님 환영합니다
아이디
비밀번호
비밀번호분실 회원가입

시스템 업그레이드중으로 일부서비스를 이용하실수 없습니다
증시-> 코스피 -> 주간변동
종목 시세+-+-% 일주전고가저가평균
1 미래산업
14,950+11,720+362.85 3,23015,45014,95015,200
2 동부건설우
79,800+53,300+201.13 26,50061,40028,10040,260
3 키위미디어그룹
3,060+1,955+176.92 1,1053,3902,9053,098
4 동양3우B
57,300+31,900+125.59 25,40044,10026,00031,240
5 노루페인트우
58,500+32,500+125.00 26,00065,00033,80045,650
6 동양2우B
29,050+15,600+115.99 13,45022,55013,35016,230
7 동양우
14,400+7,140+98.35 7,26011,1507,1008,224
8 노루홀딩스우
117,000+54,500+87.20 62,500125,00074,20092,450
9 신원우
70,000+27,650+65.29 42,35062,40036,95045,830
10 태영건설우
24,250+9,300+62.21 14,95020,70015,00016,390
11 깨끗한나라우
50,400+15,800+45.66 34,60039,20035,15037,500
12 STX중공업
9,340+2,860+44.14 6,48010,2508,4209,292
13 삼성제약
8,300+2,540+44.10 5,7607,0705,4405,834
14 크라운제과우
37,200+11,300+43.63 25,90036,85028,35030,990
15 크라운해태홀딩스우
30,200+8,900+41.78 21,30035,30024,10029,980
16 STX
10,750+3,060+39.79 7,69011,7009,70010,570
17 동원시스템즈우
51,800+14,600+39.25 37,20039,95038,15038,930
18 코리아써키트2우B
9,960+2,780+38.72 7,1808,8407,2707,862
19 금호산업우
49,900+13,800+38.23 36,10047,50033,60037,570
20 금호석유우
147,500+40,000+37.21 107,500147,500109,000125,800
21 동일제강
5,450+1,405+34.73 4,0455,4603,7804,484
22 코오롱글로벌우
42,850+10,550+32.66 32,30045,25031,40036,870
23 흥국화재2우B
금융업
38,200+9,350+32.41 28,85041,50032,75037,090
24 성문전자우
11,500+2,750+31.43 8,75013,0008,89010,556
25 삼호개발
6,690+1,510+29.15 5,1806,0305,1005,356
26 하이스틸
철강금속
4,065+895+28.23 3,1704,3004,0004,141
27 KG동부제철우
200,000+43,500+27.80 156,500165,000145,000155,300
28 SJM
5,530+1,200+27.71 4,3306,0404,2605,184
29 대한제당우
6,580+1,370+26.30 5,2107,0004,7456,054
30 한화투자증권우
금융업
29,150+6,050+26.19 23,10033,15030,00031,430
31 SH에너지화학
1,300+255+24.40 1,0451,3501,1201,226
32 진흥기업우B
8,150+1,520+22.93 6,6307,8006,3707,032
33 동아지질
21,900+4,000+22.35 17,90022,20018,25019,420
34 HDC
14,450+2,600+21.94 11,85012,95012,10012,360
35 남선알미우
46,700+8,250+21.46 38,45042,90037,00039,390
36 코리아써우
8,390+1,470+21.24 6,9207,5406,9707,202
37 신풍제약우
94,200+16,300+20.92 77,90072,90063,00069,940
38 휠라코리아
유통업
55,100+9,400+20.57 45,70049,45044,80046,290
39 HSD엔진
11,000+1,850+20.22 9,15011,4509,95010,740
40 대한제분
189,500+31,000+19.56 158,500189,000160,000169,200
41 진흥기업2우B
16,350+2,650+19.34 13,70016,95013,35014,500
42 흥국화재우
금융업
13,000+2,100+19.27 10,90013,25011,20012,200
43 신세계푸드
95,800+15,400+19.15 80,40094,60080,90088,180
44 하이트진로홀딩스우
금융업
20,850+3,350+19.14 17,50021,30019,35019,840
45 화승엔터프라이즈
20,450+3,250+18.90 17,20020,70018,45018,990
46 남광토건
18,250+2,900+18.89 15,35018,15015,05015,690
47 BGF리테일
177,500+28,000+18.73 149,500166,000153,000158,300
48 현대미포조선
운수장비
93,200+14,700+18.73 78,50092,90083,10087,820
49 한일철강
철강금속
3,480+540+18.37 2,9403,6402,9653,285
50 남양유업우
178,500+27,000+17.82 151,500181,500151,500165,700
51 대창단조
9,950+1,470+17.33 8,48010,2508,8009,192
52 KPX홀딩스
78,900+11,600+17.24 67,30069,80066,70068,080
53 삼양패키징
30,650+4,500+17.21 26,15029,35026,20027,390
54 현대건설기계
66,100+9,700+17.20 56,40066,10055,70059,480
55 조일알미늄
864+124+16.76 740880792821
56 남양유업
375,000+53,500+16.64 321,500387,500322,000353,300
57 AJ네트웍스
6,220+880+16.48 5,3405,9105,5605,748
58 대원전선우
3,450+485+16.36 2,9653,7752,9053,239
59 현대그린푸드
유통업
11,250+1,580+16.34 9,67010,7009,4509,860
60 코오롱우
26,100+3,650+16.26 22,45025,95023,15024,030
61 조선선재
167,000+23,000+15.97 144,000183,000145,000164,800
62 엔에스쇼핑
14,350+1,950+15.73 12,40014,25012,55013,230
63 코오롱글로벌
27,450+3,700+15.58 23,75027,70024,20025,750
64 CJ제일제당 우
216,500+29,000+15.47 187,500205,000185,500192,900
65 LG상사
35,550+4,750+15.42 30,80035,50030,80033,010
66 태원물산
5,150+685+15.34 4,4654,7354,5654,643
67 메리츠금융지주
19,750+2,600+15.16 17,15019,20017,90018,500
68 SBS
29,900+3,900+15.00 26,00030,05027,60028,530
69 화승인더
화학
8,970+1,160+14.85 7,8108,8208,1108,348
70 SJM홀딩스
4,410+565+14.69 3,8454,6603,7654,187
71 한국특수형강
철강금속
4,120+520+14.44 3,6004,4703,6003,951
72 한솔홈데코
종이목재
2,300+290+14.43 2,0102,2902,0402,106
73 LG하우시스우
49,600+6,250+14.42 43,35046,40042,40044,060
74 대상홀딩스우
18,700+2,350+14.37 16,35020,70019,45019,830
75 티와이홀딩스우
30,450+3,800+14.26 26,65030,40027,55029,050
76 JW중외제약우
46,300+5,700+14.04 40,60044,45041,10042,470
77 IHQ
2,520+310+14.03 2,2102,3402,2602,301
78 유안타증권우
5,200+635+13.91 4,5654,8854,7504,804
79 풍산
44,000+5,350+13.84 38,65041,65037,60039,210
80 대우조선해양
39,450+4,750+13.69 34,70037,25036,40036,860
81 AK홀딩스
34,350+4,100+13.55 30,25032,90030,00031,480
82 한세실업
26,000+3,100+13.54 22,90024,40023,25023,950
83 사조동아원
1,480+175+13.41 1,3051,4501,3301,385
84 휴스틸
철강금속
19,550+2,300+13.33 17,25019,00015,65016,760
85 한화우
화학
