| 날짜 | 종목 | 종가 | 전일가대비 | 전일거래량대비 | 시가총액(억) | 년매출액(억) | 영업이익률 | 시가배당률 | 기간변동률 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | 더존비즈온 | 72,200 | 22.79 | 1124.32 | 21,936 | 3,821 | 19.54 | 0.3 | 18.36 |
| 2024-06-25 | 코웨이 | 62,100 | 7.07 | 151.35 | 45,830 | 40,802 | 18.44 | 2.17 | 12.5 |
| 2024-06-25 | 엔씨소프트 | 199,800 | 7.42 | 61.58 | 43,864 | 16,570 | 7.71 | 1.57 | 8.65 |
| 2024-06-25 | 더블유게임즈 | 47,200 | 3.17 | 33.32 | 10,146 | 6,156 | 36.63 | 1.79 | 7.15 |
| 2024-06-25 | 텔코웨어 | 11,020 | -0.09 | -56.81 | 1,069 | 421 | 7.49 | 5.81 | 4.36 |
| 2024-06-25 | ESR켄달스퀘어리츠 | 4,705 | 0.75 | 23.74 | 10,026 | 1,033 | 45.69 | 0.0 | 4.21 |
| 2024-06-25 | 하나투어 | 60,500 | 3.42 | 71.3 | 9,704 | 5,685 | 8.27 | 8.26 | 4.13 |
| 2024-06-25 | DB | 1,389 | -1.42 | -72.0 | 2,794 | 4,646 | 8.07 | 0.0 | 4.12 |
| 2024-06-25 | 롯데렌탈 | 30,200 | 1.51 | -27.66 | 11,063 | 26,987 | 11.09 | 3.97 | 3.96 |
| 2024-06-25 | 삼성E&A | 22,800 | 2.24 | 38.6 | 44,688 | 102,300 | 9.35 | 0.0 | 3.87 |
| 2024-06-25 | NICE평가정보 | 11,090 | 2.21 | 25.89 | 6,666 | 4,957 | 13.45 | 3.7 | 3.45 |
| 2024-06-25 | SK바이오팜 | 78,800 | 3.28 | 104.19 | 61,711 | 4,575 | -10.57 | 0.0 | 2.47 |
| 2024-06-25 | 코람코라이프인프라리 | 4,670 | 0.86 | 63.02 | 4,135 | 315 | 57.56 | 0.0 | 2.41 |
| 2024-06-25 | 한전기술 | 70,300 | -0.42 | -36.07 | 26,869 | 5,813 | 5.24 | 0.73 | 2.33 |
| 2024-06-25 | 크래프톤 | 282,500 | 2.36 | -60.72 | 135,287 | 21,676 | 40.2 | 0.0 | 2.17 |
| 2024-06-25 | 에스원 | 58,200 | 2.46 | -36.33 | 22,116 | 26,854 | 8.11 | 4.64 | 1.93 |
| 2024-06-25 | 신한알파리츠 | 6,190 | 0.65 | -10.77 | 5,453 | 1,044 | 60.23 | 0.0 | 1.64 |
| 2024-06-25 | 도화엔지니어링 | 7,870 | 0.77 | -12.51 | 2,654 | 5,794 | 3.81 | 3.56 | 1.29 |
| 2024-06-25 | 롯데리츠 | 3,335 | 0.0 | 60.67 | 8,103 | 594 | 60.82 | 0.0 | 1.06 |
| 2024-06-25 | 제일기획 | 18,490 | 0.11 | 11.97 | 21,271 | 42,199 | 7.43 | 6.0 | 1.04 |
| 2024-06-25 | 아세아 | 254,500 | -0.97 | 0.55 | 5,384 | 21,063 | 11.36 | 1.97 | 0.99 |
| 2024-06-25 | 파라다이스 | 14,380 | 0.98 | -54.98 | 13,197 | 10,759 | 14.66 | 0.69 | 0.98 |
| 2024-06-25 | 미래아이앤지 | 1,074 | 0.47 | -28.94 | 299 | 86 | 24.82 | 0.0 | 0.85 |
