님 환영합니다
아이디
비밀번호
비밀번호분실 회원가입

시스템 업그레이드중으로 일부서비스를 이용하실수 없습니다
코드종목 시세+-+- % 시가고가저가거래량
095570AJ네트웍스6,220 +310+5.255,9106,2305,910263,783
006840AK홀딩스34,350 +1,450+4.4132,80034,35032,700121,914
027410BGF7,250 +190+2.697,1207,2907,080663,057
282330BGF리테일177,500 +11,500+6.93169,000178,000168,50086,136
138930BNK금융지주8,000 +120+1.527,9108,0407,8001,609,452
001460BYC388,000 +2,000+0.52389,500392,000381,500495
001465BYC우170,500 +3,000+1.79169,000171,000169,000548
001040CJ106,000 +6,200+6.21101,500106,500101,000279,868
079160CJ CGV27,200 +1,150+4.4126,40027,35026,300624,342
00104KCJ4우(전환)84,800 +3,700+4.5682,10084,80081,90012,200
000120CJ대한통운173,000 +4,500+2.67169,000174,500169,00062,883
011150CJ씨푸드4,620 +50+1.094,6004,6354,565218,543
011155CJ씨푸드1우46,450 +3,450+8.0244,75047,50044,25013,269
001045CJ우64,500 +2,600+4.2062,10064,80062,10011,420
097950CJ제일제당436,500 +9,500+2.22430,000441,000427,000118,410
097955CJ제일제당 우216,500 +11,500+5.61209,000217,000207,00027,793
000590CS홀딩스81,600 -1,000-1.2183,00083,00081,50010,981
012030DB940 +20+2.17922940920778,204
016610DB금융투자7,700 +290+3.917,4307,7207,410308,736
005830DB손해보험50,500 50,50050,80050,000110,053
000990DB하이텍57,000 +1,300+2.3355,80057,00055,800436,015
000995DB하이텍1우128,000 +2,500+1.99130,500130,500128,0002,758
139130DGB금융지주9,210 +60+0.669,1409,2708,9801,044,408
001530DI동일183,500 +500+0.27183,500185,000182,0007,224
000210DL104,000 +2,500+2.46103,500104,500101,000185,254
001880DL건설37,000 +750+2.0737,00037,35036,450156,541
000215DL우60,800 +2,400+4.1160,50061,40059,00024,546
375500DL이앤씨141,500 +500+0.35141,500143,500140,500175,902
37550KDL이앤씨우80,200 +400+0.5080,30081,20080,00019,693
004840DRB동일7,270 +50+0.697,1407,3207,12045,912
155660DSR7,750 +70+0.917,6407,7707,450198,441
069730DSR제강6,390 +10+0.166,3706,4706,340113,027
017940E149,500 +1,250+2.5948,30049,60048,25029,448
365550ESR켄달스퀘어리츠6,640 +30+0.456,6306,6906,600313,268
114090GKL16,800 +550+3.3816,25016,85016,250690,528
078930GS47,350 +650+1.3946,85048,20046,650468,349
006360GS건설45,850 +200+0.4446,30046,30045,550413,891
001250GS글로벌2,900 +40+1.402,8802,9602,8651,142,176
007070GS리테일37,300 +1,050+2.9036,65037,40036,550564,614
078935GS우37,800 +650+1.7537,20037,95037,20010,665
012630HDC14,450 +1,500+11.5813,35014,70013,2004,587,772
039570HDC아이콘트롤스11,900 +900+8.1811,00012,00011,000380,122
089470HDC현대EP6,160 +90+1.486,1106,2206,050228,372
294870HDC현대산업개발29,850 +450+1.5329,75030,20029,550957,222
011200HMM43,950 +1,350+3.1742,90044,75041,25015,303,401
082740HSD엔진11,000 -50-0.4511,05011,15010,5001,397,786
003560IHQ2,520 +180+7.692,3852,5302,3806,160,165
175330JB금융지주7,650 +100+1.327,5507,6507,480417,997
234080JW생명과학19,100 +300+1.6018,80019,15018,60096,792
001060JW중외제약29,050 +650+2.2928,55029,20028,55065,223
001067JW중외제약2우B76,800 +2,000+2.6775,70077,00075,7002,947
001065JW중외제약우46,300 +1,850+4.1644,45046,30044,4503,603
096760JW홀딩스4,885 +30+0.624,9054,9104,80093,943
105560KB금융59,400 +1,100+1.8958,90059,40058,0001,167,215
002380KCC329,000 +11,500+3.62318,000331,500316,50044,069
009070KCTC8,640 +60+0.708,5508,9108,4502,630,313
009440KC그린홀딩스4,690 +50+1.084,6454,7304,64548,057
119650KC코트렐7,810 -10-0.137,8807,8807,75066,621
092220KEC2,100 +5+0.242,1052,1252,090470,612
016380KG동부제철20,950 +600+2.9521,00021,50020,750791,371
016385KG동부제철우200,000 +35,000+21.21170,000214,500170,0009,849
001390KG케미칼29,700 +400+1.3729,55030,25029,450119,888
033180KH 필룩스3,790 +165+4.553,6603,8053,4103,967,606
001940KISCO홀딩스20,100 -300-1.4720,45020,45019,70055,628
025000KPX케미칼74,400 +1,900+2.6273,20076,00073,20012,105
092230KPX홀딩스78,900 +9,100+13.0472,70081,70072,200143,825
000040KR모터스1,245 -5-0.401,2651,2851,230643,999
044450KSS해운12,750 -50-0.3912,85012,90012,500198,671
030200KT29,550 +200+0.6829,45029,60029,300659,265
033780KT&G84,100 +200+0.2484,00084,20083,800320,652
030210KTB투자증권6,090 +160+2.705,9406,1905,940871,895
058850KTcs3,190 +5+0.163,1803,2353,1401,469,997
058860KTis3,100 +110+3.683,0303,1303,0101,484,488
093050LF19,550 +900+4.8318,75019,75018,700307,784
034220LG디스플레이24,550 -150-0.6124,95024,95024,4502,121,576
001120LG상사35,550 +50+0.1435,70036,15035,100284,305
051900LG생활건강1,587,000 +16,000+1.021,577,0001,589,0001,562,00013,747
051905LG생활건강우736,000 -4,000-0.54740,000740,000726,0004,747
032640LG유플러스14,050 14,05014,15013,8501,874,178
011070LG이노텍201,500 +500+0.25202,500204,500201,000102,539
066570LG전자154,500 +1,500+0.98154,500155,000153,000753,418
066575LG전자우73,000 73,30073,30072,50094,502
108670LG하우시스102,500 +5,700+5.8998,100103,50097,800226,817
108675LG하우시스우49,600 +3,200+6.9046,70051,90046,70096,881
037560LG헬로비전5,140 +140+2.805,0605,2504,9951,943,265
051910LG화학924,000 +5,000+0.54930,000931,000908,000135,418
051915LG화학우437,500 +2,500+0.57439,000439,000433,50013,214
079550LIG넥스원40,350 -650-1.5941,40041,40040,200106,875
006260LS74,300 +2,000+2.7773,40075,80073,000338,509
010120LS ELECTRIC57,600 +500+0.8857,30057,90057,00071,202
000680LS네트웍스2,930 +85+2.992,8502,9452,83576,075
229640LS전선아시아8,260 +90+1.108,1808,3308,180298,635
023150MH에탄올10,300 -50-0.4810,40010,45010,25035,477
035420NAVER361,500 +500+0.14362,500364,000360,000356,281
181710NHN72,000 +200+0.2872,10072,50071,80042,709
005940NH투자증권13,550 +350+2.6513,30013,70013,3001,632,673
005945NH투자증권우11,900 +400+3.4811,55011,90011,550226,102
338100NH프라임리츠4,605 +35+0.774,6004,6154,58561,582
034310NICE18,900 -200-1.0519,20019,20018,75028,837
008260NI스틸6,220 +20+0.326,1306,6006,0505,856,179
004250NPC4,480 +60+1.364,4404,5104,430117,575
004255NPC우3,000 +85+2.922,9103,0002,88576,821
010060OCI121,500 +500+0.41122,000122,000120,000133,101
005490POSCO411,500 +13,500+3.39400,000412,500399,000501,551
010950S-Oil96,700 +2,300+2.4494,90097,90094,800600,118
010955S-Oil우55,900 +2,000+3.7154,00056,00054,00053,599
034120SBS29,900 -150-0.5029,85030,15029,600178,693
101060SBS미디어홀딩스2,055 2,0602,0852,0401,160,272
005090SGC에너지44,700 -150-0.3344,90044,90043,90061,362
