코스피 200

코스피 200

 

2021-12-01 기준

 

383.13 9.89 +2.65%

종목별	현재가	전일비	등락률	거래량	거래대금(백만)	시가총액(억)
삼성전자	74,400	3,100	4.35%	21,870,035	1,604,587	4,441,518
SK하이닉스	116,500	2,500	2.19%	4,198,312	482,638	848,123
NAVER	390,000	9,000	2.36%	547,851	212,607	640,627
삼성바이오로직스	891,000	2,000	0.22%	95,135	85,809	589,530
카카오	122,500	500	0.41%	1,469,769	179,768	545,980
LG화학	718,000	24,000	3.46%	242,798	172,449	506,853
삼성SDI	693,000	5,000	0.73%	225,494	155,686	476,538
현대차	201,000	5,500	2.81%	737,860	147,276	429,473
기아	81,200	3,400	4.37%	1,805,909	144,820	329,155
카카오뱅크	65,200	400	-0.61%	1,911,673	125,271	309,804
셀트리온	211,500	4,500	2.17%	826,737	175,953	291,758
POSCO	277,000	16,000	6.13%	1,055,240	292,335	241,508
크래프톤	489,000	14,000	-2.78%	461,417	226,189	239,398
KB금융	53,900	1,100	2.08%	1,402,514	75,087	224,120
현대모비스	230,000	9,500	4.31%	273,266	62,008	217,518
삼성물산	110,000	4,500	4.27%	384,141	41,540	205,576
SK바이오사이언스	264,000	16,500	-5.88%	908,630	250,902	201,960
LG전자	120,000	4,500	3.90%	841,802	99,407	196,377
SK이노베이션	198,500	4,000	2.06%	489,804	96,994	183,544
SK	259,500	0	0.00%	252,669	65,623	182,585
신한지주	35,250	600	1.73%	1,589,968	55,944	182,101
LG생활건강	1,098,000	44,000	4.17%	96,848	105,693	171,488
엔씨소프트	701,000	20,000	2.94%	286,809	201,510	153,898
하이브	352,500	12,000	-3.29%	407,432	143,255	137,654
한국전력	20,950	200	0.96%	1,702,295	35,624	134,491
삼성전기	174,500	8,000	4.80%	796,636	137,337	130,340
삼성생명	61,800	2,000	3.34%	412,577	25,203	123,600
LG	78,400	0	0.00%	291,349	22,951	123,324
포스코케미칼	157,500	0	0.00%	1,074,432	165,084	122,005
HMM	24,850	1,250	5.30%	5,942,434	146,277	121,526
하나금융지주	40,350	850	2.15%	1,380,102	55,964	121,148
SK텔레콤	54,600	100	0.18%	2,360,344	128,725	119,483
삼성에스디에스	147,500	4,000	2.79%	109,672	16,054	114,132
KT&G	82,700	800	0.98%	579,074	47,919	113,541
SK아이이테크놀로지	158,000	2,500	1.61%	356,886	56,269	112,650
두산중공업	19,900	900	4.74%	10,568,030	206,555	103,371
넷마블	118,000	1,000	0.85%	194,320	22,819	101,425
삼성화재	203,000	1,000	0.50%	102,482	20,829	96,171
대한항공	27,400	900	3.40%	1,668,033	45,089	95,303
아모레퍼시픽	160,500	3,500	2.23%	264,426	42,783	93,881
S-Oil	83,100	3,200	4.01%	405,266	33,082	93,556
고려아연	490,500	3,000	-0.61%	39,109	19,248	92,557
우리금융지주	12,450	150	-1.19%	2,118,052	26,543	90,644
SK스퀘어	62,700	5,300	-7.79%	4,428,445	283,814	88,700
KT	30,000	300	-0.99%	1,065,809	31,949	78,334
기업은행	10,400	100	0.97%	1,296,711	13,429	77,407