| 2024-06-25 | 이스타코 | 696 | -0.43 | -43.55 | 298 | 238 | -12.52 | 0.0 | 0.72 |
| 2024-06-25 | 삼성FN리츠 | 5,040 | 0.6 | -59.3 | 3,896 | 370 | 66.61 | 0.0 | 0.6 |
| 2024-06-25 | 신한서부티엔디리츠 | 4,245 | 0.35 | 219.57 | 2,375 | 311 | 64.63 | 0.0 | 0.59 |
| 2024-06-25 | 미래에셋맵스리츠 | 3,110 | 0.16 | -35.82 | 777 | 109 | 74.23 | 0.0 | 0.48 |
| 2024-06-25 | 한국종합기술 | 5,470 | 0.55 | -30.41 | 599 | 2,459 | 1.06 | 1.83 | 0.37 |
| 2024-06-25 | 이리츠코크렙 | 4,855 | 0.21 | 45.53 | 3,075 | 440 | 77.46 | 0.0 | 0.31 |
| 2024-06-25 | 코람코더원리츠 | 5,100 | 0.39 | -34.95 | 2,060 | 287 | 64.6 | 0.0 | 0.2 |
| 2024-06-25 | 미래에셋글로벌리츠 | 3,075 | 0.16 | -16.69 | 1,218 | 254 | 25.62 | 0.0 | 0.16 |
| 2024-06-25 | NH올원리츠 | 3,675 | 0.14 | 36.15 | 1,551 | 397 | 60.8 | 0.0 | 0.14 |
| 2024-06-25 | KB스타리츠 | 4,405 | 0.23 | 24.31 | 4,467 | 513 | 81.8 | 0.0 | 0.11 |
| 2024-06-25 | 이지스레지던스리츠 | 4,360 | 0.93 | -0.21 | 1,236 | 852 | 58.87 | 0.0 | 0.0 |
| 2024-06-25 | 제이알글로벌리츠 | 4,130 | -0.12 | 141.85 | 8,152 | 1,128 | 53.89 | 0.0 | 0.0 |
| 2024-06-25 | 다우기술 | 18,700 | 1.8 | -53.09 | 8,390 | 94,273 | 6.49 | 3.74 | -0.16 |
| 2024-06-25 | 이지스밸류리츠 | 5,110 | -0.39 | 89.69 | 2,629 | 482 | 83.81 | 0.0 | -0.2 |
| 2024-06-25 | NAVER | 166,400 | -1.48 | 14.22 | 270,248 | 101,592 | 15.4 | 0.72 | -0.24 |
| 2024-06-25 | NICE | 10,930 | 0.0 | 39.65 | 4,099 | 28,835 | 3.44 | 4.13 | -0.27 |
| 2024-06-25 | 동성케미컬 | 4,470 | -0.33 | -38.88 | 2,221 | 11,246 | 7.3 | 4.47 | -0.33 |
| 2024-06-25 | 케이탑리츠 | 1,020 | -0.1 | -22.89 | 490 | 260 | 76.32 | 0.0 | -0.39 |
| 2024-06-25 | 한미글로벌 | 15,730 | -0.44 | -38.88 | 1,724 | 4,185 | 7.18 | 2.54 | -0.51 |
| 2024-06-25 | 하이브 | 198,700 | 0.3 | -30.72 | 82,763 | 21,852 | 13.57 | 0.35 | -0.6 |
| 2024-06-25 | 콤텍시스템 | 634 | -1.25 | 144.26 | 767 | 8,676 | 1.74 | 0.0 | -0.63 |
| 2024-06-25 | 현대오토에버 | 160,600 | 2.42 | 180.86 | 44,043 | 32,322 | 5.92 | 0.89 | -0.68 |
| 2024-06-25 | 효성ITX | 13,140 | 0.61 | -65.65 | 1,519 | 5,070 | 3.81 | 5.71 | -0.83 |
| 2024-06-25 | 쿠쿠홈시스 | 23,300 | -1.06 | 1.97 | 5,228 | 9,730 | 15.18 | 3.43 | -0.85 |
| 2024-06-25 | 자이에스앤디 | 4,510 | -1.2 | 69.8 | 1,749 | 17,840 | 5.33 | 3.33 | -0.88 |