001380SG글로벌4,145 +10+0.244,1954,1954,095342,293
004060SG세계물산777 +12+1.57772781765825,060
002360SH에너지화학1,300 -15-1.141,3051,3501,29019,015,788
009160SIMPAC4,630 -25-0.544,6754,7204,555186,762
123700SJM5,530 -130-2.305,6005,6105,400460,248
025530SJM홀딩스4,410 4,4404,4704,315209,391
034730SK289,500 +7,000+2.48288,000291,500284,500197,059
011790SKC143,000 +500+0.35145,000147,500143,000273,330
018670SK가스104,500 -500-0.48105,500105,500104,0006,857
001740SK네트웍스5,600 +180+3.325,4505,6205,4401,666,597
001745SK네트웍스우135,000 136,000140,500135,0001,308
006120SK디스커버리57,600 +1,800+3.2356,20057,60056,20043,993
006125SK디스커버리우45,150 +1,550+3.5643,80046,00043,80018,846
210980SK디앤디37,650 +150+0.4037,60037,90037,35035,841
068400SK렌터카12,250 +300+2.5112,10012,55012,100368,829
302440SK바이오사이언스160,500 160,500162,500159,000343,747
326030SK바이오팜109,500 +1,500+1.39108,500110,000107,500150,835
03473KSK우268,500 +4,500+1.70267,000270,500266,0004,288
096770SK이노베이션284,000 +500+0.18288,000290,500283,000671,634
096775SK이노베이션우195,500 +500+0.26197,000198,500193,00019,177
001510SK증권1,045 +35+3.471,0201,0751,01521,627,929
001515SK증권우5,890 +260+4.625,6305,9605,63070,575
285130SK케미칼275,500 +20,000+7.83266,000277,500263,500198,843
28513KSK케미칼우129,000 +8,000+6.61128,500131,000126,00038,091
017670SK텔레콤315,500 +3,500+1.12311,000317,000311,000192,809
000660SK하이닉스130,500 +1,000+0.77131,000131,000128,5002,224,010
064960SNT모티브62,200 +2,100+3.4960,70062,20060,10058,325
100840SNT에너지19,000 +150+0.8018,90019,05018,85031,667
003570SNT중공업8,470 -100-1.178,6808,6908,41078,443
036530SNT홀딩스19,200 +200+1.0519,00019,40019,00026,884
005610SPC삼립80,100 +3,200+4.1677,10083,90077,100142,216
011810STX10,750 +100+0.9410,60010,75010,050487,489
077970STX엔진15,350 -450-2.8516,05016,45014,450444,667
071970STX중공업9,340 +20+0.219,3009,3508,7902,300,728
002820SUN&L7,270 -40-0.557,5007,5007,24033,779
084870TBH글로벌2,035 2,0402,0902,035160,698
002710TCC스틸5,480 -130-2.325,6505,8305,4501,796,263
002900TYM1,740 +30+1.751,7151,7451,7051,594,948
024070WISCOM4,625 -10-0.224,6604,7504,580240,090
037270YG PLUS5,800 +90+1.585,7505,9005,720314,854
000500가온전선29,050 +1,200+4.3128,30029,30028,20094,305
000860강남제비스코32,000 +500+1.5932,25032,30031,25040,726
035250강원랜드26,050 +500+1.9625,60026,30025,5501,169,632
011420갤럭시아에스엠1,995 1,9952,0951,990231,688
002100경농16,000 +100+0.6316,05016,30015,900276,973
009450경동나비엔58,300 -500-0.8559,10059,30057,90055,633
267290경동도시가스24,550 -1,400-5.3926,50026,60024,30080,778
012320경동인베스트47,500 +1,450+3.1546,50048,35046,10011,970
000050경방14,300 +700+5.1513,60014,45013,600116,131
214390경보제약13,750 +400+3.0013,35013,95013,300204,573
012610경인양행7,120 +10+0.147,1307,1707,050148,159
009140경인전자30,850 +650+2.1530,25031,70030,2008,786
013580계룡건설35,600 -50-0.1436,00036,25035,450109,648
012200계양전기4,580 +80+1.784,5254,6154,480198,728
012205계양전기우8,500 +30+0.358,7508,7508,50026,633
002140고려산업4,710 -5-0.114,7104,7404,635315,201
010130고려아연479,500 +24,000+5.27459,500479,500458,50094,793
002240고려제강29,500 +1,150+4.0628,20029,90027,800176,846
009290광동제약9,170 +110+1.219,0809,1909,040250,560
017040광명전기2,850 -15-0.522,8702,9152,8001,207,497
017900광전자2,475 +75+3.132,4052,4852,395395,736
037710광주신세계179,000 +3,500+1.99176,000182,000176,0003,950
030610교보증권9,170 +320+3.628,9009,2508,870375,611
339770교촌에프앤비19,950 +250+1.2719,85020,05019,65076,430
007690국도화학76,600 -5,100-6.2481,20081,20076,400140,902
005320국동3,955 +50+1.283,9154,0203,910393,163
001140국보2,015 -25-1.232,0002,0402,000522,653
002720국제약품7,490 +120+1.637,3507,5107,35089,722
083420그린케미칼13,150 -100-0.7513,40013,45012,900152,609
014530극동유화5,570 -80-1.425,7005,7005,520720,206
014280금강공업6,750 6,7506,8706,660123,340
014285금강공업우15,350 +50+0.3315,55016,00015,30029,620
008870금비80,900 +1,500+1.8979,70082,80079,0008,662
001570금양5,130 +70+1.385,0605,1605,06086,887
002990금호건설10,550 -50-0.4710,60010,70010,450278,078
002995금호건설우49,900 +2,400+5.0538,75055,00038,75070,875
011780금호석유276,000 -5,000-1.78280,000280,000272,000491,651
011785금호석유우147,500 +1,000+0.68149,000149,500141,500154,032
214330금호에이치티2,520 -5-0.202,5102,5452,4952,208,440
001210금호전기2,790 +5+0.182,8202,8202,75550,300
073240금호타이어4,425 +300+7.274,1254,5354,1102,074,417
092440기신정기5,310 +40+0.765,3005,3405,21086,776
000270기아82,900 +2,200+2.7381,30082,90081,1002,071,098
024110기업은행10,350 +150+1.4710,25010,40010,0502,539,304
013700까뮤이앤씨2,630 +45+1.742,6102,6602,550704,278
004540깨끗한나라7,090 +530+8.086,8707,5506,74011,421,257
004545깨끗한나라우50,400 +11,600+29.9045,00050,40045,00070,279
001260남광토건18,250 +100+0.5518,05018,60017,750919,681
008350남선알미늄3,815 +170+4.663,6853,9353,6706,066,911
008355남선알미우46,700 +3,800+8.8644,00048,35044,00020,191
004270남성3,920 -10-0.253,9803,9803,920219,349
003920남양유업375,000 +2,500+0.67376,500386,500374,50013,710
003925남양유업우178,500 +1,500+0.85182,500184,000178,0001,908
025860남해화학10,350 +250+2.4810,20010,75010,1501,145,286
005720넥센5,150 +100+1.985,0705,1605,04058,823
005725넥센우3,765 -85-2.213,8503,8503,71028,418
002350넥센타이어8,740 +310+3.688,4608,7708,450262,871
002355넥센타이어1우B3,730 +160+4.483,7103,7403,65013,543
003580넥스트사이언스13,400 +250+1.9013,15013,60012,7002,180,898
251270넷마블134,500 +4,000+3.07132,500134,500131,000174,495
090350노루페인트14,700 -550-3.6115,15015,55014,4501,805,179
090355노루페인트우58,500 -6,500-10.0067,00080,00057,900162,051
000320노루홀딩스15,800 -1,000-5.9516,80017,05015,550589,903
000325노루홀딩스우117,000 -8,000-6.40130,000153,000108,00056,928
006280녹십자378,500 +5,500+1.47381,000390,000377,500122,906
005250녹십자홀딩스38,600 +1,000+2.6638,40039,00038,050317,119
005257녹십자홀딩스2우101,000 +2,500+2.54107,000107,000101,0003,799
004370농심297,500 +6,500+2.23292,000299,500292,00082,036
072710농심홀딩스82,300 +1,500+1.8681,30083,50081,20017,207
058730다스코5,610 +70+1.265,6005,6105,490141,732
023590다우기술28,100 +1,450+5.4427,20028,30027,100480,949
019680대교4,590 +50+1.104,5604,6054,555183,135
