8553,9553,755
214 휴스틸 19,550+550+2.89 19,00020,00018,800
215 이노션 61,000+1,700+2.87 60,00061,30059,700
216 메리츠금융지주 19,750+550+2.86 19,20019,90018,950
217 지누스 86,800+2,400+2.84 85,00087,00084,800
218 한솔케미칼 254,000+7,000+2.83 247,500254,500247,500
219 한일시멘트 14,600+400+2.82 14,40014,80014,200
220 LG헬로비전 5,140+140+2.80 5,0605,2504,995
221 롯데쇼핑 129,500+3,500+2.78 127,000130,000126,000
222 LS 74,300+2,000+2.77 73,40075,80073,000
223 신한지주 42,650+1,150+2.77 41,60042,70041,200
224 대신증권우 16,800+450+2.75 16,35016,85016,350
225 삼성물산우B 131,000+3,500+2.75 128,000132,500126,500
226 에스원 82,200+2,200+2.75 80,10082,30080,100
227 기아차 82,900+2,200+2.73 81,30082,90081,100
228 파미셀 17,000+450+2.72 16,70017,25016,600
229 아모레퍼시픽 284,500+7,500+2.71 277,000284,500276,500
230 KTB투자증권 6,090+160+2.70 5,9406,1905,940
231 BGF 7,250+190+2.69 7,1207,2907,080
232 한화케미칼우 57,400+1,500+2.68 56,40059,00056,400
233 CJ대한통운 173,000+4,500+2.67 169,000174,500169,000
234 JW중외제약2우B 76,800+2,000+2.67 75,70077,00075,700
235 에어부산 3,650+95+2.67 3,5703,6753,540
236 녹십자홀딩스 38,600+1,000+2.66 38,40039,00038,050
237 NH투자증권 13,550+350+2.65 13,30013,70013,300
238 KPX케미칼 74,400+1,900+2.62 73,20076,00073,200
239 팜스코 8,640+220+2.61 8,4008,6608,400
240 조비 23,650+600+2.60 23,25024,15023,200
241 E1 49,500+1,250+2.59 48,30049,60048,250
242 녹십자홀딩스2우 101,000+2,500+2.54 107,000107,000101,000
243 SK렌터카 12,250+300+2.51 12,10012,55012,100
244 명신산업 28,600+700+2.51 27,75028,85027,750
245 애경산업 26,750+650+2.49 26,40026,90026,200
246 현대로템 20,550+500+2.49 20,35020,65020,100
247 SK 289,500+7,000+2.48 288,000291,500284,500
248 남해화학 10,350+250+2.48 10,20010,75010,150
249 DL 104,000+2,500+2.46 103,500104,500101,000
250 유화증권우 2,920+70+2.46 2,8702,9402,830
251 S-Oil 96,700+2,300+2.44 94,90097,90094,800
252 유유제약1우 14,800+350+2.42 14,55016,95014,500
253 락앤락 14,900+350+2.41 14,55014,90014,550
254 만호제강 25,600+600+2.40 24,85025,90024,650
255 쌍방울 646+15+2.38 631656631
256 유한양행 64,600+1,500+2.38 63,40064,80063,200
257 현대위아 73,100+1,700+2.38 72,00073,20071,200
258 현대차투자증권 15,050+350+2.38 14,85015,20014,750
259 두산인프라코어 10,950+250+2.34 10,80011,05010,700
260 삼성SDI 657,000+15,000+2.34 655,000658,000645,000
261 DB하이텍 57,000+1,300+2.33 55,80057,00055,800
262 대신증권 19,750+450+2.33 19,55020,00019,400
263 세방전지 84,300+1,900+2.31 82,50085,00082,500
264 JW중외제약 29,050+650+2.29 28,55029,20028,550
265 대한제강 22,400+500+2.28 22,20022,65022,100
266 두산2우B 80,800+1,800+2.28 79,00083,10075,000
267 한진 40,450+900+2.28 39,60040,55039,500
268 우리금융지주 11,250+250+2.27 11,00011,30010,900