49,600+5,800+13.24 43,80049,10043,30046,210
86 동아타이어
13,350+1,550+13.14 11,80012,75012,00012,290
87 동양생명
5,320+610+12.95 4,7105,3204,7604,946
88 SPC삼립
80,100+9,000+12.66 71,10076,90070,30072,360
89 노루페인트
14,700+1,650+12.64 13,05015,25012,95013,790
90 CJ씨푸드1우
46,450+5,150+12.47 41,30043,00040,00041,480
91 윌비스
2,460+270+12.33 2,1902,4702,1952,325
92 대한전선
1,285+140+12.23 1,1451,2151,1451,183
93 금강공업우
15,350+1,650+12.04 13,70015,35013,50014,250
94 성문전자
2,455+260+11.85 2,1952,6902,2152,378
95 에스엘
25,950+2,750+11.85 23,20024,75022,65023,500
96 인팩
11,400+1,200+11.76 10,20011,4009,98010,782
97 동원F&B
224,000+23,500+11.72 200,500223,500203,500213,800
98 태양금속우
3,530+370+11.71 3,1604,1453,0753,433
99 제이준코스메틱
2,205+230+11.65 1,9752,0751,9702,013
100 세아베스틸
30,550+3,150+11.50 27,40030,55025,35027,480
101 영원무역홀딩스
51,100+5,200+11.33 45,90049,35047,65048,440
102 금호타이어
4,425+445+11.18 3,9804,1253,9954,049
103 DL우
60,800+6,100+11.15 54,70058,40054,60056,100
104 경농
16,000+1,600+11.11 14,40016,15014,60015,410
105 무학
9,090+900+10.99 8,1908,7508,1408,412
106 대상우
23,400+2,300+10.90 21,10022,60021,55021,920
107 삼성증권
46,350+4,550+10.89 41,80043,50041,70042,760
108 금비
80,900+7,900+10.82 73,00083,00073,70078,020
109 남해화학
10,350+1,010+10.81 9,34010,1009,2009,588
110 만도
65,800+6,400+10.77 59,40063,40058,10061,140
111 HDC아이콘트롤스
11,900+1,150+10.70 10,75011,00010,60010,770
112 삼정펄프
36,400+3,500+10.64 32,90036,75032,70034,110
113 SIMPAC
4,630+445+10.63 4,1854,6904,5004,630
114 대한항공
29,150+2,800+10.63 26,35027,90026,35027,130
115 NH투자증권
13,550+1,300+10.61 12,25013,20012,55012,930
116 아모레퍼시픽우
97,900+9,300+10.50 88,60092,70089,00090,460
117 깨끗한나라
7,090+670+10.44 6,4206,5806,4506,514
118 성창기업지주
3,125+295+10.42 2,8303,1202,8902,986
119 계양전기우
8,500+800+10.39 7,7008,5707,8308,116
120 POSCO
철강금속
411,500+38,500+10.32 373,000398,000364,000379,600
121 삼아알미늄
12,900+1,200+10.26 11,70012,35011,15011,730
122 대덕전자1우
15,650+1,450+10.21 14,20014,30013,55013,850
123 KB금융
59,400+5,500+10.20 53,90058,30053,30055,700
124 동방아그로
7,780+720+10.20 7,0607,4907,0507,308
125 고려산업
4,710+435+10.18 4,2754,7654,6054,679
126 NPC우
3,000+275+10.09 2,7252,9152,6952,777
127 HMM
43,950+4,000+10.01 39,95042,60035,65039,310
128 현대중공업지주
75,800+6,900+10.01 68,90076,30069,50072,420
129 DB금융투자
7,700+700+10.00 7,0007,4107,1007,222
130 CJ
106,000+9,600+9.96 96,400101,00095,50098,260
131 아세아시멘트
132,500+12,000+9.96 120,500126,500119,000121,700
132 경동인베스트
47,500+4,300+9.95 43,20046,05043,55044,240
133 신영와코루
116,000+10,500+9.95 105,500108,500105,000106,400
134 하이트진로2우B
음식료품
23,800+2,150+9.93 21,65023,10021,90022,440
135 S-Oil
96,700+8,700+9.89 88,00095,50087,10091,160
136 LG하우시스
102,500+9,200+9.86 93,30096,80090,30092,860
137 미래에셋대우
10,850+970+9.82 9,88010,2009,6809,996
138 강남제비스코
32,000+2,850+9.78 29,15031,50029,35030,080
139 풀무원
음식료품
19,100+1,700+9.77 17,40018,25017,25017,490
140 녹십자
378,500+33,500+9.71 345,000373,000338,500353,700
141 교보증권
9,170+810+9.69 8,3608,8508,4108,596
142 녹십자홀딩스2우
101,000+8,900+9.66 92,10098,50089,40094,580
143 한진중공업
건설업
8,550+750+9.62 7,8008,7008,5208,630
144 S-Oil우
55,900+4,900+9.61 51,00054,20050,70052,200
145 넥센우
3,765+330+9.61 3,4353,8503,4003,553
146 CS홀딩스
81,600+7,100+9.53 74,50089,80074,90081,040
147 솔루스첨단소재1우
18,400+1,600+9.52 16,80016,50016,10016,310
148 삼양사우
49,000+4,250+9.50 44,75048,15045,25046,810
149 KTcs
3,190+275+9.43 2,9153,1852,8852,983
150 황금에스티
철강금속
10,350+890+9.41 9,46010,9009,63010,152
151 삼성공조
14,550+1,250+9.40 13,30014,40013,15013,660
152 한진칼우
43,950+3,750+9.33 40,20041,70039,70040,490
153 BNK금융지주
8,000+680+9.29 7,3207,9007,4707,718
154 부산가스
68,500+5,800+9.25 62,70070,80063,00065,960
155 신세계인터내셔날
219,000+18,500+9.23 200,500206,000199,500203,800
156 대상
28,550+2,400+9.18 26,15027,50025,85026,580
157 NH투자증권우
11,900+1,000+9.17 10,90011,50011,00011,200
158 CJ4우(전환)
84,800+7,100+9.14 77,70081,10077,70079,460
159 CJ제일제당
436,500+36,500+9.13 400,000427,000395,500406,500
160 현대오토에버
113,500+9,500+9.13 104,000107,500103,500104,900
161 NI스틸
6,220+520+9.12 5,7006,2005,7505,940
162 진에어
22,250+1,850+9.07 20,40021,25020,70020,950
163 코람코에너지리츠
6,180+510+8.99 5,6706,0505,7405,888
164 아모레G우
27,300+2,250+8.98 25,05026,50024,80025,480
165 두산밥캣
50,400+4,150+8.97 46,25051,40045,65048,000
166 세아홀딩스
115,500+9,500+8.96 106,000115,00099,900105,760
167 디티알오토모티브
34,850+2,850+8.91 32,00034,50032,25033,240
168 키움증권
141,000+11,500+8.88 129,500133,500127,000131,400
169 롯데하이마트
42,350+3,450+8.87 38,90040,60038,75039,260
170 기업은행
10,350+840+8.83 9,51010,2009,5209,850
171 티웨이항공
2,900+235+8.82 2,6652,7652,7102,749
172 부산산업