롯데케미칼	222,000	20,500	10.17%	430,744	93,541	76,091
SK바이오팜	95,000	300	-0.31%	177,821	16,728	74,398
LG이노텍	314,000	9,500	3.12%	672,040	206,675	74,315
한온시스템	13,700	750	5.79%	3,878,343	53,325	73,131
SKC	193,000	5,000	-2.53%	595,826	113,561	73,086
LG디스플레이	20,250	350	1.76%	2,493,891	49,918	72,458
한화솔루션	34,500	1,500	4.55%	1,162,353	39,601	65,991
한국조선해양	90,800	3,300	3.77%	237,386	21,357	64,262
일진머티리얼즈	130,500	2,000	1.56%	681,608	86,158	60,175
LG유플러스	13,300	250	-1.85%	1,542,002	20,519	58,069
현대글로비스	149,000	3,500	2.41%	80,729	11,966	55,875
미래에셋증권	8,620	40	0.47%	1,424,726	12,271	54,764
CJ제일제당	350,500	3,500	-0.99%	59,440	20,810	52,765
코웨이	70,400	2,700	3.99%	159,600	11,132	51,955
금호석유	168,500	13,500	8.71%	502,014	82,893	51,338
현대제철	37,750	650	1.75%	1,074,482	40,667	50,376
현대건설	45,200	1,000	2.26%	473,436	21,243	50,333
강원랜드	22,650	650	2.95%	1,397,933	31,244	48,458
한국타이어앤테크놀로지	39,050	650	1.69%	210,492	8,263	48,373
삼성중공업	5,260	190	3.75%	5,808,996	30,375	46,288
한국금융지주	77,300	2,000	2.66%	236,567	18,107	43,076
현대중공업지주	53,300	400	0.76%	196,642	10,423	42,103
삼성엔지니어링	21,050	300	1.45%	2,044,203	42,452	41,258
유한양행	57,700	100	-0.17%	199,305	11,511	40,374
이마트	144,500	1,500	1.05%	98,224	14,242	40,281
삼성증권	45,000	650	1.47%	353,734	15,826	40,185
오리온	100,000	2,900	2.99%	163,609	16,284	39,536
쌍용C&E	7,580	80	1.07%	445,131	3,353	38,193
DB손해보험	53,600	200	-0.37%	147,197	7,917	37,949
삼성카드	32,550	100	0.31%	107,708	3,511	37,712
한진칼	55,500	2,300	4.32%	120,122	6,592	37,040
NH투자증권	12,450	100	0.81%	849,566	10,548	36,981
두산밥캣	36,850	650	1.80%	317,720	11,504	36,942
한전기술	94,900	11,600	13.93%	2,092,349	189,540	36,271
GS	37,900	400	1.07%	297,188	11,200	35,215
한솔케미칼	306,000	8,000	2.68%	50,851	15,312	34,686
아모레G	41,800	550	1.33%	238,370	9,886	34,468
한미사이언스	50,500	400	0.80%	69,867	3,513	33,989
메리츠증권	4,985	0	0.00%	1,183,285	5,901	33,984
한국가스공사	36,500	1,450	4.14%	479,368	17,317	33,694
GS건설	37,600	900	2.45%	466,119	17,424	32,179
두산퓨얼셀	48,700	550	-1.12%	508,934	24,696	31,895
롯데지주	29,350	350	1.21%	107,275	3,138	30,791
한미약품	253,000	500	0.20%	28,859	7,298	30,558
DB하이텍	68,100	1,100	1.64%	1,570,655	106,403	30,235
GS리테일	28,500	250	0.88%	431,047	12,298	29,845
동서	29,650	2,050	-6.47%	735,295	22,108	29,561
팬오션	5,360	190	3.68%	3,702,501	19,677	28,653
현대미포조선	71,400	2,400	3.48%	342,783	24,261	28,519
CJ대한통운	125,000	1,000	0.81%	60,389	7,533	28,515