269 한화우 49,600+1,100+2.27 50,00051,10049,600
270 아세아 136,000+3,000+2.26 133,500136,500133,000
271 현대퓨처넷 4,530+100+2.26 4,4804,5904,400
272 농심 297,500+6,500+2.23 292,000299,500292,000
273 현대차 229,000+5,000+2.23 226,500230,000225,500
274 CJ제일제당 436,500+9,500+2.22 430,000441,000427,000
275 신송홀딩스 5,560+120+2.21 5,6505,9505,530
276 한국공항 43,950+950+2.21 43,00044,40042,800
277 현대차우 115,500+2,500+2.21 113,000116,000113,000
278 현대비앤지스틸우 116,000+2,500+2.20 114,000123,000114,000
279 삼천리 88,900+1,900+2.18 87,50089,00087,200
280 DB 940+20+2.17 922940920
281 큐로 613+13+2.17 605616596
282 부산산업 142,000+3,000+2.16 140,000146,500137,500
283 현대모비스 283,500+6,000+2.16 279,500283,500279,000
284 경인전자 30,850+650+2.15 30,25031,70030,200
285 코람코에너지리츠 6,180+130+2.15 6,0006,2506,000
286 메리츠증권 5,010+105+2.14 4,9455,0504,930
287 하이트진로 35,850+750+2.14 35,20035,90035,100
288 한세엠케이 4,525+95+2.14 4,4304,5704,430
289 미래에셋대우2우B 5,090+105+2.11 5,0005,1304,990
290 한국토지신탁 2,435+50+2.10 2,3902,4452,380
291 이수화학 14,650+300+2.09 14,75014,80014,350
292 한라홀딩스 44,100+900+2.08 43,50044,30043,300
293 대림건설 37,000+750+2.07 37,00037,35036,450
294 사조동아원 1,480+30+2.07 1,4751,5151,455
295 오리온 123,000+2,500+2.07 122,500123,500121,500
296 일성건설 2,470+50+2.07 2,4002,5552,310
297 코스맥스비티아이 17,250+350+2.07 16,90017,40016,700
298 이화산업 19,850+400+2.06 19,50019,85019,450
299 한창 1,240+25+2.06 1,2251,2451,215
300 토니모리 7,950+160+2.05 7,8008,0007,750
301 아모레G3우(전환) 47,450+950+2.04 47,00047,70046,800
302 삼익악기 1,785+35+2.00 1,7751,8901,765
303 DB하이텍1우 128,000+2,500+1.99 130,500130,500128,000
304 광주신세계 179,000+3,500+1.99 176,000182,000176,000
305 넥센 5,150+100+1.98 5,0705,1605,040
306 강원랜드 26,050+500+1.96 25,60026,30025,550
307 태림포장 5,210+100+1.96 5,1505,2205,100
308 한성기업 8,330+160+1.96 8,2008,3408,200
309 알루코 5,220+100+1.95 5,1205,2705,050
310 일동제약 15,700+300+1.95 15,50015,80015,350
311 신세계 I&C 183,500+3,500+1.94 181,500185,500181,000
312 현대차3우B 106,000+2,000+1.92 105,000107,000104,500
313 넥스트사이언스 13,400+250+1.90 13,15013,60012,700
314 KB금융 59,400+1,100+1.89 58,90059,40058,000
315 금비 80,900+1,500+1.89 79,70082,80079,000
316 동부건설 13,450+250+1.89 13,35013,60013,250
317 아모레G 75,400+1,400+1.89 74,00075,70073,400
318 일신방직 109,000+2,000+1.87 107,000109,000105,000
319 일신석재 2,180+40+1.87 2,1752,2152,150
320 코웨이 70,700+1,300+1.87 70,00070,90069,400
321 농심홀딩스 82,300+1,500+1.86 81,30083,50081,200
322 이마트 164,500+3,000+1.86 162,000166,500161,000
323 케이씨 30,250+550+1.85 30,00030,60029,950
324 삼성전자 83,400+1,500+1.83 82,30083,40081,800
325 샘표 55,600+1,000+1.83 54,60056,00054,500