142,000+11,500+8.81 130,500139,000129,500132,100
173 영원무역
46,400+3,750+8.79 42,65043,90040,20042,490
174 경방
14,300+1,150+8.75 13,15013,75013,15013,460
175 무림페이퍼
3,110+250+8.74 2,8602,9652,8452,873
176 JB금융지주
7,650+610+8.66 7,0407,5507,2507,380
177 조광페인트
8,350+660+8.58 7,6908,1107,6907,926
178 두산
69,700+5,500+8.57 64,20065,30062,70063,820
179 DGB금융지주
9,210+720+8.48 8,4909,1508,5008,876
180 신송홀딩스
5,560+430+8.38 5,1305,4405,0405,180
181 광명전기
2,850+220+8.37 2,6302,9052,7302,811
182 한국내화
비금속광물
4,985+385+8.37 4,6005,0904,9254,989
183 세화아이엠씨
665+51+8.31 614674623636
184 이연제약
22,200+1,700+8.29 20,50020,95020,05020,460
185 현대차투자증권
금융업
15,050+1,150+8.27 13,90014,70014,05014,280
186 한섬
섬유의복
47,700+3,600+8.16 44,10044,60041,20043,140
187 동원산업
293,000+22,000+8.12 271,000291,000270,000278,800
188 한국단자
전기전자
80,000+6,000+8.11 74,00079,80074,30076,560
189 JW중외제약2우B
76,800+5,700+8.02 71,10074,80070,90072,500
190 현대엘리베이
기계
49,950+3,700+8.00 46,25049,45045,30046,690
191 백산
10,150+750+7.98 9,40010,1509,1809,596
192 한화손해보험
금융업
5,140+380+7.98 4,7605,1704,6104,870
193 신한지주
42,650+3,150+7.97 39,50041,50039,25040,350
194 대한항공우
42,050+3,100+7.96 38,95040,85039,25039,840
195 대한제강
22,400+1,650+7.95 20,75021,90020,15021,190
196 SK렌터카
12,250+900+7.93 11,35012,35011,50011,820
197 성보화학
5,240+385+7.93 4,8555,2504,7454,966
198 한화투자증권
금융업
5,380+395+7.92 4,9855,5205,2305,352
199 유진투자증권
4,855+355+7.89 4,5004,7804,6554,705
200 하이골드12호
2,325+170+7.89 2,1552,3452,2002,249
201 두산2우B
80,800+5,900+7.88 74,90079,00070,20072,640
202 아시아나IDT
23,950+1,750+7.88 22,20023,15022,40022,740
203 대교우B
3,425+250+7.87 3,1753,5153,2603,370
204 해태제과식품
10,150+740+7.86 9,4109,8809,2309,644
205 대유플러스
1,245+90+7.79 1,1551,2501,1451,183
206 유나이티드제약
의약품
57,100+4,100+7.74 53,00053,40051,90052,420
207 조비
23,650+1,700+7.74 21,95023,10022,10022,630
208 효성티앤씨
752,000+54,000+7.74 698,000764,000722,000739,000
209 티웨이홀딩스
전기전자
1,395+100+7.72 1,2951,3501,3201,341
210 경동도시가스
24,550+1,750+7.68 22,80025,95023,45024,420
211 모두투어리츠
3,995+285+7.68 3,7103,9953,7103,806
212 동원금속
1,195+85+7.66 1,1101,1501,0951,136
213 한국주강
기계
2,950+210+7.66 2,7403,2002,7752,965
214 한국프랜지
운수장비
3,245+230+7.63 3,0153,2703,0303,158
215 한화
화학
34,000+2,400+7.59 31,60031,80030,55031,090
216 한창제지
종이목재
2,560+180+7.56 2,3802,4852,3852,434
217 제주항공
25,150+1,750+7.48 23,40024,10023,20023,780
218 현대차2우B
운수장비
115,000+8,000+7.48 107,000111,000106,000107,400
219 효성
금융업
108,000+7,500+7.46 100,500110,50099,400105,460
220 롯데지주우
66,600+4,600+7.42 62,00062,80061,00062,180
221 TBH글로벌
2,035+140+7.39 1,8952,0351,8601,941
222 한세엠케이
유통업
4,525+310+7.35 4,2154,4304,1704,354
223 샘표
55,600+3,800+7.34 51,80055,00051,30053,120
224 한라홀딩스
금융업
44,100+3,000+7.30 41,10043,20040,70041,910
225 선진
20,650+1,400+7.27 19,25020,30019,50019,840
226 스카이라이프
9,450+640+7.26 8,8109,4808,8509,212
227 진양폴리
3,765+255+7.26 3,5103,7653,5453,653
228 롯데제과
148,000+10,000+7.25 138,000150,000136,000142,300
229 이건산업
14,800+1,000+7.25 13,80014,55013,15014,000
230 퍼스텍
기계
2,595+175+7.23 2,4202,6152,4652,544
231 금호석유
276,000+18,500+7.18 257,500296,000260,000273,400
232 용평리조트
5,320+355+7.15 4,9655,3204,9655,113
233 일신석재
2,180+145+7.13 2,0352,1402,0502,087
234 대웅제약
150,500+10,000+7.12 140,500143,500133,500136,100
235 SK증권우
5,890+390+7.09 5,5005,6505,4105,598
236 한화생명
금융업
3,705+245+7.08 3,4603,6903,3203,518
237 한양증권
금융업
15,150+1,000+7.07 14,15014,60014,15014,340
238 E1
49,500+3,250+7.03 46,25048,25046,00046,940
239 영흥
1,295+85+7.02 1,2101,3101,2051,248
240 GS
47,350+3,100+7.01 44,25046,70043,00044,490
241 신세계
321,000+21,000+7.00 300,000315,500304,500310,500
242 현대중공업
운수장비
161,000+10,500+6.98 150,500154,500150,000152,900
243 삼양통상
88,700+5,700+6.87 83,00085,00082,70083,720
244 다스코
5,610+360+6.86 5,2505,5405,2005,368
245 제이콘텐트리
48,400+3,100+6.84 45,30048,05044,95046,330
246 솔루스첨단소재2우B
30,550+1,950+6.82 28,60027,90026,55027,420
247 신대양제지
86,600+5,500+6.78 81,10084,00079,10080,840
248 빅히트
260,000+16,500+6.78 243,500252,500239,500245,800
249 삼양사
63,700+4,000+6.70 59,70060,20057,60058,980
250 메리츠화재
20,850+1,300+6.65 19,55020,85019,50020,130
251 일양약품우
41,700+2,600+6.65 39,10039,90036,65038,140
252 SK바이오사이언스
160,500+10,000+6.64 150,500160,500152,000156,600
253 신라교역
12,100+750+6.61 11,35012,15011,60011,820
254 DSR
7,750+480+6.60 7,2707,6807,2207,384
255 두산우
49,550+3,050+6.56 46,50047,90045,40046,280
256 LF
19,550+1,200+6.54 18,35018,65017,95018,250
257 동일산업
96,400+5,900+6.52 90,50096,70090,00091,960
258 엔케이
1,400+85+6.46 1,3151,4451,3001,371
259 하나투어
서비스업
69,300+4,200+6.45 65,10066,30064,20065,320
260 유안타증권
4,545+275+6.44 4,2704,4104,2254,345