019685대교우B3,425 +40+1.183,3853,4953,315159,009
006370대구백화점11,250 +150+1.3511,10011,40011,0003,760
008060대덕7,460 +130+1.777,3807,4907,350266,364
00806K대덕1우12,500 +450+3.7312,60013,20012,40094,313
353200대덕전자15,400 +250+1.6515,25015,60015,200652,608
35320K대덕전자1우15,650 +1,400+9.8214,75016,25014,350724,678
000490대동11,400 +100+0.8811,35011,50011,100183,045
008110대동전자8,740 -110-1.248,8608,8908,65028,598
005750대림B&Co7,640 7,7007,7007,53064,957
006570대림통상4,180 +45+1.094,1504,2204,15038,544
001680대상28,550 +1,050+3.8227,85028,65027,700733,564
001685대상우23,400 +800+3.5422,90025,55022,850132,423
084690대상홀딩스12,050 +450+3.8811,70012,35011,700561,564
084695대상홀딩스우18,700 -1,000-5.0819,30019,50018,70068,144
128820대성산업4,915 +70+1.444,8554,9504,855128,126
117580대성에너지5,760 +60+1.055,7105,7905,71037,444
016710대성홀딩스34,650 +100+0.2935,50035,70034,5005,629
003540대신증권19,750 +450+2.3319,55020,00019,400138,219
003547대신증권2우B16,600 +600+3.7516,05016,65016,05035,246
003545대신증권우16,800 +450+2.7516,35016,85016,350147,773
009190대양금속4,625 +10+0.224,7154,7204,625583,685
014160대영포장2,755 +30+1.102,7202,7602,705892,939
047040대우건설7,510 +50+0.677,4807,5907,4302,434,352
009320대우부품2,520 2,5352,5352,490128,403
042660대우조선해양39,450 +2,200+5.9138,15039,90037,3501,182,326
003090대웅36,450 +2,250+6.5834,50036,75034,450423,151
069620대웅제약150,500 +7,000+4.88145,000151,500143,500133,698
000430대원강업4,355 +25+0.584,3304,3604,325111,216
006340대원전선1,600 1,6051,6251,5901,318,652
006345대원전선우3,450 +5+0.153,5003,7803,450121,650
003220대원제약17,250 +50+0.2917,30017,35017,05036,184
024890대원화성2,855 2,8952,8952,835299,360
002880대유에이텍1,200 1,2051,2051,1751,186,448
000300대유플러스1,245 -5-0.401,2351,2651,2106,149,446
012800대창2,755 +85+3.182,7852,9352,73030,755,475
015230대창단조9,950 -300-2.9310,20010,2009,900293,314
001070대한방직43,900 43,90044,00043,5004,102
006650대한유화304,000 -4,000-1.30310,000310,500304,00055,120
001440대한전선1,285 +75+6.201,2151,3001,21042,675,931
084010대한제강22,400 +500+2.2822,20022,65022,100320,353
001790대한제당3,700 +15+0.413,7253,7753,690558,736
001795대한제당우6,580 -400-5.736,9807,1506,550895,104
001130대한제분189,500 +500+0.26192,500198,500187,50068,913
003490대한항공29,150 +1,250+4.4828,15029,20028,0006,264,163
003495대한항공우42,050 +1,200+2.9440,90043,10040,90052,916
005880대한해운3,510 -50-1.403,5803,5953,4354,163,045
003830대한화섬139,500 +1,000+0.72140,000140,000139,0001,154
016090대현2,755 +85+3.182,7002,8152,6951,621,578
069460대호에이엘2,745 -20-0.722,7652,7752,705429,729
192080더블유게임즈64,000 +700+1.1164,00064,50063,10067,845
012510더존비즈온84,100 +200+0.2484,40084,50083,80084,559
004830덕성22,700 +50+0.2222,90023,25022,600427,571
004835덕성우48,450 +450+0.9448,50052,50047,700350,069
024900덕양산업3,535 -55-1.533,5703,5853,490186,675
145720덴티움62,100 -900-1.4363,00063,20062,00024,852
002150도화엔지니어링9,470 -80-0.849,6509,6509,450162,486
001230동국제강25,650 +1,250+5.1225,15026,05024,8003,434,638
023450동남합성52,000 -500-0.9552,50052,50051,900992
004140동방6,900 -30-0.437,0007,1206,8001,753,607
007590동방아그로7,780 +310+4.157,5007,8207,490151,960
005960동부건설13,450 +250+1.8913,35013,60013,250213,923
005965동부건설우79,800 +18,400+29.9779,80079,80078,70039,147
026960동서31,900 +950+3.0731,00031,95031,000159,935
002210동성제약11,900 +200+1.7111,80012,20011,650234,383
102260동성케미컬6,500 +40+0.626,4106,5106,390175,871
000640동아쏘시오홀딩스130,500 +7,000+5.67126,000131,000125,00061,943
170900동아에스티85,100 +700+0.8385,00085,90084,30032,080
028100동아지질21,900 -300-1.3522,00022,45021,500746,394
282690동아타이어13,350 +600+4.7112,80013,75012,750113,701
001520동양1,475 +20+1.371,4701,4751,455910,034
001527동양2우B29,050 +6,500+28.8228,00029,30028,00055,107
001529동양3우B57,300 +13,200+29.9357,30057,30057,3008,138
084670동양고속24,050 24,10024,15023,90011,790
082640동양생명5,320 5,3705,3805,240367,907
001525동양우14,400 +3,250+29.1511,80014,45011,800160,469
008970동양철관1,690 -30-1.741,7301,7351,6803,581,010
092780동양피스톤5,750 -20-0.355,7905,8005,69039,177
049770동원F&B224,000 +1,000+0.45223,000228,000220,50012,474
018500동원금속1,195 +45+3.911,1551,2051,1401,870,892
006040동원산업293,000 +3,500+1.21286,500296,000286,5007,106
030720동원수산9,140 +70+0.779,1809,1809,07040,543
014820동원시스템즈46,000 +700+1.5545,30046,35044,75040,997
014825동원시스템즈우51,800 +11,850+29.6641,40051,80040,30030,272
163560동일고무벨트10,200 -100-0.9710,35010,40010,15058,005
004890동일산업96,400 -300-0.3196,50098,60096,0002,679
002690동일제강5,450 -10-0.185,4305,5505,3502,420,828
000020동화약품15,300 +450+3.0315,05015,40014,850165,139
000150두산69,700 +4,400+6.7465,50070,40065,000192,108
000157두산2우B80,800 +1,800+2.2879,00083,10075,00012,888
241560두산밥캣50,400 -1,000-1.9550,90051,40050,000407,808
000155두산우49,550 +1,650+3.4448,20049,80048,20032,113
042670두산인프라코어10,950 +250+2.3410,80011,05010,7002,303,250
034020두산중공업13,050 +400+3.1612,70013,10012,6502,422,839
336260두산퓨얼셀41,950 +2,350+5.9340,45042,60040,2001,144,721
33626K두산퓨얼셀1우15,400 +600+4.0515,00015,55014,950142,851
33626L두산퓨얼셀2우B19,150 +900+4.9318,35019,40018,35039,307
016740두올4,815 +155+3.334,7104,8304,710501,415
192650드림텍9,990 -10-0.1010,10010,1009,990189,575
024090디씨엠16,500 +100+0.6116,40016,65016,05030,613
003160디아이7,320 -60-0.817,3807,3907,180302,804
092200디아이씨4,475 +70+1.594,6704,7154,4251,698,397
013570디와이5,920 +40+0.685,9005,9805,85084,761
210540디와이파워19,850 -600-2.9320,35020,45019,700159,955
007340디티알오토모티브34,850 +350+1.0134,50035,00034,10036,175
026890디피씨14,850 +250+1.7114,65015,05014,5001,426,342
115390락앤락14,900 +350+2.4114,55014,90014,55083,478
032350롯데관광개발18,250 +700+3.9917,75018,45017,600526,055
330590롯데리츠5,540 +10+0.185,5405,5505,510488,650
000400롯데손해보험1,930 +15+0.781,9251,9501,9101,073,099
023530롯데쇼핑129,500 +3,500+2.78127,000130,000126,000149,156
004000롯데정밀화학65,300 -600-0.9166,30066,50064,000201,990
286940롯데정보통신39,650 +1,900+5.0339,50040,40038,850105,584
280360롯데제과148,000 -2,000-1.33151,000151,000147,50015,306
004990롯데지주38,800 +3,250+9.1435,85038,80035,8501,193,258
00499K롯데지주우66,600 +3,800+6.0563,00066,60063,00011,557