| 2024-06-25 | KTcs | 3,330 | -0.45 | -47.17 | 1,421 | 10,858 | 1.81 | 3.0 | -0.89 |
| 2024-06-25 | CJ CGV | 5,540 | -0.18 | -19.7 | 6,783 | 15,554 | 3.17 | 0.0 | -0.89 |
| 2024-06-25 | HS애드 | 6,270 | -0.32 | -74.38 | 1,039 | 5,451 | 4.82 | 7.18 | -0.95 |
| 2024-06-25 | GKL | 13,100 | -0.15 | -59.14 | 8,103 | 3,943 | 12.86 | 2.69 | -1.13 |
| 2024-06-25 | 유엔젤 | 3,485 | 0.0 | -32.97 | 460 | 432 | -4.85 | 0.0 | -1.13 |
| 2024-06-25 | 웅진씽크빅 | 2,115 | 0.0 | -68.24 | 2,443 | 8,887 | 0.63 | 0.0 | -1.17 |
| 2024-06-25 | 대성홀딩스 | 9,000 | 0.0 | -69.78 | 1,448 | 12,023 | 0.82 | 2.78 | -1.21 |
| 2024-06-25 | 유수홀딩스 | 5,560 | 0.0 | -15.83 | 1,448 | 3,594 | 6.15 | 6.3 | -1.24 |
| 2024-06-25 | NH프라임리츠 | 4,355 | 0.23 | 147.48 | 813 | 146 | 87.81 | 0.0 | -1.25 |
| 2024-06-25 | 디앤디플랫폼리츠 | 3,385 | 1.35 | -42.59 | 2,180 | 399 | 52.92 | 0.0 | -1.31 |
| 2024-06-25 | 한화리츠 | 4,885 | 0.83 | -15.94 | 3,449 | 228 | 56.98 | 0.0 | -1.41 |
| 2024-06-25 | 신세계 I&C | 10,430 | 0.19 | -36.37 | 1,794 | 6,239 | 6.46 | 3.36 | -1.42 |
| 2024-06-25 | KTis | 2,770 | 0.18 | -75.47 | 964 | 4,509 | 3.46 | 4.33 | -1.42 |
| 2024-06-25 | 이노션 | 22,050 | 0.23 | 20.54 | 8,820 | 21,553 | 7.17 | 5.33 | -1.56 |
| 2024-06-25 | 대교우B | 1,426 | -0.21 | -81.4 | 277 | 7,865 | 6.0 | 3.16 | -1.66 |
| 2024-06-25 | 녹십자홀딩스 | 14,240 | -0.49 | 5.97 | 6,697 | 20,896 | -0.8 | 2.11 | -1.66 |
| 2024-06-25 | 예스코홀딩스 | 45,500 | -2.05 | 246.36 | 2,730 | 13,971 | 3.96 | 19.23 | -1.73 |
| 2024-06-25 | SK디앤디 | 11,200 | 0.0 | -32.46 | 2,085 | 3,453 | 39.69 | 7.14 | -1.84 |
| 2024-06-25 | NHN | 21,000 | -1.87 | -17.0 | 7,091 | 23,898 | 2.45 | 2.38 | -1.87 |
| 2024-06-25 | 넷마블 | 54,300 | 2.84 | 47.63 | 46,673 | 26,477 | -2.74 | 0.0 | -1.99 |
| 2024-06-25 | 대교 | 2,455 | -0.2 | -41.47 | 2,079 | 6,516 | -4.21 | 0.0 | -2.0 |
| 2024-06-25 | 롯데이노베이트 | 26,900 | 1.89 | -9.81 | 4,070 | 12,246 | 4.76 | 3.72 | -2.0 |
| 2024-06-25 | 롯데관광개발 | 9,660 | 0.0 | -13.41 | 7,361 | 4,120 | -19.33 | 0.0 | -2.03 |
| 2024-06-25 | 삼성에스디에스 | 146,200 | -3.05 | 190.78 | 113,126 | 132,371 | 6.09 | 1.85 | -2.08 |
| 2024-06-25 | 모나용평 | 3,485 | -0.99 | 7.04 | 1,677 | 2,727 | 10.11 | 0.0 | -2.11 |