261 제일기획
23,150+1,400+6.44 21,75023,25021,95022,530
262 경동나비엔
58,300+3,500+6.39 54,80058,80055,20056,680
263 메리츠증권
5,010+300+6.37 4,7104,9054,6904,830
264 KTis
3,100+185+6.35 2,9152,9902,8602,894
265 신성통상
1,930+115+6.34 1,8151,8651,7551,807
266 사조대림
20,150+1,200+6.33 18,95019,90018,70019,170
267 세방우
9,250+550+6.32 8,7009,1208,6408,932
268 한화테크윈
운수장비
40,350+2,400+6.32 37,95040,25037,25038,770
269 BYC
388,000+23,000+6.30 365,000386,000362,000372,300
270 롯데푸드
415,500+24,500+6.27 391,000411,500392,000402,200
271 SK디스커버리우
45,150+2,650+6.24 42,50043,60040,40042,080
272 티에이치엔
3,320+195+6.24 3,1253,3003,1103,189
273 BYC우
170,500+10,000+6.23 160,500167,500160,000162,100
274 한세예스24홀딩스
섬유의복
9,400+550+6.21 8,8509,1008,6608,854
275 대호에이엘
2,745+160+6.19 2,5852,7802,5852,668
276 삼성엔지니어링
18,000+1,050+6.19 16,95018,00016,90017,510
277 유화증권우
2,920+170+6.18 2,7502,8652,7502,801
278 한국공항
운수창고업
43,950+2,550+6.16 41,40043,00040,90041,540
279 애경산업
26,750+1,550+6.15 25,20026,15025,10025,800
280 한국쉘석유
화학
278,000+16,000+6.11 262,000276,000266,500270,800
281 KTB투자증권
6,090+350+6.10 5,7406,0005,7805,874
282 인스코비
3,315+190+6.08 3,1253,4253,0203,252
283 화성산업
건설업
13,950+800+6.08 13,15013,70013,05013,290
284 HDC현대산업개발
29,850+1,700+6.04 28,15029,40027,40028,170
285 LG유플러스
14,050+800+6.04 13,25014,05013,20013,680
286 코오롱인더우
31,700+1,800+6.02 29,90031,55029,70030,380
287 일성건설
2,470+140+6.01 2,3302,4202,1502,251
288 부국철강
5,230+295+5.98 4,9355,2904,9305,110
289 한성기업
음식료품
8,330+470+5.98 7,8608,1707,8307,980
290 태광산업
1,142,000+64,000+5.94 1,078,0001,110,0001,043,0001,068,200
291 DL
104,000+5,800+5.91 98,200101,50094,60097,080
292 한신기계
기계
2,330+130+5.91 2,2002,3652,2202,301
293 현대홈쇼핑
유통업
84,500+4,700+5.89 79,80079,10077,80078,700
294 한솔제지
17,100+950+5.88 16,15016,80015,60016,240
295 서울식품우
5,800+320+5.84 5,4805,7105,3605,514
296 두산퓨얼셀2우B
19,150+1,050+5.80 18,10018,25017,50018,040
297 DB하이텍1우
128,000+7,000+5.79 121,000125,500116,000120,100
298 동양물산
1,740+95+5.78 1,6451,7101,6501,682
299 인디에프
1,470+80+5.76 1,3901,4601,3851,416
300 CJ우
64,500+3,500+5.74 61,00061,90061,00061,400
301 성신양회우
17,600+950+5.71 16,65017,90015,80016,680
302 현대일렉트릭
23,150+1,250+5.71 21,90023,45022,05022,610
303 아시아나항공
15,750+850+5.70 14,90015,20014,80014,970
304 진양홀딩스
3,155+170+5.70 2,9853,1003,0053,039
305 노루홀딩스
15,800+850+5.69 14,95016,80014,70015,360
306 조흥
196,500+10,500+5.65 186,000193,500187,500190,100
307 한화3우B
15,900+850+5.65 15,05015,40014,95015,120
308 태평양물산
3,095+165+5.63 2,9302,8702,8102,833
309 대원전선
1,600+85+5.61 1,5151,6001,4851,523
310 한일시멘트
160,000+8,500+5.61 151,500158,000145,000149,700
311 유엔젤
4,340+230+5.60 4,1104,2804,1354,219
312 현대글로비스
운수창고업
198,500+10,500+5.59 188,000199,000192,000195,100
313 사조씨푸드
6,240+330+5.58 5,9106,1905,8706,044
314 제일연마
8,910+470+5.57 8,4408,8008,4808,622
315 대창
2,755+145+5.56 2,6102,8002,4702,585
316 대현
2,755+145+5.56 2,6102,6702,5602,608
317 무림P&P
5,720+300+5.54 5,4205,3805,1905,310
318 코웨이
70,700+3,700+5.52 67,00069,40066,90067,700
319 고려아연
479,500+25,000+5.50 454,500464,000443,500451,000
320 대덕1우
12,500+650+5.49 11,85012,45011,50011,900
321 대성홀딩스
34,650+1,800+5.48 32,85034,55032,65033,530
322 현대차우
운수장비
115,500+6,000+5.48 109,500113,000106,500109,200
323 현대차3우B
운수장비
106,000+5,500+5.47 100,500104,000100,000101,300
324 롯데지주
38,800+2,000+5.43 36,80036,60035,00035,840
325 비비안
3,690+190+5.43 3,5003,5703,4353,503
326 호텔신라
유통업
93,400+4,800+5.42 88,60092,90086,50089,760
327 제일파마홀딩스
25,350+1,300+5.41 24,05025,05024,50024,710
328 유성기업
3,625+185+5.38 3,4403,5853,4003,482
329 샘표식품
51,100+2,600+5.36 48,50049,50047,75048,300
330 GKL
16,800+850+5.33 15,95016,40015,80016,170
331 현대위아
운수장비
73,100+3,700+5.33 69,40071,40069,40070,040
332 현대차
운수장비
229,000+11,500+5.29 217,500224,000212,000219,000
333 사조오양
11,000+550+5.26 10,45010,90010,35010,590
334 엔씨소프트
881,000+44,000+5.26 837,000830,000806,000822,800
335 현대리바트
기타제조
19,000+950+5.26 18,05018,25017,70017,970
336 대상홀딩스
12,050+600+5.24 11,45011,60010,95011,240
337 팜스코
음식료품
8,640+430+5.24 8,2108,4208,3008,340
338 KPX케미칼
74,400+3,700+5.23 70,70072,70070,80071,860
339 DB손해보험
50,500+2,500+5.21 48,00050,50048,00049,280
340 방림
2,740+135+5.18 2,6052,8302,6402,743
341 현대백화점
유통업
95,800+4,700+5.16 91,10092,80089,80092,080
342 GS우
37,800+1,850+5.15 35,95037,15035,50036,290
343 마니커
778+38+5.14 740770738752
344 이구산업
5,010+245+5.14 4,7655,1204,6304,807
345 만호제강
25,600+1,250+5.13 24,35025,10023,80024,370
346 일성신약
88,400+4,300+5.11 84,10089,10084,00085,540
347 디씨엠
16,500+800+5.10 15,70016,65015,45016,040
348 동부건설
13,450+650+5.08 12,80013,20012,75012,920
349 부국증권우