005300롯데칠성147,000 146,500150,000144,50042,439
005305롯데칠성우82,100 -700-0.8582,80082,80079,5003,678
011170롯데케미칼310,500 +1,500+0.49312,000321,000306,500633,325
002270롯데푸드415,500 +6,500+1.59409,000418,500409,0004,341
071840롯데하이마트42,350 +1,750+4.3141,80043,05041,000240,226
027740마니커778 +8+1.047727877653,580,314
204320만도65,800 +2,400+3.7963,70065,80063,600778,368
001080만호제강25,600 +600+2.4024,85025,90024,65034,067
088980맥쿼리인프라12,100 -50-0.4112,10012,15012,050810,052
094800맵스리얼티14,815 -10-0.214,8154,8254,78576,824
138040메리츠금융지주19,750 +550+2.8619,20019,90018,950124,931
008560메리츠증권5,010 +105+2.144,9455,0504,9302,417,784
000060메리츠화재20,850 20,80021,00020,750115,702
090370메타랩스1,170 -15-1.271,1851,1851,160328,190
017180명문제약5,680 +180+3.275,5205,7605,450426,203
009900명신산업28,600 +700+2.5127,75028,85027,750248,281
012690모나리자5,280 +10+0.195,3105,3105,240128,351
005360모나미5,410 -40-0.735,4605,5105,360317,006
204210모두투어리츠3,995 4,0504,0503,90036,105
009680모토닉12,850 +100+0.7812,85012,90012,70039,611
009580무림P&P5,720 +340+6.325,4105,7805,4101,686,354
009200무림페이퍼3,110 +145+4.892,9803,2152,9652,434,518
033920무학9,090 +340+3.898,7809,1708,670163,722
008420문배철강6,030 +20+0.336,1406,2106,0001,496,632
025560미래산업14,950 15,00015,15014,80014,180
007120미래아이앤지557 -4-0.71561562554628,705
357250미래에셋맵스리츠5,030 5,0305,0305,00067,158
085620미래에셋생명4,050 +20+0.504,0654,0704,020123,449
006800미래에셋증권10,850 +650+6.3710,35010,90010,3007,942,925
00680K미래에셋증권2우B5,090 +105+2.115,0005,1304,9902,685,418
006805미래에셋증권우7,250 +320+4.627,0707,4706,990633,887
002840미원상사217,000 -500-0.23217,500218,000215,5001,061
268280미원에스씨179,500 -500-0.28180,500183,500176,000923
107590미원홀딩스120,500 -1,500-1.23122,000122,000119,5001,153
134380미원화학79,100 -800-1.0078,70079,90078,7001,029
003650미창석유83,400 -400-0.4883,80085,30083,3005,019
155900바다로19호2,600 2,6052,6102,5956,056
003610방림2,740 -90-3.182,7752,7802,715437,603
001340백광산업5,200 -40-0.765,2605,2905,180533,614
035150백산10,150 10,10010,2009,940406,616
002410범양건영4,185 -15-0.364,2204,2354,155269,452
096300베트남개발1237 238238235314,343
007210벽산4,745 -90-1.864,8004,8054,6901,768,088
002760보락2,300 +20+0.882,3052,3252,280317,278
003850보령제약21,950 +300+1.3921,85022,15021,650416,142
000890보해양조1,195 -5-0.421,1901,2101,1853,224,793
003000부광약품22,350 +1,500+7.1921,05022,70021,0501,186,695
001270부국증권25,800 +400+1.5725,60025,90025,35015,757
001275부국증권우22,750 +250+1.1122,55023,00022,550721
026940부국철강5,230 -60-1.135,2805,3805,200676,925
015350부산가스68,500 -300-0.4468,20069,50068,2005,806
011390부산산업142,000 +3,000+2.16140,000146,500137,50034,636
005030부산주공605 +2+0.33603609590289,748
002070비비안3,690 +120+3.363,5453,7403,535518,611
100220비상교육8,270 -10-0.128,3008,3908,26072,830
030790비케이탑스9,390 +340+3.769,2709,5809,200124,800
005180빙그레62,100 +300+0.4962,00062,40061,40054,174
003960사조대림20,150 +250+1.2619,95020,65019,95074,167
008040사조동아원1,480 +30+2.071,4751,5151,4555,177,307
007160사조산업50,300 +700+1.4149,80050,70049,30018,753
014710사조씨푸드6,240 +50+0.816,2006,3206,200236,268
006090사조오양11,000 +100+0.9210,90011,20010,85098,591
001470삼부토건2,875 -30-1.032,9152,9652,8502,631,782
006400삼성SDI657,000 +15,000+2.34655,000658,000645,000188,775
006405삼성SDI우444,000 +4,500+1.02443,500444,000439,5004,804
006660삼성공조14,550 +150+1.0414,40014,60014,20033,710
028260삼성물산135,500 +1,000+0.74135,500136,000133,500291,260
02826K삼성물산우B131,000 +3,500+2.75128,000132,500126,50010,022
207940삼성바이오로직스818,000 +14,000+1.74806,000824,000804,00067,033
032830삼성생명85,800 -600-0.6986,30086,40084,800424,232
018260삼성에스디에스185,000 +2,000+1.09184,000185,500182,50094,592
028050삼성엔지니어링18,000 +50+0.2818,25018,40017,8501,997,078
009150삼성전기183,000 +1,000+0.55183,000183,500180,500271,496
009155삼성전기우111,500 112,000112,500110,50016,764
005930삼성전자83,400 +1,500+1.8382,30083,40081,80013,671,346
005935삼성전자우75,000 +200+0.2774,90075,00074,6001,128,235
001360삼성제약8,300 +1,230+17.407,4908,7307,39041,450,256
010140삼성중공업6,020 +10+0.176,0306,0605,90013,121,970
010145삼성중공우300,000 -6,000-1.96300,500300,500300,0003,090
016360삼성증권46,350 +2,850+6.5544,90046,50044,9001,623,383
068290삼성출판사46,350 +1,450+3.2344,55047,65044,050958,399
029780삼성카드34,700 +450+1.3134,40034,70034,200200,743
000810삼성화재207,000 -1,000-0.48207,500209,000206,00089,820
000815삼성화재우160,000 160,000160,000158,50012,511
006110삼아알미늄12,900 +550+4.4512,70013,20012,350918,084
145990삼양사63,700 +3,500+5.8161,40064,70061,100164,712
145995삼양사우49,000 +850+1.7749,10050,90048,7007,133
003230삼양식품94,300 +1,500+1.6293,40095,00092,80081,631
002170삼양통상88,700 +3,700+4.3586,20088,90085,20010,840
272550삼양패키징30,650 +1,300+4.4329,50030,65029,000126,075
000070삼양홀딩스134,500 +500+0.37135,500136,000131,50033,414
000075삼양홀딩스우82,600 +1,200+1.4782,90083,00082,5002,037
002810삼영무역17,000 -100-0.5817,15017,25016,90015,199
005680삼영전자12,800 +50+0.3912,95012,95012,60067,140
003720삼영화학2,965 -60-1.983,0253,0252,960134,943
023000삼원강재4,195 -30-0.714,2304,2404,150229,534
004380삼익THK15,500 +50+0.3215,40015,60015,15060,862
002450삼익악기1,785 +35+2.001,7751,8901,7658,269,810
004440삼일씨엔에스15,650 +100+0.6415,70015,75015,45055,560
000520삼일제약9,670 +170+1.799,5109,6909,50053,421
009770삼정펄프36,400 -350-0.9537,15038,30036,25013,555
005500삼진제약26,800 +200+0.7526,50026,80026,45029,336
004690삼천리88,900 +1,900+2.1887,50089,00087,20015,397
010960삼호개발6,690 +660+10.956,0907,1806,04017,823,973
004450삼화왕관41,800 +150+0.3641,70042,05041,500932
009470삼화전기35,500 -900-2.4737,00037,20035,100116,080
011230삼화전자3,980 +60+1.533,9704,0103,95021,703
001820삼화콘덴서65,600 +200+0.3165,50066,20065,40041,892
000390삼화페인트13,350 +100+0.7513,60013,65013,200254,913
001290상상인증권1,420 +15+1.071,4451,4501,405484,522
041650상신브레이크4,770 +50+1.064,7704,7904,69076,633
075180새론오토모티브6,020 +30+0.506,0606,0605,9707,243
007540샘표55,600 +1,000+1.8354,60056,00054,50017,201
248170샘표식품51,100 +1,600+3.2350,00051,20050,00056,229
007860서연19,950 -50-0.2520,15020,35019,750449,742