호텔신라	72,000	1,400	1.98%	446,183	31,833	28,259
효성첨단소재	622,000	24,000	4.01%	73,706	44,943	27,865
에스원	73,300	200	-0.27%	57,514	4,219	27,853
한화시스템	14,300	200	1.42%	538,036	7,635	27,015
한국항공우주	27,500	200	0.73%	500,892	13,662	26,806
BNK금융지주	8,140	140	1.75%	1,103,953	8,906	26,531
KCC	296,000	21,000	7.64%	84,984	24,850	26,304
키움증권	99,600	2,100	2.15%	79,692	7,854	26,115
만도	55,600	900	1.65%	278,110	15,392	26,108
OCI	109,000	0	0.00%	343,363	37,106	25,996
녹십자	221,500	3,500	1.61%	73,652	16,198	25,886
대우조선해양	23,250	150	0.65%	730,347	16,970	24,945
SK케미칼	141,500	2,500	1.80%	169,990	23,990	24,933
BGF리테일	143,500	2,500	-1.71%	51,190	7,345	24,802
제일기획	21,550	150	-0.69%	331,166	7,159	24,791
한화생명	2,820	45	1.62%	3,884,518	10,874	24,493
씨에스윈드	57,200	500	0.88%	227,646	12,847	24,122
롯데쇼핑	84,600	1,100	1.32%	161,106	13,588	23,932
포스코인터내셔널	19,350	650	3.48%	772,654	14,883	23,873
CJ	80,300	300	0.38%	87,026	6,972	23,429
한화	30,850	1,000	3.35%	339,886	10,317	23,125
효성티앤씨	534,000	32,000	6.37%	96,438	51,238	23,110
대우건설	5,530	160	2.98%	1,386,521	7,581	22,984
DL이앤씨	117,000	6,500	5.88%	113,562	13,047	22,650
후성	23,800	150	-0.63%	4,171,943	98,058	22,040
신세계	222,000	4,500	2.07%	158,332	34,762	21,856
한화에어로스페이스	41,850	1,200	2.95%	266,788	11,000	21,189
현대로템	19,300	400	2.12%	972,243	18,605	21,064
현대해상	23,550	550	2.39%	344,778	8,029	21,054
한샘	89,200	2,900	3.36%	114,070	9,998	20,992
하이트진로	29,400	400	1.38%	278,832	8,112	20,619
휠라홀딩스	33,850	1,100	-3.15%	862,358	29,207	20,565
코오롱인더	74,500	4,200	5.97%	512,663	37,620	20,502
현대위아	73,700	2,100	2.93%	176,347	12,839	20,043
롯데정밀화학	75,800	2,300	-2.94%	281,561	21,308	19,556
효성	92,300	1,800	1.99%	64,480	5,923	19,449
두산	112,000	3,500	3.23%	142,095	15,716	18,507
대웅	30,900	0	0.00%	93,658	2,907	17,966
신풍제약	33,550	650	1.98%	1,514,808	50,316	17,776
한전KPS	39,250	550	1.42%	228,524	8,931	17,662
영원무역	39,250	500	1.29%	116,111	4,496	17,392
농심	279,500	6,000	2.19%	16,993	4,717	17,001
오뚜기	443,000	7,500	1.72%	3,244	1,431	16,267
현대엘리베이	39,700	350	0.89%	227,657	9,003	16,204
LS	49,950	800	1.63%	255,694	12,826	16,084
대웅제약	138,500	6,000	4.53%	45,965	6,320	16,047
현대백화점	68,400	1,300	1.94%	92,171	6,290	16,007
LS ELECTRIC	52,900	400	0.76%	80,641	4,229	15,870
대한전선	1,830	30	1.67%	5,230,540	9,461	15,673
동원시스템즈	52,300	500	0.97%	65,821	3,375	15,266
한국앤컴퍼니	15,500	350	2.31%	147,285	2,259	14,715
동국제강	15,250	1,050	7.39%	1,082,684	16,085	14,553