22,750+1,100+5.08 21,65022,50022,00022,180
350 지누스
86,800+4,200+5.08 82,60084,40082,50083,360
351 한창
유통업
1,240+60+5.08 1,1801,2151,1651,180
352 대교
4,590+220+5.03 4,3704,5404,3554,420
353 삼일씨엔에스
15,650+750+5.03 14,90015,55014,85015,050
354 CJ CGV
27,200+1,300+5.02 25,90026,10025,10025,760
355 동원시스템즈
46,000+2,200+5.02 43,80045,30043,05043,900
356 현대건설우
건설업
251,000+12,000+5.02 239,000242,000230,000235,900
357 케이비아이동국실업
882+42+5.00 840875855865
358 태경산업
7,140+340+5.00 6,8007,0906,8606,948
359 현대모비스
운수장비
283,500+13,500+5.00 270,000277,500270,000273,700
360 평화홀딩스
운수장비
4,210+200+4.99 4,0104,2404,0604,157
361 일정실업
15,800+750+4.98 15,05015,90014,70015,010
362 화천기계
기계
2,845+135+4.98 2,7102,7602,6502,695
363 삼양홀딩스우
82,600+3,900+4.96 78,70081,90077,90080,160
364 삼부토건
2,875+135+4.93 2,7402,9052,6502,771
365 넥센타이어1우B
3,730+175+4.92 3,5553,5703,4703,519
366 알루코
5,220+245+4.92 4,9755,1204,7504,901
367 유화증권
2,770+130+4.92 2,6402,7502,6452,692
368 태양금속
1,600+75+4.92 1,5251,6101,5151,554
369 코아스
1,285+60+4.90 1,2251,2851,2351,257
370 현대시멘트
비금속광물
43,100+2,000+4.87 41,10042,80040,05041,270
371 롯데쇼핑
129,500+6,000+4.86 123,500126,000120,500123,200
372 풍산홀딩스
금융업
30,200+1,400+4.86 28,80029,35028,30028,780
373 코리안리
9,520+440+4.85 9,0809,4909,0709,252
374 대신증권2우B
16,600+750+4.73 15,85016,05015,40015,850
375 진양화학
4,435+200+4.72 4,2354,3604,1954,254
376 유니켐
1,780+80+4.71 1,7001,7751,6901,732
377 세이브존I&C
4,230+190+4.70 4,0404,2304,0204,110
378 오리온
123,000+5,500+4.68 117,500120,500114,500117,600
379 혜인
유통업
7,850+350+4.67 7,5007,5507,2507,426
380 조선내화
94,300+4,200+4.66 90,10094,60089,80092,500
381 영풍
743,000+33,000+4.65 710,000702,000671,000686,200
382 우리금융지주
11,250+500+4.65 10,75011,00010,50010,770
383 SNT홀딩스
19,200+850+4.63 18,35019,00018,30018,590
384 아세아
136,000+6,000+4.62 130,000133,000127,500129,700
385 디피씨
14,850+650+4.58 14,20014,60014,00014,230
386 농심
297,500+13,000+4.57 284,500291,000279,000284,000
387 한온시스템
기계
17,200+750+4.56 16,45016,45016,20016,320
388 기아차
82,900+3,600+4.54 79,30080,90077,00079,160
389 한솔케미칼
화학
254,000+11,000+4.53 243,000249,500242,500246,800
390 미래에셋대우2우B
5,090+220+4.52 4,8704,9854,8554,915
391 삼성출판사
46,350+2,000+4.51 44,35044,90042,15043,290
392 텔코웨어
12,750+550+4.51 12,20012,60012,35012,530
393 조광피혁
58,000+2,500+4.50 55,50057,90054,90056,620
394 BGF
7,250+310+4.47 6,9407,1106,9006,978
395 대성산업
4,915+210+4.46 4,7054,8454,5654,664
396 하나금융지주
금융업
46,800+2,000+4.46 44,80046,35043,75045,540
397 DL이앤씨
141,500+6,000+4.43 135,500141,000133,000135,500
398 고려제강
29,500+1,250+4.42 28,25028,35025,85027,360
399 SG충방
4,145+175+4.41 3,9704,1353,8803,981
400 강원랜드
26,050+1,100+4.41 24,95025,55025,05025,300
401 두산퓨얼셀1우
15,400+650+4.41 14,75014,90014,15014,660
402 한국콜마홀딩스
금융업
30,750+1,300+4.41 29,45030,60029,30029,780
403 테이팩스
59,400+2,500+4.39 56,90059,60056,80058,020
404 우성사료
39,350+1,650+4.38 37,70039,25037,15037,990
405 화승알앤에이
운수장비
2,265+95+4.38 2,1702,2402,1052,143
406 한양증권우
금융업
25,100+1,050+4.37 24,05024,40023,35024,050
407 미원에스씨
179,500+7,500+4.36 172,000180,000175,000177,200
408 대신증권우
16,800+700+4.35 16,10016,40015,65016,200
409 우신시스템
5,330+220+4.31 5,1105,2904,9605,156
410 동일고무벨트
10,200+420+4.29 9,78010,3509,89010,106
411 이월드
3,645+150+4.29 3,4953,6003,4853,541
412 휴니드
전기전자
8,510+350+4.29 8,1608,5408,4208,478
413 한국토지신탁
금융업
2,435+100+4.28 2,3352,3852,3152,352
414 크라운해태홀딩스
12,250+500+4.26 11,75012,80012,15012,520
415 세원셀론텍
1,855+75+4.21 1,7801,7751,7201,754
416 롯데정보통신
39,650+1,600+4.20 38,05038,10037,40037,760
417 수출포장
종이목재
26,100+1,050+4.19 25,05026,05024,80025,280
418 TCC스틸
5,480+220+4.18 5,2605,6805,1005,482
419 녹십자홀딩스
38,600+1,550+4.18 37,05037,60036,15036,760
420 웰바이오텍
3,990+160+4.18 3,8303,9703,6403,791
421 태영건설
13,700+550+4.18 13,15013,65013,00013,170
422 대구백화점
11,250+450+4.17 10,80011,25010,90011,020
423 아남전자
2,885+115+4.15 2,7702,8502,7502,797
424 천일고속
70,900+2,800+4.11 68,10070,80067,80069,500
425 SK네트웍스
5,600+220+4.09 5,3805,4205,2305,328
426 삼성화재
207,000+8,000+4.02 199,000208,000198,000201,400
427 하이트진로홀딩스
금융업
16,850+650+4.01 16,20016,60015,95016,260
428 에어부산
3,650+140+3.99 3,5103,5553,5253,540
429 코오롱인더
65,200+2,500+3.99 62,70064,80060,50062,460
430 삼천리
88,900+3,400+3.98 85,50087,00084,70085,540
431 오리온홀딩스
18,300+700+3.98 17,60017,60017,00017,420
432 지엠비코리아
7,850+300+3.97 7,5507,5607,3707,474
433 진양산업
5,770+220+3.96 5,5505,7305,5105,616
434 SK텔레콤
315,500+12,000+3.95 303,500312,000303,500307,200
435 그린케미칼
13,150+500+3.95 12,65013,25012,45012,640
436 미원화학
79,100+3,000+3.94 76,10081,30077,80079,360
437 WISCOM
4,625+175+3.93 4,4504,6354,3904,477
438 한올바이오파마
의약품