200880서연이화9,340 9,4309,4409,250231,279
017390서울가스103,000 +1,000+0.98103,000103,500102,0004,675
004410서울식품374 -3-0.803773793716,134,132
004415서울식품우5,800 +90+1.585,8005,8005,71019,313
021050서원2,875 +45+1.592,8852,9402,8651,618,416
008490서흥54,800 +500+0.9254,60055,00053,70025,325
007610선도전기4,135 -120-2.824,2554,2554,120623,302
136490선진20,650 +350+1.7220,45020,80020,100171,231
014910성문전자2,455 -55-2.192,4702,4852,425905,311
014915성문전자우11,500 -500-4.1711,30012,55011,30085,372
003080성보화학5,240 -10-0.195,2505,3605,150167,398
004980성신양회10,900 +150+1.4010,70011,05010,700266,390
004985성신양회우17,600 -300-1.6818,10018,20017,60043,890
000180성창기업지주3,125 +5+0.163,1903,2253,0951,328,882
004360세방15,100 -50-0.3315,35015,35014,950110,166
004365세방우9,250 +130+1.439,4309,4309,25011,818
004490세방전지84,300 +1,900+2.3182,50085,00082,50070,549
001430세아베스틸30,550 30,55031,95030,500631,114
306200세아제강119,500 +500+0.42120,500123,500118,50028,217
003030세아제강지주77,200 +3,200+4.3275,80078,60074,60013,421
019440세아특수강18,800 +150+0.8018,80019,30018,700115,025
058650세아홀딩스115,500 +500+0.43113,500117,000111,5004,154
091090세원이앤씨1,855 +80+4.511,7951,8951,7901,332,291
067830세이브존I&C4,230 4,2354,2454,190111,897
033530세종공업8,630 +50+0.588,5508,6808,51075,906
075580세진중공업6,900 -230-3.237,2007,2206,800855,827
027970세하2,340 -55-2.302,3952,4002,3201,025,655
145210세화아이엠씨665 -9-1.346816856502,600,979
308170센트랄모텍29,500 +250+0.8529,35029,75029,15053,583
068270셀트리온276,000 +9,500+3.56276,500277,500269,000796,265
336370솔루스첨단소재52,400 +3,050+6.1851,50052,50051,200809,862
33637K솔루스첨단소재1우18,400 +2,050+12.5417,10019,00016,900438,711
33637L솔루스첨단소재2우B30,550 +2,650+9.5028,65031,90028,10070,651
248070솔루엠24,750 -50-0.2024,70024,80024,550247,276
004430송원산업20,200 -350-1.7020,55020,80020,150269,098
017550수산중공업5,740 -10-0.175,7405,7705,580988,346
053210스카이라이프9,450 9,4509,5809,400175,420
134790시디즈72,000 +500+0.7071,70072,60071,2007,900
016590신대양제지86,600 +2,600+3.1084,80088,50084,00028,587
029530신도리코33,100 +250+0.7632,85033,20032,55011,542
004970신라교역12,100 -50-0.4112,10012,35011,90033,391
011930신성이엔지3,125 3,1303,1553,1051,115,167
005390신성통상1,930 +65+3.491,8701,9401,8503,597,914
004170신세계321,000 +5,500+1.74314,000323,500311,50094,753
035510신세계 I&C183,500 +3,500+1.94181,500185,500181,0009,680
034300신세계건설47,000 48,05048,10046,95031,388
031430신세계인터내셔날219,000 +13,000+6.31205,500220,000205,000196,492
031440신세계푸드95,800 +1,200+1.2796,00097,20094,30029,307
006880신송홀딩스5,560 +120+2.215,6505,9505,530177,647
005800신영와코루116,000 +7,500+6.91110,000117,000110,0004,195
001720신영증권64,100 +200+0.3163,90064,30063,7007,975
001725신영증권우64,100 +500+0.7964,60065,00063,2002,398
009270신원1,745 +5+0.291,7451,7551,705793,848
009275신원우70,000 +7,600+12.1856,00070,10056,00035,632
002700신일전자2,275 +5+0.222,2802,2802,255717,037
019170신풍제약76,500 +12,200+18.9765,10078,60065,1006,850,345
019175신풍제약우94,200 +21,700+29.9372,70094,20072,500256,911
002870신풍제지3,540 -10-0.283,5503,5703,490204,328
293940신한알파리츠8,210 +50+0.618,1608,2808,150152,646
055550신한지주42,650 +1,150+2.7741,60042,70041,2001,660,286
001770신화실업33,050 -500-1.4933,70033,90032,90010,903
004080신흥14,500 +250+1.7514,25014,55014,1508,820
102280쌍방울646 +15+2.386316566314,718,351
003410쌍용C&E7,810 +80+1.037,7807,9207,7601,740,508
004770써니전자3,595 +40+1.133,5803,6203,540371,880
004920씨아이테크1,560 -60-3.701,4401,5901,420841,974
112610씨에스윈드75,500 +600+0.8075,00076,30074,400233,582
008700아남전자2,885 +35+1.232,8602,8952,860342,698
002790아모레G75,400 +1,400+1.8974,00075,70073,400127,228
00279K아모레G3우(전환)47,450 +950+2.0447,00047,70046,80017,211
002795아모레G우27,300 +800+3.0226,55027,35026,55075,620
090430아모레퍼시픽284,500 +7,500+2.71277,000284,500276,500122,260
090435아모레퍼시픽우97,900 +5,200+5.6193,50098,70093,500152,175
002030아세아136,000 +3,000+2.26133,500136,500133,0007,138
183190아세아시멘트132,500 +6,000+4.74127,500133,500125,50017,482
002310아세아제지58,000 +100+0.1758,20059,00056,80053,033
012170아센디오3,060 +155+5.342,9103,2402,790752,865
267850아시아나IDT23,950 +800+3.4623,15024,00023,050141,980
020560아시아나항공15,750 +550+3.6215,25015,90015,2001,658,497
122900아이마켓코리아11,050 11,15011,15010,900212,877
010780아이에스동서68,600 +800+1.1867,80068,60067,00057,993
001780알루코5,220 +100+1.955,1205,2705,0503,463,888
018250애경산업26,750 +650+2.4926,40026,90026,200274,375
161000애경유화13,900 -150-1.0714,15014,25013,800217,862
011090에넥스2,220 2,2202,2552,210555,226
005850에스엘25,950 +1,200+4.8525,45026,15025,250458,711
012750에스원82,200 +2,200+2.7580,10082,30080,100105,059
023960에쓰씨엔지니어링4,425 +70+1.614,4004,4304,350188,174
298690에어부산3,650 +95+2.673,5703,6753,540636,562
140910에이리츠11,800 -50-0.4212,15012,25011,70086,839
078520에이블씨엔씨7,550 +100+1.347,4507,5807,41056,287
015260에이엔피1,445 +10+0.701,4501,4501,410137,400
007460에이프로젠 KIC2,030 +5+0.252,0502,0501,9951,760,463
003060에이프로젠제약1,175 1,1701,1851,160874,677
244920에이플러스에셋8,930 +30+0.348,9309,6008,9101,074,791
036570엔씨소프트881,000 +51,000+6.14816,000885,000810,000208,245
138250엔에스쇼핑14,350 +100+0.7014,90014,90014,250217,025
085310엔케이1,400 +10+0.721,3751,4151,370536,531
009810엔케이물산621 +5+0.81618624613459,545
900140엘브이엠씨홀딩스3,600 3,6153,6353,540526,829
014440영보화학5,120 +205+4.175,1505,8405,1005,891,141
111770영원무역46,400 +3,800+8.9242,55046,75042,550358,455
009970영원무역홀딩스51,100 +2,050+4.1850,00051,40049,40019,334
003520영진약품6,480 +100+1.576,6506,6606,4401,351,333
000670영풍743,000 +43,000+6.14703,000747,000702,0003,722
006740영풍제지7,040 +20+0.287,0207,0706,900104,704
012280영화금속2,050 +60+3.022,0402,0902,0303,533,878
012160영흥1,295 +10+0.781,2851,3051,275763,294
015360예스코홀딩스37,100 37,05037,10036,8502,036
007310오뚜기546,000 +6,000+1.11545,000553,000544,0009,761
002630오리엔트바이오1,540 +50+3.361,5101,5501,480793,647
271560오리온123,000 +2,500+2.07122,500123,500121,500181,531
001800오리온홀딩스18,300 +800+4.5717,90018,75017,800528,870
070960용평리조트5,320 5,3605,4105,270327,034
316140우리금융지주11,250 +250+2.2711,00011,30010,9002,131,887
033660우리금융캐피탈11,900 11,95011,95011,85032,128