326 이구산업 5,010+90+1.83 5,0805,1705,000
327 종근당홀딩스 111,000+2,000+1.83 108,500111,500108,500
328 태경케미컬 13,900+250+1.83 13,75014,10013,550
329 화성산업 13,950+250+1.82 13,85014,05013,700
330 BYC우 170,500+3,000+1.79 169,000171,000169,000
331 삼일제약 9,670+170+1.79 9,5109,6909,500
332 유니온머티리얼 3,970+70+1.79 3,9104,0203,910
333 한국금융지주 114,000+2,000+1.79 112,000115,000111,500
334 한솔제지 17,100+300+1.79 16,95017,15016,600
335 계양전기 4,580+80+1.78 4,5254,6154,480
336 대덕 7,460+130+1.77 7,3807,4907,350
337 삼양사우 49,000+850+1.77 49,10050,90048,700
338 진양홀딩스 3,155+55+1.77 3,1303,1653,095
339 GS우 37,800+650+1.75 37,20037,95037,200
340 동양물산 1,740+30+1.75 1,7151,7451,705
341 신흥 14,500+250+1.75 14,25014,55014,150
342 카카오 116,500+2,000+1.75 115,500116,500114,500
343 까뮤이앤씨 2,630+45+1.74 2,6102,6602,550
344 삼성바이오로직스 818,000+14,000+1.74 806,000824,000804,000
345 신세계 321,000+5,500+1.74 314,000323,500311,500
346 한국화장품제조 35,300+600+1.73 34,70035,65034,550
347 선진 20,650+350+1.72 20,45020,80020,100
348 이건산업 14,800+250+1.72 14,80015,00014,400
349 진양화학 4,435+75+1.72 4,3604,4654,340
350 동성제약 11,900+200+1.71 11,80012,20011,650
351 디피씨 14,850+250+1.71 14,65015,05014,500
352 한미사이언스 71,300+1,200+1.71 70,90072,10069,800
353 SK우 268,500+4,500+1.70 267,000270,500266,000
354 화승인더 8,970+150+1.70 8,9409,2408,900
355 우진아이엔에스 9,610+160+1.69 9,4709,7009,450
356 유유제약2우B 30,500+500+1.67 30,05032,60030,050
357 대덕전자 15,400+250+1.65 15,25015,60015,200
358 국제약품 7,490+120+1.63 7,3507,5107,350
359 삼양식품 94,300+1,500+1.62 93,40095,00092,800
360 한국타이어앤테크놀로지 50,300+800+1.62 49,50051,30049,500
361 에쓰씨엔지니어링 4,425+70+1.61 4,4004,4304,350
362 JW생명과학 19,100+300+1.60 18,80019,15018,600
363 강남제비스코 32,000+500+1.59 32,25032,30031,250
364 디아이씨 4,475+70+1.59 4,6704,7154,425
365 롯데푸드 415,500+6,500+1.59 409,000418,500409,000
366 서원 2,875+45+1.59 2,8852,9402,865
367 YG PLUS 5,800+90+1.58 5,7505,9005,720
368 서울식품우 5,800+90+1.58 5,8005,8005,710
369 SG세계물산 777+12+1.57 772781765
370 부국증권 25,800+400+1.57 25,60025,90025,350
371 영진약품 6,480+100+1.57 6,6506,6606,440
372 한국전자홀딩스 1,305+20+1.56 1,2901,3101,270
373 현대약품 7,160+110+1.56 7,0407,2207,040
374 흥국화재우 13,000+200+1.56 12,70013,55012,700
375 동원시스템즈 46,000+700+1.55 45,30046,35044,750
376 조흥 196,500+3,000+1.55 197,500197,500194,500
377 쿠쿠홈시스 42,700+650+1.55 42,25042,90041,700
378 HDC현대산업개발 29,850+450+1.53 29,75030,20029,550
379 삼화전자 3,980+60+1.53 3,9704,0103,950
380 BNK금융지주 8,000+120+1.52 7,9108,0407,800
381 하이트진로홀딩스 16,850+250+1.51 16,60016,85016,550
382 현대제철 60,400+900+1.51 59,50060,90058,900