23,900+900+3.91 23,00023,00022,40022,810
439 시디즈
72,000+2,700+3.90 69,30071,50068,90069,720
440 잇츠한불
26,750+1,000+3.88 25,75025,95025,85025,900
441 아모레G3우(전환)
47,450+1,750+3.83 45,70046,50045,00045,600
442 사조산업
50,300+1,850+3.82 48,45049,60047,30048,020
443 광전자
2,475+90+3.77 2,3852,4002,3402,360
444 화천기공
기계
39,950+1,450+3.77 38,50040,00038,90039,340
445 하이골드3호
1,660+60+3.75 1,6001,6751,6301,648
446 에넥스
2,220+80+3.74 2,1402,2202,0602,127
447 신영증권우
64,100+2,300+3.72 61,80063,60061,60062,320
448 한익스프레스
운수창고업
7,000+250+3.70 6,7507,1506,5906,868
449 쌍방울
646+23+3.69 623645622628
450 SK우
268,500+9,500+3.67 259,000264,000254,000258,500
451 LG생활건강
1,587,000+56,000+3.66 1,531,0001,581,0001,539,0001,560,000
452 상상인증권
1,420+50+3.65 1,3701,4051,3151,346
453 한국자산신탁
4,875+170+3.61 4,7054,8304,6354,726
454 미원상사
217,000+7,500+3.58 209,500219,000216,500217,500
455 효성ITX
서비스업
20,350+700+3.56 19,65020,55019,70020,190
456 우진플라임
5,850+200+3.54 5,6505,5905,4905,544
457 농심홀딩스
82,300+2,800+3.52 79,50080,80078,50079,280
458 다우기술
28,100+950+3.50 27,15026,65025,75026,350
459 롯데손해보험
1,930+65+3.49 1,8651,9151,8651,886
460 예스코홀딩스
37,100+1,250+3.49 35,85037,10035,55036,270
461 CJ씨푸드
4,620+155+3.47 4,4654,5704,4054,489
462 광주신세계
179,000+6,000+3.47 173,000175,500172,500173,600
463 대림통상
4,180+140+3.47 4,0404,1354,0554,083
464 한국주철관
철강금속
10,500+350+3.45 10,15010,4009,95010,270
465 두올
4,815+160+3.44 4,6554,6604,5104,554
466 동양피스톤
5,750+190+3.42 5,5605,7705,5005,616
467 미래에셋대우우
7,250+240+3.42 7,0107,0606,8206,962
468 세방
15,100+500+3.42 14,60015,20014,35014,900
469 현대제철
철강금속
60,400+2,000+3.42 58,40059,50055,30056,840
470 대신증권
19,750+650+3.40 19,10019,40018,50019,190
471 한라
건설업
6,090+200+3.40 5,8906,0605,7605,918
472 계양전기
4,580+150+3.39 4,4304,5004,3604,433
473 신영증권
64,100+2,100+3.39 62,00063,90062,00062,580
474 벽산
4,745+155+3.38 4,5904,8354,3804,593
475 화인베스틸
3,055+100+3.38 2,9553,3403,1103,225
476 LG생활건강우
736,000+24,000+3.37 712,000740,000716,000723,200
477 금강공업
6,750+220+3.37 6,5306,7706,2706,498
478 삼성생명
85,800+2,800+3.37 83,00086,40081,70083,960
479 디와이
5,920+190+3.32 5,7305,8805,6705,742
480 SK이노베이션
284,000+9,000+3.27 275,000283,500270,500275,900
481 롯데칠성우
82,100+2,600+3.27 79,50082,80079,60081,240
482 국동
3,955+125+3.26 3,8303,9053,7353,833
483 선도전기
4,135+130+3.25 4,0054,2553,8404,110
484 코오롱
33,400+1,050+3.25 32,35033,00031,40031,990
485 서연이화
9,340+290+3.20 9,0509,3408,8209,092
486 경인양행
7,120+220+3.19 6,9007,1106,8806,960
487 대동공업
11,400+350+3.17 11,05011,40010,70010,980
488 삼양식품
94,300+2,900+3.17 91,40092,80091,20092,200
489 동아쏘시오홀딩스
130,500+4,000+3.16 126,500123,500122,000123,000
490 LS전선아시아
8,260+250+3.12 8,0108,1707,9608,054
491 서연
19,950+600+3.10 19,35020,00019,15019,480
492 신풍제약
76,500+2,300+3.10 74,20069,80060,20065,420
493 한미약품
351,500+10,500+3.08 341,000340,500332,500337,600
494 대원화성
2,855+85+3.07 2,7702,8552,7102,762
495 DSR제강
6,390+190+3.06 6,2006,5006,1806,290
496 에이리츠
11,800+350+3.06 11,45011,85010,75011,200
497 SK네트웍스우
135,000+4,000+3.05 131,000135,000127,000131,000
498 서원
2,875+85+3.05 2,7902,8552,6702,746
499 SNT중공업
8,470+250+3.04 8,2208,6008,1508,378
500 대덕
7,460+220+3.04 7,2407,3307,1907,238
501 남성
3,920+115+3.02 3,8053,9303,8603,891
502 보해양조
1,195+35+3.02 1,1601,2151,1401,167
503 씨에스윈드
75,500+2,200+3.00 73,30077,00070,40074,840
504 ESR켄달스퀘어리츠
6,640+190+2.95 6,4506,6106,4606,530
505 인천도시가스
27,900+800+2.95 27,10027,80027,15027,430
506 금호산업
10,550+300+2.93 10,25010,6009,79010,118
507 SG세계물산
777+22+2.91 755765740749
508 우진아이엔에스
9,610+270+2.89 9,3409,5109,3209,448
509 삼익악기
1,785+50+2.88 1,7351,7501,7001,731
510 비케이탑스
9,390+260+2.85 9,1309,1008,5508,882
511 HDC현대EP
6,160+170+2.84 5,9906,0705,9305,992
512 삼화전자
3,980+110+2.84 3,8703,9203,7953,856
513 지투알
6,890+190+2.84 6,7006,8706,7606,820
514 대림B&Co
7,640+210+2.83 7,4307,6407,2507,430
515 성신양회
10,900+300+2.83 10,60010,75010,10010,400
516 한일시멘트
비금속광물
14,600+400+2.82 14,20014,20013,55013,740
517 SK케미칼
275,500+7,500+2.80 268,000266,500255,000259,900
518 셀트리온
276,000+7,500+2.79 268,500266,500252,500262,200
519 롯데리츠
5,540+150+2.78 5,3905,5305,4105,466
520 영화금속
2,050+55+2.76 1,9951,9951,9401,968
521 GS리테일
37,300+1,000+2.75 36,30036,25034,90035,580
522 세아특수강
18,800+500+2.73 18,30018,65016,55017,700
523 아모레퍼시픽
284,500+7,500+2.71 277,000277,000270,000272,900
524 한국금융지주
금융업
114,000+3,000+2.70 111,000112,000107,000110,400
525 LS
74,300+1,900+2.62 72,40073,30069,50072,220
526 대한화섬
139,500+3,500+2.57 136,000138,500133,000135,400
527 NH프라임리츠
4,605+115+2.56 4,4904,5704,4804,524
528 코스맥스
120,500+3,000+2.55 117,500121,500117,000119,900
529 한전산업