HDC현대산업개발	21,350	550	2.64%	407,271	8,634	14,071
아시아나항공	18,600	500	2.76%	619,287	11,377	13,841
F&F홀딩스	34,250	550	-1.58%	145,647	4,998	13,397
아이에스동서	41,200	900	2.23%	142,337	5,833	12,728
지누스	78,400	600	-0.76%	63,471	4,914	12,388
DL	59,000	3,000	5.36%	147,910	8,604	12,364
대한유화	190,000	19,500	11.44%	223,126	41,812	12,350
LIG넥스원	55,700	2,000	3.72%	337,123	18,513	12,254
종근당	107,000	500	0.47%	34,292	3,691	12,226
롯데칠성	131,500	500	0.38%	23,684	3,098	12,202
SK네트웍스	4,795	5	0.10%	516,378	2,471	11,901
녹십자홀딩스	25,300	700	2.85%	118,920	2,968	11,898
영풍	630,000	2,000	-0.32%	1,016	640	11,605
금호타이어	4,025	85	2.16%	451,217	1,813	11,562
롯데관광개발	16,100	150	0.94%	572,100	9,004	11,153
보령제약	15,950	1,550	10.76%	1,775,132	27,392	10,956
태광산업	954,000	36,000	3.92%	1,176	1,118	10,622
이노션	52,400	900	1.75%	74,830	3,883	10,480
코스맥스	92,200	1,500	1.65%	108,388	9,902	10,464
더블유게임즈	56,700	1,000	1.80%	168,964	9,458	10,418
세방전지	74,400	300	-0.40%	55,251	4,074	10,416
한올바이오파마	19,300	200	1.05%	132,462	2,540	10,082
신세계인터내셔날	141,000	1,500	1.08%	26,206	3,662	10,067
KG동부제철	10,050	460	4.80%	477,180	4,772	10,051
오리온홀딩스	14,900	200	1.36%	70,724	1,045	9,334
LX인터내셔널	23,800	650	2.81%	242,246	5,696	9,225
휴켐스	22,500	900	4.17%	246,521	5,414	9,198
화승엔터프라이즈	15,000	50	-0.33%	240,148	3,534	9,086
CJ CGV	22,850	450	2.01%	436,781	9,780	8,671
한섬	34,950	150	-0.43%	112,666	3,915	8,608
부광약품	12,100	200	1.68%	391,628	4,715	8,599
한국콜마	37,500	500	1.35%	85,596	3,193	8,580
쿠쿠홈시스	37,550	500	-1.31%	88,333	3,316	8,425
SK디스커버리	44,200	250	0.57%	57,176	2,522	8,415
풍산	29,550	950	3.32%	130,886	3,832	8,281
삼양홀딩스	95,700	4,600	5.05%	21,960	2,067	8,196
한세실업	19,950	0	0.00%	329,207	6,465	7,980
동원산업	214,000	3,000	1.42%	2,861	605	7,870
현대그린푸드	8,010	20	0.25%	191,002	1,525	7,826
대상	21,600	150	0.70%	152,114	3,273	7,484
영진약품	4,080	0	0.00%	451,405	1,841	7,462
GKL	11,950	250	2.14%	427,900	5,082	7,392
현대홈쇼핑	61,200	0	0.00%	17,442	1,065	7,344
동원F&B	185,500	4,000	2.20%	4,658	850	7,159
LX홀딩스	8,850	120	1.37%	410,545	3,607	6,751
쿠쿠홀딩스	18,050	100	-0.55%	88,465	1,593	6,419
SNT모티브	42,900	1,250	3.00%	64,926	2,768	6,273
넥센타이어	6,370	170	2.74%	126,445	800	6,221
현대두산인프라코어	7,470	60	0.81%	912,575	6,810	6,150
삼양식품	81,600	2,700	3.42%	55,385	4,402	6,147
롯데하이마트	24,650	1,350	5.79%	78,955	1,879	5,819
일양약품	27,300	400	1.49%	161,696	4,331	5,210
LX하우시스	57,400	1,200	2.14%	98,371	5,584	5,147