383 HDC현대EP 6,160+90+1.48 6,1106,2206,050
384 유한양행우 61,600+900+1.48 61,90061,90061,200
385 기업은행 10,350+150+1.47 10,25010,40010,050
386 녹십자 378,500+5,500+1.47 381,000390,000377,500
387 삼양홀딩스우 82,600+1,200+1.47 82,90083,00082,500
388 일진머티리얼즈 69,700+1,000+1.46 69,50069,90068,800
389 한국주철관 10,500+150+1.45 10,60010,70010,350
390 대성산업 4,915+70+1.44 4,8554,9504,855
391 쿠쿠홀딩스 140,500+2,000+1.44 140,500141,000137,500
392 세방우 9,250+130+1.43 9,4309,4309,250
393 율촌화학 24,750+350+1.43 24,80025,35024,650
394 케이씨씨글라스 63,700+900+1.43 63,10064,90063,100
395 한신공영 28,400+400+1.43 28,85029,65027,950
396 사조산업 50,300+700+1.41 49,80050,70049,300
397 GS글로벌 2,900+40+1.40 2,8802,9602,865
398 성신양회 10,900+150+1.40 10,70011,05010,700
399 유엔젤 4,340+60+1.40 4,2954,4054,295
400 GS 47,350+650+1.39 46,85048,20046,650
401 SK바이오팜 109,500+1,500+1.39 108,500110,000107,500
402 보령제약 21,950+300+1.39 21,85022,15021,650
403 금양 5,130+70+1.38 5,0605,1605,060
404 KG케미칼 29,700+400+1.37 29,55030,25029,450
405 동양 1,475+20+1.37 1,4701,4751,455
406 NPC 4,480+60+1.36 4,4404,5104,430
407 핸즈코퍼레이션 6,690+90+1.36 6,6506,7906,590
408 대구백화점 11,250+150+1.35 11,10011,40011,000
409 에이블씨엔씨 7,550+100+1.34 7,4507,5807,410
410 한솔PNS 2,275+30+1.34 2,2502,3002,235
411 포스코케미칼 152,000+2,000+1.33 152,000153,000150,000
412 한샘 114,000+1,500+1.33 113,500115,000113,000
413 현대코퍼레이션홀딩스 15,200+200+1.33 15,10015,30015,000
414 JB금융지주 7,650+100+1.32 7,5507,6507,480
415 진도 5,380+70+1.32 5,3405,4005,260
416 한화투자증권 5,380+70+1.32 5,3305,4605,300
417 삼성카드 34,700+450+1.31 34,40034,70034,200
418 페이퍼코리아 2,330+30+1.30 2,3052,3502,275
419 한솔로지스틱스 3,495+45+1.30 3,4903,5703,420
420 한익스프레스 7,000+90+1.30 6,9107,1906,900
421 국동 3,955+50+1.28 3,9154,0203,910
422 지역난방공사 43,650+550+1.28 43,40043,80042,900
423 한국화장품 11,850+150+1.28 11,75011,95011,650
424 교촌에프앤비 19,950+250+1.27 19,85020,05019,650
425 신세계푸드 95,800+1,200+1.27 96,00097,20094,300
426 한일시멘트 160,000+2,000+1.27 160,000162,000155,500
427 다스코 5,610+70+1.26 5,6005,6105,490
428 사조대림 20,150+250+1.26 19,95020,65019,950
429 이월드 3,645+45+1.25 3,6153,6603,605
430 제일연마 8,910+110+1.25 8,8008,9808,790
431 한국콜마 57,300+700+1.24 57,00057,40056,600
432 아남전자 2,885+35+1.23 2,8602,8952,860
433 한국내화 4,985+60+1.22 4,9255,0404,910
434 광동제약 9,170+110+1.21 9,0809,1909,040
435 동원산업 293,000+3,500+1.21 286,500296,000286,500
436 코오롱 33,400+400+1.21 33,45033,90033,000
437 제일파마홀딩스 25,350+300+1.20 25,05025,50024,950
438 진흥기업 2,545+30+1.19 2,5802,5852,530
439 텔코웨어 12,750+150+1.19 12,70012,85012,550
440 대교우B 3,425+40+1.18 3,3853,4953,315