5,220+130+2.55 5,0905,2404,9955,109
530 우진
5,250+130+2.54 5,1205,2005,0205,114
531 케이씨
30,250+750+2.54 29,50029,70028,80029,000
532 한진
운수창고업
40,450+1,000+2.53 39,45039,55039,35039,440
533 한솔홀딩스
금융업
4,695+115+2.51 4,5804,6504,5004,563
534 한화케미칼우
화학
57,400+1,400+2.50 56,00055,90054,50055,300
535 신화실업
33,050+800+2.48 32,25033,55031,45032,080
536 일진디스플
4,960+120+2.48 4,8404,9654,7904,843
537 미창석유
83,400+2,000+2.46 81,40085,30081,30082,600
538 크라운제과
14,600+350+2.46 14,25014,50013,85014,090
539 SK가스
104,500+2,500+2.45 102,000105,000100,500102,800
540 범양건영
4,185+100+2.45 4,0854,2003,9554,036
541 삼화왕관
41,800+1,000+2.45 40,80041,65040,70041,140
542 하이트진로
음식료품
35,850+850+2.43 35,00035,10034,40034,730
543 동양철관
1,690+40+2.42 1,6501,7551,6901,733
544 SK케미칼우
129,000+3,000+2.38 126,000123,000121,000121,900
545 코스맥스비티아이
17,250+400+2.37 16,85016,95016,80016,900
546 태림포장
5,210+120+2.36 5,0905,1205,0205,082
547 동원수산
9,140+210+2.35 8,9309,0708,8808,950
548 솔루스첨단소재
52,400+1,200+2.34 51,20050,40048,85049,690
549 STX엔진
15,350+350+2.33 15,00015,90015,25015,590
550 갤럭시아에스엠
1,995+45+2.31 1,9501,9951,8001,901
551 기신정기
5,310+120+2.31 5,1905,2705,0705,182
552 삼화페인트
13,350+300+2.30 13,05013,25012,55012,950
553 에이블씨엔씨
7,550+170+2.30 7,3807,4607,3907,428
554 종근당홀딩스
111,000+2,500+2.30 108,500109,000106,000107,700
555 휴비스
화학
11,100+250+2.30 10,85011,45010,55010,990
556 흥국화재
금융업
4,745+105+2.26 4,6404,6904,4704,590
557 DRB동일
7,270+160+2.25 7,1107,2207,0407,112
558 삼성바이오로직스
818,000+18,000+2.25 800,000804,000764,000791,800
559 신일전자
2,275+50+2.25 2,2252,2802,2202,247
560 삼성화재우
160,000+3,500+2.24 156,500160,000157,000158,200
561 한샘
유통업
114,000+2,500+2.24 111,500112,500108,500111,100
562 대원강업
4,355+95+2.23 4,2604,3304,2304,271
563 자이에스앤디
11,500+250+2.22 11,25011,50011,30011,450
564 KC그린홀딩스
4,690+100+2.18 4,5904,6404,5454,585
565 DB
940+20+2.17 920930909920
566 신세계건설
47,000+1,000+2.17 46,00047,00045,10045,910
567 한신공영
건설업
28,400+600+2.16 27,80028,00026,05026,960
568 동성제약
11,900+250+2.15 11,65011,70011,50011,630
569 미원홀딩스
120,500+2,500+2.12 118,000124,500122,000123,200
570 에이엔피
1,445+30+2.12 1,4151,4451,4251,434
571 이수화학
14,650+300+2.09 14,35014,55013,55013,960
572 동양
1,475+30+2.08 1,4451,4551,3851,408
573 롯데칠성
147,000+3,000+2.08 144,000150,500140,000145,100
574 삼성전자
83,400+1,700+2.08 81,70082,60081,50081,960
575 팬오션
운수창고업
7,360+150+2.08 7,2107,7007,1607,396
576 KT
29,550+600+2.07 28,95029,35028,35028,890
577 대원제약
17,250+350+2.07 16,90017,20016,65016,900
578 KG케미칼
29,700+600+2.06 29,10029,30028,15028,650
579 부광약품
22,350+450+2.05 21,90021,65020,50021,060
580 토니모리
7,950+160+2.05 7,7907,8207,7007,758
581 한전KPS
건설업
34,850+700+2.05 34,15034,50033,25033,990
582 삼성전자우
75,000+1,500+2.04 73,50074,80073,30074,060
583 삼영전자
12,800+250+1.99 12,55012,75012,30012,500
584 영보화학
5,120+100+1.99 5,0205,1704,7154,954
585 한화시스템
17,950+350+1.99 17,60018,00017,20017,540
586 부국증권
25,800+500+1.98 25,30025,40024,85025,230
587 한국종합기술
서비스업
8,290+160+1.97 8,1308,2307,9808,060
588 KT&G
84,100+1,600+1.94 82,50083,90082,40082,940
589 SK
289,500+5,500+1.94 284,000282,500276,000278,800
590 도화엔지니어링
9,470+180+1.94 9,2909,5509,1209,270
591 모나리자
5,280+100+1.93 5,1805,2705,1205,192
592 코리아써키트
13,250+250+1.92 13,00013,10012,80012,930
593 한국전력
전기가스업
24,400+450+1.88 23,95024,30023,35023,710
594 한국화장품제조
화학
35,300+650+1.88 34,65034,70034,50034,600
595 현대상사
유통업
21,800+400+1.87 21,40021,70020,90021,320
596 유니퀘스트
11,000+200+1.85 10,80011,00010,60010,790
597 이노션
61,000+1,100+1.84 59,90059,90058,00059,220
598 금호에이치티
2,520+45+1.82 2,4752,6352,5002,566
599 케이탑리츠
1,980+35+1.80 1,9452,0502,0002,027
600 이리츠코크렙
6,270+110+1.79 6,1606,2806,2306,254
601 일진다이아
42,600+750+1.79 41,85042,55040,60041,610
602 신원
1,745+30+1.75 1,7151,7401,6701,705
603 아세아제지
58,000+1,000+1.75 57,00057,90053,10055,420
604 메타랩스
1,170+20+1.74 1,1501,1851,1501,166
605 세하
2,340+40+1.74 2,3002,4752,3302,396
606 화신
운수장비
4,980+80+1.63 4,9004,9354,8304,865
607 SK디앤디
37,650+600+1.62 37,05037,50036,60036,850
608 일동제약
15,700+250+1.62 15,45015,45015,25015,390
609 휴켐스
화학
22,200+350+1.60 21,85022,00021,40021,760
610 넥센
5,150+80+1.58 5,0705,0504,8904,976
611 동성코퍼레이션
6,500+100+1.56 6,4006,4706,3406,414
612 유니온머티리얼
3,970+60+1.53 3,9103,9003,7503,830
613 한국패러랠
1,995+30+1.53 1,9651,9901,9701,981
614 새론오토모티브
6,020+90+1.52 5,9305,9905,9305,956
615 태경비케이
4,690+70+1.52 4,6204,6804,4804,552
616 넷마블
134,500+2,000+1.51 132,500130,500125,500128,400
617 큐로
613+9+1.49 604607592601
618 서울가스
103,000+1,500+1.48 101,500102,000100,500101,100
619 덴티움
62,100+900+1.47 61,20063,60059,60061,220
620 해성디에스