118000우리들휴브레인2,200 +10+0.462,2002,2252,150501,385
010050우리종금871 +3+0.358758798685,159,449
006980우성사료39,350 +100+0.2540,00040,00039,25049,551
017370우신시스템5,330 +40+0.765,2905,3405,20024,466
105840우진5,250 +50+0.965,2605,3305,220180,082
010400우진아이엔에스9,610 +160+1.699,4709,7009,45021,649
049800우진플라임5,850 +260+4.655,6805,9805,680100,095
016880웅진2,465 -50-1.992,4902,5202,450738,956
095720웅진씽크빅4,110 4,1354,2054,1051,039,350
005820원림24,700 -250-1.0024,95025,35024,7007,303
010600웰바이오텍3,990 +20+0.504,0004,1003,9051,016,466
008600윌비스2,460 +5+0.202,4302,5902,33514,915,926
033270유나이티드제약57,100 +3,700+6.9354,10058,10053,500776,115
014830유니드84,100 84,30085,10083,10033,003
000910유니온8,510 +90+1.078,5408,6508,420337,656
047400유니온머티리얼3,970 +70+1.793,9104,0203,910455,450
011330유니켐1,780 +15+0.851,7751,7851,755409,452
077500유니퀘스트11,000 +50+0.4611,00011,00010,90090,529
002920유성기업3,625 +40+1.123,5853,6803,580154,576
000700유수홀딩스8,110 +70+0.878,0608,1607,96055,447
003470유안타증권4,545 +135+3.064,4754,6904,4603,118,437
003475유안타증권우5,200 +365+7.554,8405,5404,8301,656,489
072130유엔젤4,340 +60+1.404,2954,4054,29549,635
000220유유제약10,350 +300+2.9910,10010,50010,000626,030
000225유유제약1우14,800 +350+2.4214,55016,95014,500590,650
000227유유제약2우B30,500 +500+1.6730,05032,60030,05012,144
001200유진투자증권4,855 +140+2.974,7504,9304,7301,447,597
000100유한양행64,600 +1,500+2.3863,40064,80063,200164,199
000105유한양행우61,600 +900+1.4861,90061,90061,2001,879
003460유화증권2,770 +20+0.732,7502,8152,740408,534
003465유화증권우2,920 +70+2.462,8702,9402,8309,609
008730율촌화학24,750 +350+1.4324,80025,35024,650125,141
008250이건산업14,800 +250+1.7214,80015,00014,400502,626
025820이구산업5,010 +90+1.835,0805,1705,0004,718,241
214320이노션61,000 +1,700+2.8760,00061,30059,70090,806
088260이리츠코크렙6,270 +10+0.166,2606,2906,24033,072
139480이마트164,500 +3,000+1.86162,000166,500161,000217,177
007660이수페타시스3,910 +110+2.893,8553,9553,755451,317
005950이수화학14,650 +300+2.0914,75014,80014,350449,494
015020이스타코2,260 -65-2.802,3202,3202,2151,055,404
093230이아이디454 -1-0.2246046744441,735,722
074610이엔플러스3,565 +35+0.993,5303,6003,515261,949
102460이연제약22,200 +1,250+5.9721,30022,85021,200885,486
084680이월드3,645 +45+1.253,6153,6603,605845,279
350520이지스레지던스리츠5,060 +20+0.405,0505,0605,03046,302
334890이지스밸류리츠4,995 +5+0.104,9955,0004,985111,054
000760이화산업19,850 +400+2.0619,50019,85019,4501,638
014990인디에프1,470 +10+0.681,4651,4751,445177,939
101140인바이오젠3,265 +10+0.313,2603,3253,205739,682
006490인스코비3,315 -65-1.923,3803,3803,275771,050
023800인지컨트롤스21,500 +1,550+7.7720,20021,75020,200510,068
034590인천도시가스27,900 +100+0.3627,85027,90027,8005,517
129260인터지스4,715 +190+4.204,5404,8204,515819,033
023810인팩11,400 11,50011,75011,20094,109
249420일동제약15,700 +300+1.9515,50015,80015,35075,732
000230일동홀딩스14,500 -100-0.6814,55014,65014,35018,632
013360일성건설2,470 +50+2.072,4002,5552,3102,602,082
003120일성신약88,400 -700-0.7990,00090,00088,0004,229
003200일신방직109,000 +2,000+1.87107,000109,000105,0008,334
007110일신석재2,180 +40+1.872,1752,2152,1502,084,897
007570일양약품38,300 +1,550+4.2236,85039,40036,800473,482
007575일양약품우41,700 +1,800+4.5140,20041,70040,20011,376
008500일정실업15,800 -100-0.6315,90015,90015,6502,291
081000일진다이아42,600 +50+0.1242,85042,90042,35038,941
020760일진디스플4,960 -5-0.104,9805,1104,95599,346
020150일진머티리얼즈69,700 +1,000+1.4669,50069,90068,800115,492
103590일진전기4,140 4,1604,1704,120204,525
015860일진홀딩스5,570 +40+0.725,5605,6205,540191,857
226320잇츠한불26,750 +800+3.0825,95027,10025,90073,018
317400자이에스앤디11,500 11,65011,65011,25098,149
033240자화전자20,100 +50+0.2520,25020,30019,90074,857
000950전방40,200 -50-0.1240,25040,50039,8501,113
348950제이알글로벌리츠5,080 +10+0.205,0805,0905,060380,510
194370제이에스코퍼레이션21,450 +700+3.3720,75021,60020,50088,655
025620제이준코스메틱2,205 +130+6.272,0802,2352,0751,179,978
036420제이콘텐트리48,400 +350+0.7347,95048,90047,600113,953
030000제일기획23,150 -100-0.4323,40023,40023,050288,179
271980제일약품44,450 +1,550+3.6143,40044,95043,10072,876
001560제일연마8,910 +110+1.258,8008,9808,79015,331
002620제일파마홀딩스25,350 +300+1.2025,05025,50024,95027,420
006220제주은행6,980 -30-0.437,0107,0506,900156,903
089590제주항공25,150 +1,200+5.0124,00025,20023,700506,863
004910조광페인트8,350 +240+2.968,2908,4008,240283,085
004700조광피혁58,000 +100+0.1757,70058,40056,8003,430
001550조비23,650 +600+2.6023,25024,15023,200132,520
000480조선내화94,300 -300-0.3294,10096,00094,1006,407
120030조선선재167,000 -8,000-4.57171,000173,000164,00042,820
018470조일알미늄864 -16-1.828848938591,814,013
002600조흥196,500 +3,000+1.55197,500197,500194,500195
185750종근당136,500 +4,000+3.02133,500137,000133,00058,057
063160종근당바이오66,900 +3,000+4.6964,00069,20063,500443,545
001630종근당홀딩스111,000 +2,000+1.83108,500111,500108,50013,949
044380주연테크1,125 -15-1.321,1401,1551,125367,849
013890지누스86,800 +2,400+2.8485,00087,00084,80060,856
013870지엠비코리아7,850 +290+3.847,5707,8707,57076,537
071320지역난방공사43,650 +550+1.2843,40043,80042,90021,301
035000지투알6,890 +60+0.886,8506,9606,85027,885
088790진도5,380 +70+1.325,3405,4005,26089,942
003780진양산업5,770 +50+0.875,7205,7805,690186,726
010640진양폴리3,765 +5+0.133,7753,7853,75069,086
100250진양홀딩스3,155 +55+1.773,1303,1653,095466,425
051630진양화학4,435 +75+1.724,3604,4654,340123,616
272450진에어22,250 +1,500+7.2320,80022,35020,500848,492
011000진원생명과학18,250 +1,450+8.6316,95018,40016,9001,885,682
002780진흥기업2,545 +30+1.192,5802,5852,5301,923,426
002787진흥기업2우B16,350 -600-3.5418,45018,45016,00069,320
002785진흥기업우B8,150 +350+4.498,7409,1008,050132,034
009310참엔지니어링1,615 +15+0.941,6101,6401,600374,296
000650천일고속70,900 +100+0.1471,30071,40070,200979
033250체시스1,665 -30-1.771,6751,6901,645245,563
035720카카오116,500 +2,000+1.75115,500116,500114,5001,339,669
006380카프로5,320 +30+0.575,2905,4805,200696,845
001620케이비아이동국실업882 +7+0.80889893876184,607
029460케이씨30,250 +550+1.8530,00030,60029,950132,873
344820케이씨씨글라스63,700 +900+1.4363,10064,90063,100122,396
281820케이씨텍29,650 -150-0.5029,85029,85029,55073,312
145270케이탑리츠1,980 -20-1.002,0002,0101,915426,787