441 아이에스동서 68,600+800+1.18 67,80068,60067,000
442 흥국화재 4,745+55+1.17 4,6804,8104,655
443 코리아써키트 13,250+150+1.15 13,15013,30013,050
444 한국자산신탁 4,875+55+1.14 4,8854,8854,840
445 써니전자 3,595+40+1.13 3,5803,6203,540
446 SK텔레콤 315,500+3,500+1.12 311,000317,000311,000
447 유성기업 3,625+40+1.12 3,5853,6803,580
448 한국금융지주우 90,000+1,000+1.12 89,50090,90088,800
449 화승알앤에이 2,265+25+1.12 2,2252,3402,175
450 더블유게임즈 64,000+700+1.11 64,00064,50063,100
451 부국증권우 22,750+250+1.11 22,55023,00022,550
452 오뚜기 546,000+6,000+1.11 545,000553,000544,000
453 LS전선아시아 8,260+90+1.10 8,1808,3308,180
454 대교 4,590+50+1.10 4,5604,6054,555
455 대영포장 2,755+30+1.10 2,7202,7602,705
456 CJ씨푸드 4,620+50+1.09 4,6004,6354,565
457 대림통상 4,180+45+1.09 4,1504,2204,150
458 삼성에스디에스 185,000+2,000+1.09 184,000185,500182,500
459 KC그린홀딩스 4,690+50+1.08 4,6454,7304,645
460 하나금융지주 46,800+500+1.08 46,50046,90045,400
461 상상인증권 1,420+15+1.07 1,4451,4501,405
462 유니온 8,510+90+1.07 8,5408,6508,420
463 한화케미칼 47,300+500+1.07 47,20047,80046,800
464 상신브레이크 4,770+50+1.06 4,7704,7904,690
465 SNT홀딩스 19,200+200+1.05 19,00019,40019,000
466 대성에너지 5,760+60+1.05 5,7105,7905,710
467 한독 28,950+300+1.05 28,70028,95028,450
468 마니커 778+8+1.04 772787765
469 삼성공조 14,550+150+1.04 14,40014,60014,200
470 쌍용양회 7,810+80+1.03 7,7807,9207,760
471 LG생활건강 1,587,000+16,000+1.02 1,577,0001,589,0001,562,000
472 삼성SDI우 444,000+4,500+1.02 443,500444,000439,500
473 디티알오토모티브 34,850+350+1.01 34,50035,00034,100
474 한전KPS 34,850+350+1.01 34,70034,95034,350
475 현대엘리베이 49,950+500+1.01 50,10050,80049,600
476 이엔플러스 3,565+35+0.99 3,5303,6003,515
477 LG전자 154,500+1,500+0.98 154,500155,000153,000
478 서울가스 103,000+1,000+0.98 103,000103,500102,000
479 한솔홀딩스 4,695+45+0.97 4,7054,7354,650
480 우진 5,250+50+0.96 5,2605,3305,220
481 크라운제과우 37,200+350+0.95 35,45043,00035,150
482 STX 10,750+100+0.94 10,60010,75010,050
483 덕성우 48,450+450+0.94 48,50052,50047,700
484 참엔지니어링 1,615+15+0.94 1,6101,6401,600
485 사조오양 11,000+100+0.92 10,90011,20010,850
486 서흥 54,800+500+0.92 54,60055,00053,700
487 DSR 7,750+70+0.91 7,6407,7707,450
488 화신 4,980+45+0.91 4,9055,0104,900
489 휴켐스 22,200+200+0.91 22,00022,25021,950
490 LS ELECTRIC 57,600+500+0.88 57,30057,90057,000
491 대동공업 11,400+100+0.88 11,35011,50011,100
492 보락 2,300+20+0.88 2,3052,3252,280
493 지투알 6,890+60+0.88 6,8506,9606,850
494 유수홀딩스 8,110+70+0.87 8,0608,1607,960
495 진양산업 5,770+50+0.87 5,7205,7805,690
496 남양유업우 178,500+1,500+0.85 182,500184,000178,000
497 센트랄모텍 29,500+250+0.85 29,35029,75029,150
498 유니켐 1,780+15+0.85 1,7751,7851,755