34,600+500+1.47 34,10035,25034,60034,940
621 원림
24,700+350+1.44 24,35024,95024,20024,540
622 현대해상
금융업
25,000+350+1.42 24,65024,90023,30024,230
623 우리종금
871+12+1.40 859868834857
624 일신방직
109,000+1,500+1.40 107,500107,000101,000103,700
625 롯데관광개발
18,250+250+1.39 18,00018,45017,20017,780
626 대림건설
37,000+500+1.37 36,50036,25034,60035,390
627 코오롱플라스틱
6,710+90+1.36 6,6206,8006,5306,614
628 SNT에너지
19,000+250+1.33 18,75018,85018,50018,600
629 현대코퍼레이션홀딩스
15,200+200+1.33 15,00015,00014,60014,850
630 진도
5,380+70+1.32 5,3105,3105,0605,168
631 동아에스티
85,100+1,100+1.31 84,00084,40083,00083,740
632 KC코트렐
7,810+100+1.30 7,7107,8207,5007,636
633 SK이노베이션우
195,500+2,500+1.30 193,000195,000189,000191,000
634 한국타이어월드와이드
금융업
19,450+250+1.30 19,20018,85018,30018,570
635 우리금융캐피탈
11,900+150+1.28 11,75011,90011,85011,890
636 한국화장품
11,850+150+1.28 11,70011,80011,70011,750
637 한진중공업홀딩스
전기가스업
4,355+55+1.28 4,3004,4404,2404,365
638 DL이앤씨우
80,200+1,000+1.26 79,20079,80077,50078,280
639 KCC
329,000+4,000+1.23 325,000322,000304,000313,900
640 대성에너지
5,760+70+1.23 5,6905,7005,6405,662
641 KSS해운
12,750+150+1.19 12,60013,10012,45012,670
642 파미셀
의약품
17,000+200+1.19 16,80016,55016,05016,390
643 한국ANKOR유전
1,695+20+1.19 1,6751,6901,6651,674
644 한화케미칼
화학
47,300+550+1.18 46,75046,80045,35046,070
645 백광산업
5,200+60+1.17 5,1405,2405,0905,146
646 한솔로지스틱스
운수창고업
3,495+40+1.16 3,4553,5253,4503,487
647 영풍제지
7,040+80+1.15 6,9607,0306,8706,944
648 삼양홀딩스
134,500+1,500+1.13 133,000140,000131,000135,800
649 미래에셋생명
4,050+45+1.12 4,0054,0303,9954,017
650 티와이홀딩스
27,150+300+1.12 26,85027,15026,80026,990
651 한솔PNS
유통업
2,275+25+1.11 2,2502,2652,1952,232
652 핸즈코퍼레이션
6,690+70+1.06 6,6206,6606,5406,618
653 일동홀딩스
14,500+150+1.05 14,35014,60014,05014,300
654 지역난방공사
43,650+450+1.04 43,20043,10042,10042,660
655 LS네트웍스
2,930+30+1.03 2,9002,8452,7252,807
656 쌍용양회
7,810+80+1.03 7,7307,7607,5407,668
657 한국타이어앤테크놀로지
50,300+500+1.00 49,80050,20047,80048,740
658 금양
5,130+50+0.98 5,0805,0805,0405,054
659 롯데케미칼
310,500+3,000+0.98 307,500309,000288,500301,900
660 비상교육
8,270+80+0.98 8,1908,2808,0008,092
661 신한알파리츠
8,210+80+0.98 8,1308,1708,1308,150
662 SK증권
1,045+10+0.97 1,0351,0259901,014
663 선창산업
7,270+70+0.97 7,2007,3106,6906,950
664 후성
화학
10,450+100+0.97 10,35010,40010,20010,290
665 카프로
5,320+50+0.95 5,2705,4205,1005,222
666 서흥
54,800+500+0.92 54,30054,30053,60053,860
667 아이에스동서
68,600+600+0.88 68,00067,80063,30065,780
668 일진머티리얼즈
69,700+600+0.87 69,10069,10067,70068,700
669 신풍제지
3,540+30+0.85 3,5103,5503,3603,478
670 포스코강판
철강금속
61,100+500+0.83 60,60061,80057,30060,460
671 SNT모티브
62,200+500+0.81 61,70061,20060,10060,820
672 솔루엠
24,750+200+0.81 24,55025,05024,05024,690
673 이지스레지던스리츠
5,060+40+0.80 5,0205,0505,0005,028
674 한국전자홀딩스
금융업
1,305+10+0.77 1,2951,2851,2551,272
675 교촌에프앤비
19,950+150+0.76 19,80020,45019,70020,200
676 신도리코
33,100+250+0.76 32,85032,85031,70032,170
677 호전실업
13,400+100+0.75 13,30013,10012,70012,840
678 LS ELECTRIC
57,600+400+0.70 57,20057,10055,80056,720
679 SKC
143,000+1,000+0.70 142,000142,500135,000137,300
680 현대약품
의약품
7,160+50+0.70 7,1107,0506,8406,948
681 키다리스튜디오
15,200+100+0.66 15,10015,15014,85014,960
682 엔케이물산
621+4+0.65 617617603612
683 호텔신라우
유통업
94,500+600+0.64 93,90095,50091,90093,980
684 참엔지니어링
1,615+10+0.62 1,6051,6001,5651,577
685 에스원
82,200+500+0.61 81,70081,50080,00080,720
686 광동제약
9,170+50+0.55 9,1209,0608,9008,950
687 가온전선
29,050+150+0.52 28,90029,75027,10028,330
688 이지스밸류리츠
4,995+25+0.50 4,9704,9904,9654,980
689 현대로템
운수장비
20,550+100+0.49 20,45020,15019,35019,840
690 두산인프라코어
10,950+50+0.46 10,90010,80010,10010,570
691 NPC
4,480+20+0.45 4,4604,4204,4004,412
692 현대에너지솔루션
34,000+150+0.44 33,85034,20033,85033,990
693 인터지스
4,715+20+0.43 4,6954,8454,4854,658
694 평화산업
운수장비
1,190+5+0.42 1,1851,2151,1651,191
695 맥쿼리인프라
12,100+50+0.41 12,05012,15012,05012,100
696 바다로19호
2,600+10+0.39 2,5902,6002,5952,597
697 SK하이닉스
130,500+500+0.38 130,000132,000128,000129,300
698 부산주공
605+2+0.33 603610570594
699 영진약품
6,480+20+0.31 6,4606,4806,1206,340
700 유한양행
64,600+200+0.31 64,40064,30062,20063,300
701 체시스
1,665+5+0.30 1,6601,6951,5751,642
702 한미사이언스
금융업
71,300+200+0.28 71,10070,10066,30068,320
703 삼성에스디에스
185,000+500+0.27 184,500183,000180,000182,000
704 아모레G
75,400+200+0.27 75,20074,00071,40073,260
705 국보
2,015+5+0.25 2,0102,0401,9301,989
706 KG동부제철
20,950+50+0.24 20,90020,35019,35019,980
707 동양고속
24,050+50+0.21 24,00024,05023,95023,980
708 문배철강
6,030+10+0.17 6,0206,1205,7505,888
709 센트랄모텍
29,500+50+0.17 29,45029,25028,85029,020
710 LIG넥스원
40,350+50+0.12 40,30041,00039,55039,990







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