357120코람코에너지리츠6,180 +130+2.156,0006,2506,000275,664
007815코리아써우8,390 +890+11.877,6809,5707,590800,603
007810코리아써키트13,250 +150+1.1513,15013,30013,05092,583
00781K코리아써키트2우B9,960 +1,400+16.368,84011,1008,840102,156
003690코리안리9,520 +30+0.329,5709,6009,470165,284
192820코스맥스120,500 +500+0.42120,500122,500120,00093,396
044820코스맥스비티아이17,250 +350+2.0716,90017,40016,70046,205
005070코스모신소재25,350 -150-0.5925,75025,80025,150408,816
005420코스모화학12,000 +550+4.8011,65012,10011,550296,586
071950코아스1,285 1,2901,3001,280443,449
002020코오롱33,400 +400+1.2133,45033,90033,00079,230
003070코오롱글로벌27,450 -250-0.9028,35028,70027,000123,839
003075코오롱글로벌우42,850 -2,400-5.3048,80048,80042,00027,750
144620코오롱머티리얼3,100 +10+0.323,0953,1153,08086,757
002025코오롱우26,100 +150+0.5826,05027,00025,450124,380
120110코오롱인더65,200 +400+0.6264,90065,90064,500177,065
120115코오롱인더우31,700 +150+0.4831,95032,15031,00057,873
138490코오롱플라스틱6,710 -90-1.326,8707,0806,650845,039
021240코웨이70,700 +1,300+1.8770,00070,90069,400231,901
031820콤텍시스템1,320 1,3301,3301,315428,644
192400쿠쿠홀딩스140,500 +2,000+1.44140,500141,000137,5002,039
284740쿠쿠홈시스42,700 +650+1.5542,25042,90041,70028,107
015590큐로613 +13+2.176056165961,413,315
264900크라운제과14,600 +100+0.6914,80015,25014,550312,594
26490K크라운제과우37,200 +350+0.9535,45043,00035,150955,721
005740크라운해태홀딩스12,250 -100-0.8112,40012,60012,050115,538
005745크라운해태홀딩스우30,200 -5,100-14.4533,80035,60030,00086,235
020120키다리스튜디오15,200 +50+0.3315,20015,30014,95082,944
039490키움증권141,000 +7,500+5.62134,500141,000134,000293,625
014580태경비케이4,690 +10+0.214,7304,7354,635209,074
015890태경산업7,140 +50+0.717,0807,2207,060191,873
006890태경케미컬13,900 +250+1.8313,75014,10013,55066,641
003240태광산업1,142,000 +52,000+4.771,096,0001,145,0001,093,0001,439
011280태림포장5,210 +100+1.965,1505,2205,100200,580
004100태양금속1,600 +10+0.631,5951,6151,575288,188
004105태양금속우3,530 -40-1.123,5953,6953,530217,595
009410태영건설13,700 +50+0.3713,65014,05013,650261,446
009415태영건설우24,250 +3,550+17.1522,30026,90021,5501,737,843
001420태원물산5,150 +430+9.115,6105,8505,1203,195,056
007980태평양물산3,095 +280+9.952,8153,1902,8159,271,625
055490테이팩스59,400 -200-0.3460,30060,80058,70022,425
078000텔코웨어12,750 +150+1.1912,70012,85012,55022,022
214420토니모리7,950 +160+2.057,8008,0007,75043,835
019180티에이치엔3,320 +20+0.613,3003,3353,270122,307
363280티와이홀딩스27,150 27,15027,50027,050129,849
36328K티와이홀딩스우30,450 +50+0.1629,95032,80029,950147,197
091810티웨이항공2,900 +135+4.882,7652,9102,7552,093,228
004870티웨이홀딩스1,395 +45+3.331,3501,4001,340364,579
005690파미셀17,000 +450+2.7216,70017,25016,600833,531
036580팜스코8,640 +220+2.618,4008,6608,400326,765
004720팜젠사이언스12,600 12,70012,85012,550594,493
028670팬오션7,360 -80-1.087,4607,5207,1708,580,389
010820퍼스텍2,595 -10-0.382,6052,6202,550305,144
016800퍼시스43,400 -250-0.5743,70044,20043,25011,580
001020페이퍼코리아2,330 +30+1.302,3052,3502,27586,840
090080평화산업1,190 -10-0.831,2051,2051,180141,382
010770평화홀딩스4,210 -20-0.474,2354,3004,19016,972
058430포스코강판61,100 +200+0.3361,00062,00059,400316,947
047050포스코인터내셔널22,250 -50-0.2222,20022,45021,650858,465
003670포스코케미칼152,000 +2,000+1.33152,000153,000150,000174,105
017810풀무원19,100 +850+4.6618,35019,10018,350445,189
103140풍산44,000 +2,350+5.6442,90045,00042,8001,278,940
005810풍산홀딩스30,200 +850+2.9029,85030,60029,600130,566
950210프레스티지바이오파마30,350 +150+0.5030,55031,15030,300297,768
086790하나금융지주46,800 +500+1.0846,50046,90045,400840,887
293480하나제약23,350 +50+0.2123,40023,40023,15013,298
039130하나투어69,300 +3,000+4.5266,30069,30066,000380,614
172580하이골드12호2,325 -20-0.852,3552,3802,28022,934
153360하이골드3호1,660 -15-0.901,6851,6851,66029,899
352820하이브260,000 +7,500+2.97255,500262,000253,500206,426
071090하이스틸4,065 -100-2.404,1204,1804,0501,129,898
019490하이트론6,390 +240+3.906,2406,4506,060244,365
000080하이트진로35,850 +750+2.1435,20035,90035,100446,466
000087하이트진로2우B23,800 +700+3.0323,35024,45023,10026,932
000140하이트진로홀딩스16,850 +250+1.5116,60016,85016,55040,347
000145하이트진로홀딩스우20,850 -450-2.1121,80022,00020,80015,658
152550한국ANKOR유전1,695 +5+0.301,6901,6951,67511,023
036460한국가스공사33,000 +100+0.3033,05033,20032,650259,492
005430한국공항43,950 +950+2.2143,00044,40042,80032,387
071050한국금융지주114,000 +2,000+1.79112,000115,000111,500225,686
071055한국금융지주우90,000 +1,000+1.1289,50090,90088,80056,104
010040한국내화4,985 +60+1.224,9255,0404,910418,415
025540한국단자80,000 +200+0.2580,40080,80079,00031,433
004090한국석유17,100 -800-4.4717,90017,95016,800756,368
002200한국수출포장26,100 +50+0.1926,05026,35026,0008,397
002960한국쉘석유278,000 +2,000+0.72279,500279,500277,0004,493
000240한국앤컴퍼니19,450 +600+3.1818,90019,55018,850348,743
123890한국자산신탁4,875 +55+1.144,8854,8854,840250,873
015760한국전력24,400 +100+0.4124,35024,45024,1001,917,370
006200한국전자홀딩스1,305 +20+1.561,2901,3101,270369,202
009540한국조선해양161,000 +6,500+4.21158,000161,000155,500462,550
023350한국종합기술8,290 +60+0.738,2508,3508,18041,837
025890한국주강2,950 2,9202,9802,905303,774
000970한국주철관10,500 +150+1.4510,60010,70010,350336,102
104700한국철강11,850 -50-0.4212,05012,15011,850283,481
017960한국카본12,600 -150-1.1812,80012,85012,550596,163
161890한국콜마57,300 +700+1.2457,00057,40056,600112,281
024720한국콜마홀딩스30,750 +150+0.4930,90030,90030,50067,998
161390한국타이어앤테크놀로지50,300 +800+1.6249,50051,30049,500177,861
034830한국토지신탁2,435 +50+2.102,3902,4452,380869,500
007280한국특강4,120 -15-0.364,1304,2203,8701,381,150
168490한국패러랠1,995 +5+0.251,9901,9951,9851,828
010100한국프랜지3,245 -25-0.763,2603,3153,215272,071
047810한국항공우주32,550 -550-1.6632,70032,75032,250809,616
123690한국화장품11,850 +150+1.2811,75011,95011,650100,399
003350한국화장품제조35,300 +600+1.7334,70035,65034,55023,627
011500한농화성15,950 -50-0.3116,10016,15015,750107,843
002390한독28,950 +300+1.0528,70028,95028,45040,699
014790한라6,090 +30+0.506,1606,2006,020414,259
060980한라홀딩스44,100 +900+2.0843,50044,30043,30097,711
053690한미글로벌12,200 -50-0.4112,25012,35012,00098,474
042700한미반도체32,000 -700-2.1433,20033,20031,850746,510
008930한미사이언스71,300 +1,200+1.7170,90072,10069,800233,169