499 동아에스티 85,100+700+0.83 85,00085,90084,300
500 사조씨푸드 6,240+50+0.81 6,2006,3206,200
501 엔케이물산 621+5+0.81 618624613
502 SNT에너지 19,000+150+0.80 18,90019,05018,850
503 세아특수강 18,800+150+0.80 18,80019,30018,700
504 씨에스윈드 75,500+600+0.80 75,00076,30074,400
505 케이비아이동국실업 882+7+0.80 889893876
506 신영증권우 64,100+500+0.79 64,60065,00063,200
507 롯데손해보험 1,930+15+0.78 1,9251,9501,910
508 모토닉 12,850+100+0.78 12,85012,90012,700
509 영흥 1,295+10+0.78 1,2851,3051,275
510 NH프라임리츠 4,605+35+0.77 4,6004,6154,585
511 SK하이닉스 130,500+1,000+0.77 131,000131,000128,500
512 동원수산 9,140+70+0.77 9,1809,1809,070
513 기신정기 5,310+40+0.76 5,3005,3405,210
514 신도리코 33,100+250+0.76 32,85033,20032,550
515 우신시스템 5,330+40+0.76 5,2905,3405,200
516 삼진제약 26,800+200+0.75 26,50026,80026,450
517 삼화페인트 13,350+100+0.75 13,60013,65013,200
518 삼성물산 135,500+1,000+0.74 135,500136,000133,500
519 유화증권 2,770+20+0.73 2,7502,8152,740
520 제이콘텐트리 48,400+350+0.73 47,95048,90047,600
521 한국종합기술 8,290+60+0.73 8,2508,3508,180
522 대한화섬 139,500+1,000+0.72 140,000140,000139,000
523 엔케이 1,400+10+0.72 1,3751,4151,370
524 일진홀딩스 5,570+40+0.72 5,5605,6205,540
525 한국쉘석유 278,000+2,000+0.72 279,500279,500277,000
526 환인제약 20,900+150+0.72 20,90021,10020,450
527 태경산업 7,140+50+0.71 7,0807,2207,060
528 KCTC 8,640+60+0.70 8,5508,9108,450
529 시디즈 72,000+500+0.70 71,70072,60071,200
530 에이엔피 1,445+10+0.70 1,4501,4501,410
531 엔에스쇼핑 14,350+100+0.70 14,90014,90014,250
532 현대시멘트 43,100+300+0.70 42,95043,75042,750
533 DRB동일 7,270+50+0.69 7,1407,3207,120
534 크라운제과 14,600+100+0.69 14,80015,25014,550
535 KT 29,550+200+0.68 29,45029,60029,300
536 금호석유우 147,500+1,000+0.68 149,000149,500141,500
537 디와이 5,920+40+0.68 5,9005,9805,850
538 인디에프 1,470+10+0.68 1,4651,4751,445
539 남양유업 375,000+2,500+0.67 376,500386,500374,500
540 대우건설 7,510+50+0.67 7,4807,5907,430
541 DGB금융지주 9,210+60+0.66 9,1409,2708,980
542 삼일씨엔에스 15,650+100+0.64 15,70015,75015,450
543 경농 16,000+100+0.63 16,05016,30015,900
544 태양금속 1,600+10+0.63 1,5951,6151,575
545 JW홀딩스 4,885+30+0.62 4,9054,9104,800
546 동성코퍼레이션 6,500+40+0.62 6,4106,5106,390
547 코오롱인더 65,200+400+0.62 64,90065,90064,500
548 디씨엠 16,500+100+0.61 16,40016,65016,050
549 신한알파리츠 8,210+50+0.61 8,1608,2808,150
550 티에이치엔 3,320+20+0.61 3,3003,3353,270
551 대원강업 4,355+25+0.58 4,3304,3604,325
552 세종공업 8,630+50+0.58 8,5508,6808,510
553 코오롱우 26,100+150+0.58 26,05027,00025,450
554 LG화학우 437,500+2,500+0.57 439,000439,000433,500
555 카프로 5,320+30+0.57 5,2905,4805,200
556 현대건설 53,900+300+0.56 54,30054,60053,100
557 남광토건 18,250+100+0.55 18,05018,60017,750