| 2024-06-25 | 마스턴프리미어리츠 | 2,545 | -1.93 | 304.43 | 676 | 79 | -340.73 | 0.0 | -2.3 |
| 2024-06-25 | 강원랜드 | 14,160 | 0.14 | -35.82 | 30,294 | 14,015 | 20.33 | 6.57 | -2.34 |
| 2024-06-25 | 아센디오 | 1,192 | -1.97 | -44.01 | 1,235 | 103 | -150.4 | 0.0 | -2.69 |
| 2024-06-25 | 웅진 | 1,164 | 0.34 | -43.45 | 930 | 10,077 | 2.2 | 0.0 | -2.76 |
| 2024-06-25 | SBS | 18,250 | -0.33 | -35.29 | 3,386 | 9,708 | 5.85 | 2.74 | -2.87 |
| 2024-06-25 | 제일파마홀딩스 | 9,800 | -1.11 | 20.27 | 1,565 | 7,858 | 2.59 | 0.51 | -2.87 |
| 2024-06-25 | 콘텐트리중앙 | 11,670 | 0.34 | -26.93 | 2,248 | 9,949 | -6.86 | 0.0 | -2.99 |
| 2024-06-25 | 스카이라이프 | 5,150 | -1.34 | 56.71 | 2,447 | 10,315 | 1.37 | 6.8 | -3.01 |
| 2024-06-25 | 카카오 | 41,000 | -2.5 | 78.77 | 181,792 | 79,539 | 6.1 | 0.15 | -3.07 |
| 2024-06-25 | AJ네트웍스 | 4,410 | -0.68 | -52.38 | 1,996 | 10,067 | 7.82 | 6.12 | -3.18 |
| 2024-06-25 | SK리츠 | 4,670 | -0.21 | 6.25 | 12,615 | 1,675 | 67.73 | 0.0 | -3.21 |
| 2024-06-25 | 비상교육 | 4,800 | -0.41 | -46.49 | 624 | 2,520 | -2.3 | 0.0 | -3.23 |
| 2024-06-25 | 아시아나IDT | 17,230 | 1.12 | 44.29 | 1,913 | 2,461 | 4.84 | 2.9 | -3.69 |
| 2024-06-25 | 신세계푸드 | 39,000 | 0.26 | -15.62 | 1,510 | 15,511 | 1.77 | 1.92 | -3.7 |
| 2024-06-25 | HD현대마린솔루션 | 138,700 | 0.0 | 11.64 | 61,652 | 14,305 | 14.08 | 1.8 | -3.88 |
| 2024-06-25 | 성창기업지주 | 1,802 | 0.56 | -68.43 | 1,257 | 1,589 | -10.05 | 0.0 | -4.15 |
| 2024-06-25 | 쏘카 | 18,200 | 0.83 | 35.74 | 5,969 | 4,065 | -2.43 | 0.0 | -4.21 |
| 2024-06-25 | LG헬로비전 | 2,985 | -0.5 | -21.71 | 2,312 | 11,890 | 3.98 | 4.02 | -4.48 |
| 2024-06-25 | YG PLUS | 3,340 | 0.3 | -53.3 | 2,119 | 1,981 | 6.22 | 0.0 | -4.57 |
| 2024-06-25 | 갤럭시아에스엠 | 1,986 | 1.85 | -64.88 | 547 | 288 | 13.91 | 0.0 | -4.75 |
| 2024-06-25 | 키다리스튜디오 | 4,640 | -0.75 | -37.67 | 1,719 | 1,852 | -3.36 | 0.0 | -4.92 |
| 2024-06-25 | 한전산업 | 12,480 | -2.35 | -35.69 | 4,068 | 3,702 | 7.17 | 2.38 | -5.95 |
| 2024-06-25 | 포스코DX | 37,800 | -1.69 | 6.84 | 57,469 | 15,194 | 7.44 | 0.26 | -6.67 |
| 2024-06-25 | 삼성출판사 | 17,470 | -0.68 | -28.57 | 1,747 | 1,956 | -3.14 | 1.14 | -8.87 |
| 날짜 | 종목 | 종가 | 전일가대비 | 전일거래량대비 | 시가총액(억) | 년매출액(억) | 영업이익률 | 시가배당률 | 기간변동률 |