128940한미약품351,500 +11,000+3.23342,500353,500339,50048,551
009240한샘114,000 +1,500+1.33113,500115,000113,00061,312
020000한섬47,700 +3,100+6.9546,65049,50045,900385,031
003680한성기업8,330 +160+1.968,2008,3408,20042,589
105630한세실업26,000 +1,650+6.7824,40027,35024,350809,573
069640한세엠케이4,525 +95+2.144,4304,5704,43075,739
016450한세예스24홀딩스9,400 +300+3.309,1909,4909,040221,790
010420한솔PNS2,275 +30+1.342,2502,3002,235267,267
009180한솔로지스틱스3,495 +45+1.303,4903,5703,4201,078,863
213500한솔제지17,100 +300+1.7916,95017,15016,600254,074
014680한솔케미칼254,000 +7,000+2.83247,500254,500247,50036,037
004710한솔테크닉스9,900 10,00010,0009,840248,937
004150한솔홀딩스4,695 +45+0.974,7054,7354,650191,422
025750한솔홈데코2,300 +10+0.442,4202,4252,29021,088,425
004960한신공영28,400 +400+1.4328,85029,65027,950129,562
011700한신기계2,330 -35-1.482,3752,3802,325213,508
001750한양증권15,150 +550+3.7714,60015,40014,55086,985
001755한양증권우25,100 +1,200+5.0223,90025,60023,90011,559
018880한온시스템17,200 +750+4.5616,60017,30016,550920,269
009420한올바이오파마23,900 +900+3.9123,25024,00022,850212,626
014130한익스프레스7,000 +90+1.306,9107,1906,900277,711
300720한일시멘트160,000 +2,000+1.27160,000162,000155,50012,440
002220한일철강3,480 -160-4.403,6003,6153,450950,988
006390한일현대시멘트43,100 +300+0.7042,95043,75042,75088,965
003300한일홀딩스14,600 +400+2.8214,40014,80014,20058,463
051600한전KPS34,850 +350+1.0134,70034,95034,350196,473
052690한전기술36,000 +1,250+3.6035,05036,70035,050394,510
130660한전산업5,220 -20-0.385,2305,2805,160168,620
002320한진40,450 +900+2.2839,60040,55039,500101,663
097230한진중공업8,550 +30+0.358,5908,6608,310180,545
003480한진중공업홀딩스4,355 -50-1.144,4204,4204,31035,254
180640한진칼55,200 +3,900+7.6052,00055,80051,300226,522
18064K한진칼우43,950 +2,250+5.4041,60044,95041,60020,456
005110한창1,240 +25+2.061,2251,2451,215956,143
009460한창제지2,560 +85+3.432,4952,5802,4804,102,291
000880한화34,000 +2,500+7.9431,70034,00031,6501,187,373
00088K한화3우B15,900 +500+3.2515,50015,95015,400125,465
088350한화생명3,705 +15+0.413,7303,7503,6556,529,707
000370한화손해보험5,140 -30-0.585,2005,2105,0701,061,016
009830한화솔루션47,300 +500+1.0747,20047,80046,800697,107
009835한화솔루션우57,400 +1,500+2.6856,40059,00056,4008,408
272210한화시스템17,950 +50+0.2817,95018,20017,900470,419
012450한화에어로스페이스40,350 +100+0.2540,75041,00040,150296,964
000885한화우49,600 +1,100+2.2750,00051,10049,60012,515
003530한화투자증권5,380 +70+1.325,3305,4605,3003,206,821
003535한화투자증권우29,150 -1,850-5.9730,80031,75029,050767,702
195870해성디에스34,600 -550-1.5635,20035,40034,350123,377
101530해태제과식품10,150 +400+4.109,86010,3509,750330,812
143210핸즈코퍼레이션6,690 +90+1.366,6506,7906,59042,206
000720현대건설53,900 +300+0.5654,30054,60053,100679,540
267270현대건설기계66,100 66,90067,00064,800333,380
000725현대건설우251,000 +9,000+3.72248,000252,500246,0003,736
005440현대그린푸드11,250 +550+5.1410,70011,45010,6504,216,776
086280현대글로비스198,500 200,000200,000196,500113,003
064350현대로템20,550 +500+2.4920,35020,65020,1001,496,127
079430현대리바트19,000 +750+4.1118,55019,10018,500680,947
012330현대모비스283,500 +6,000+2.16279,500283,500279,000284,987
010620현대미포조선93,200 +300+0.3293,10093,60090,800516,612
069960현대백화점95,800 +3,000+3.2393,10096,00091,600338,138
004560현대비앤지스틸23,300 +50+0.2223,50024,35023,150661,495
004565현대비앤지스틸우116,000 +2,500+2.20114,000123,000114,00010,420
004310현대약품7,160 +110+1.567,0407,2207,040304,035
322000현대에너지솔루션34,000 +150+0.4433,85034,30033,85030,692
017800현대엘리베이49,950 +500+1.0150,10050,80049,600672,946
307950현대오토에버113,500 +6,000+5.58109,000114,000107,500119,017
011210현대위아73,100 +1,700+2.3872,00073,20071,200220,735
267260현대일렉트릭23,150 -300-1.2823,40023,45022,800363,110
004020현대제철60,400 +900+1.5159,50060,90058,9001,487,064
267250현대중공업지주75,800 +300+0.4075,60076,30074,400295,417
005380현대차229,000 +5,000+2.23226,500230,000225,500834,465
005387현대차2우B115,000 +4,000+3.60111,500115,000111,500114,878
005389현대차3우B106,000 +2,000+1.92105,000107,000104,50021,395
005385현대차우115,500 +2,500+2.21113,000116,000113,00075,759
001500현대차증권15,050 +350+2.3814,85015,20014,750324,615
011760현대코퍼레이션21,800 +100+0.4622,00022,05021,55090,206
227840현대코퍼레이션홀딩스15,200 +200+1.3315,10015,30015,00067,749
126560현대퓨처넷4,530 +100+2.264,4804,5904,400842,740
001450현대해상25,000 +100+0.4025,00025,25024,800406,573
057050현대홈쇼핑84,500 +5,400+6.8380,40084,60080,200126,554
093240형지엘리트4,690 -5-0.114,7004,7504,660180,362
003010혜인7,850 +300+3.977,6207,9107,560587,514
111110호전실업13,400 +700+5.5112,60013,55012,450141,212
008770호텔신라93,400 +500+0.5492,80094,20091,900658,106
008775호텔신라우94,500 -800-0.8495,40096,30093,70046,460
002460화성산업13,950 +250+1.8213,85014,05013,700168,615
378850화승알앤에이6,650 +10+0.156,6506,7806,550294,411
241590화승엔터프라이즈20,450 -250-1.2120,60022,15020,2001,008,937
006060화승인더8,970 +150+1.708,9409,2408,9002,015,553
013520화승코퍼레이션2,265 +25+1.122,2252,3402,1752,948,373
010690화신4,980 +45+0.914,9055,0104,900138,679
133820화인베스틸3,055 -90-2.863,1853,2003,040613,612
010660화천기계2,845 +85+3.082,7802,8902,775404,238
000850화천기공39,950 -50-0.1340,45040,45039,6007,993
016580환인제약20,900 +150+0.7220,90021,10020,450128,649
032560황금에스티10,350 -50-0.4810,55010,65010,300378,557
004800효성108,000 -2,500-2.26111,000111,500105,500120,524
094280효성ITX20,350 -150-0.7320,45020,60020,25023,904
298040효성중공업68,600 -100-0.1569,00069,30067,80056,141
298050효성첨단소재384,500 -8,500-2.16393,000393,000380,00081,519
298020효성티앤씨752,000 -12,000-1.57770,000775,000748,00060,345
298000효성화학408,500 -17,500-4.11430,000430,000405,00082,859
093370후성10,450 +50+0.4810,45010,55010,350395,729
081660휠라홀딩스55,100 +5,650+11.4349,70055,60049,7002,113,202
005870휴니드8,510 -10-0.128,4508,5508,380107,799
079980휴비스11,100 -150-1.3311,30011,30010,950238,057
005010휴스틸19,550 +550+2.8919,00020,00018,800507,467
069260휴켐스22,200 +200+0.9122,00022,25021,950125,456
000540흥국화재4,745 +55+1.174,6804,8104,655361,082
000547흥국화재2우B38,200 -500-1.2937,65041,90037,65019,763
000545흥국화재우13,000 +200+1.5612,70013,55012,70028,664






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