558 삼성전기 183,000+1,000+0.55 183,000183,500180,500
559 LG화학 924,000+5,000+0.54 930,000931,000908,000
560 호텔신라 93,400+500+0.54 92,80094,20091,900
561 BYC 388,000+2,000+0.52 389,500392,000381,500
562 DL이앤씨우 80,200+400+0.50 80,30081,20080,000
563 미래에셋생명 4,050+20+0.50 4,0654,0704,020
564 새론오토모티브 6,020+30+0.50 6,0606,0605,970
565 웰바이오텍 3,990+20+0.50 4,0004,1003,905
566 프레스티지바이오파마 30,350+150+0.50 30,55031,15030,300
567 한라 6,090+30+0.50 6,1606,2006,020
568 롯데케미칼 310,500+1,500+0.49 312,000321,000306,500
569 빙그레 62,100+300+0.49 62,00062,40061,400
570 한국콜마홀딩스 30,750+150+0.49 30,90030,90030,500
571 코오롱인더우 31,700+150+0.48 31,95032,15031,000
572 후성 10,450+50+0.48 10,45010,55010,350
573 우리들휴브레인 2,200+10+0.46 2,2002,2252,150
574 유니퀘스트 11,000+50+0.46 11,00011,00010,900
575 현대상사 21,800+100+0.46 22,00022,05021,550
576 ESR켄달스퀘어리츠 6,640+30+0.45 6,6306,6906,600
577 동원F&B 224,000+1,000+0.45 223,000228,000220,500
578 GS건설 45,850+200+0.44 46,30046,30045,550
579 한솔홈데코 2,300+10+0.44 2,4202,4252,290
580 현대에너지솔루션 34,000+150+0.44 33,85034,30033,850
581 세아홀딩스 115,500+500+0.43 113,500117,000111,500
582 세아제강 119,500+500+0.42 120,500123,500118,500
583 코스맥스 120,500+500+0.42 120,500122,500120,000
584 OCI 121,500+500+0.41 122,000122,000120,000
585 대한제당 3,700+15+0.41 3,7253,7753,690
586 한국전력 24,400+100+0.41 24,35024,45024,100
587 한화생명 3,705+15+0.41 3,7303,7503,655
588 SK디앤디 37,650+150+0.40 37,60037,90037,350
589 이지스레지던스리츠 5,060+20+0.40 5,0505,0605,030
590 현대중공업지주 75,800+300+0.40 75,60076,30074,400
591 현대해상 25,000+100+0.40 25,00025,25024,800
592 삼영전자 12,800+50+0.39 12,95012,95012,600
593 삼양홀딩스 134,500+500+0.37 135,500136,000131,500
594 태영건설 13,700+50+0.37 13,65014,05013,650
595 삼화왕관 41,800+150+0.36 41,70042,05041,500
596 인천도시가스 27,900+100+0.36 27,85027,90027,800
597 DL이앤씨 141,500+500+0.35 141,500143,500140,500
598 SKC 143,000+500+0.35 145,000147,500143,000
599 계양전기우 8,500+30+0.35 8,7508,7508,500
600 우리종금 871+3+0.35 875879868
601 한진중공업 8,550+30+0.35 8,5908,6608,310
602 에이플러스에셋 8,930+30+0.34 8,9309,6008,910
603 금강공업우 15,350+50+0.33 15,55016,00015,300
604 문배철강 6,030+20+0.33 6,1406,2106,000
605 부산주공 605+2+0.33 603609590
606 키다리스튜디오 15,200+50+0.33 15,20015,30014,950
607 포스코강판 61,100+200+0.33 61,00062,00059,400
608 NI스틸 6,220+20+0.32 6,1306,6006,050
609 삼익THK 15,500+50+0.32 15,40015,60015,150
610 코리안리 9,520+30+0.32 9,5709,6009,470
611 코오롱머티리얼 3,100+10+0.32 3,0953,1153,080
612 현대미포조선 93,200+300+0.32 93,10093,60090,800
613 삼화콘덴서 65,600+200+0.31 65,50066,20065,400
614 신영증권 64,100+200+0.31 63,90064,30063,700
615 인바이오젠 3,265+10+0.31 3,2603,3253,205
616 한국ANKOR유전 1,695+5+0.30 1,6901,6951,675
617 한국가스공사 33,000+100+0.30 33,05033,20032,650
618 대성홀딩스 34,650+100+0.29 35,50035,70034,500
619 대원제약 17,250+50+0.29 17,30017,35017,050
620 신원 1,745+5+0.29 1,7451,7551,705
621 NHN 72,000+200+0.28 72,10072,50071,800
622 삼성엔지니어링 18,000+50+0.28 18,25018,40017,850
623 영풍제지 7,040+20+0.28 7,0207,0706,900
624 한화시스템 17,950+50+0.28 17,95018,20017,900
625 DI동일 183,500+500+0.27 183,500185,000182,000
626 삼성전자우 75,000+200+0.27 74,90075,00074,600
627 SK이노베이션우 195,500+500+0.26 197,000198,500193,000
628 대한제분 189,500+500+0.26 192,500198,500187,500
629 LG이노텍 201,500+500+0.25 202,500204,500201,000
630 에이프로젠 KIC 2,030+5+0.25 2,0502,0501,995
631 우성사료 39,350+100+0.25 40,00040,00039,250
632 자화전자 20,100+50+0.25 20,25020,30019,900
633 한국단자 80,000+200+0.25 80,40080,80079,000
634 한국패러랠 1,995+5+0.25 1,9901,9951,985
635 한화테크윈 40,350+100+0.25 40,75041,00040,150
636 KEC 2,100+5+0.24 2,1052,1252,090
637 KT&G 84,100+200+0.24 84,00084,20083,800
638 SG충방 4,145+10+0.24 4,1954,1954,095
639 더존비즈온 84,100+200+0.24 84,40084,50083,800
640 대양금속 4,625+10+0.22 4,7154,7204,625
641 덕성 22,700+50+0.22 22,90023,25022,600
642 신일전자 2,275+5+0.22 2,2802,2802,255
643 현대비앤지스틸 23,300+50+0.22 23,50024,35023,150
644 STX중공업 9,340+20+0.21 9,3009,3508,790
645 태경비케이 4,690+10+0.21 4,7304,7354,635
646 하나제약 23,350+50+0.21 23,40023,40023,150
647 윌비스 2,460+5+0.20 2,4302,5902,335
648 제이알글로벌리츠 5,080+10+0.20 5,0805,0905,060
649 모나리자 5,280+10+0.19 5,3105,3105,240
650 수출포장 26,100+50+0.19 26,05026,35026,000
651 SK이노베이션 284,000+500+0.18 288,000290,500283,000
652 금호전기 2,790+5+0.18 2,8202,8202,755
653 롯데리츠 5,540+10+0.18 5,5405,5505,510
654 삼성중공업 6,020+10+0.17 6,0306,0605,900
655 아세아제지 58,000+100+0.17 58,20059,00056,800
656 조광피혁 58,000+100+0.17 57,70058,40056,800
657 DSR제강 6,390+10+0.16 6,3706,4706,340
658 KTcs 3,190+5+0.16 3,1803,2353,140
659 성창기업지주 3,125+5+0.16 3,1903,2253,095
660 이리츠코크렙 6,270+10+0.16 6,2606,2906,240
661 티와이홀딩스우 30,450+50+0.16 29,95032,80029,950
662 대원전선우 3,450+5+0.15 3,5003,7803,450
663 화승알앤에이 6,650+10+0.15 6,6506,7806,550
664 LG상사 35,550+50+0.14 35,70036,15035,100
665 NAVER 361,500+500+0.14 362,500364,000360,000
666 경인양행 7,120+10+0.14 7,1307,1707,050
667 천일고속 70,900+100+0.14 71,30071,40070,200
668 진양폴리 3,765+5+0.13 3,7753,7853,750
669 일진다이아 42,600+50+0.12 42,85042,90042,350
670 이지스밸류리츠 4,995+5+0.10 4,9955,0004,985







고객서비스 회사안내 이용약관 개인정보정책 청소년보호방침 광고안내 제휴안내 거래

네버로스 사업자등록번호   503-19-51655
전화   02-532-4102    팩스   02-6442-3437  개인정보책임자    대표

Since 1999 YEONSEUNG all rights reserved