종목코드

종목명

현재가

전일대비

등락률

거래량

시가

고가

저가

900080

에스앤씨엔진그룹

704

▲

37

5.55%

432,138

650

704

650

900270

헝셩그룹

1,205

▲

40

3.43%

1,301,124

1,165

1,235

1,165

900260

로스웰

1,115

▲

10

0.90%

714,695

1,050

1,140

1,050

900290

GRT

2,055

▲

75

3.79%

65,976

1,930

2,055

1,925

900300

오가닉티코스메틱

3,175

▲

125

4.10%

315,724

2,960

3,225

2,960

900310

컬러레이

2,030

▲

30

1.50%

181,043

1,915

2,050

1,915

000020

동화약품

9,600

▲

350

3.78%

95,130

9,060

9,660

9,060

000320

노루홀딩스

13,200

▲

250

1.93%

6,008

12,850

13,350

12,850

000860

강남제비스코

26,300

▲

50

0.19%

13,385

25,500

26,400

25,350

001810

무림SP

2,590

▲

15

0.58%

43,583

2,360

2,620

2,355

002030

아세아

128,500

▲

500

0.39%

478

125,500

130,500

125,500

002170

삼양통상

42,000

▲

900

2.19%

6,682

41,000

42,000

40,700

002220

한일철강

19,600

▲

600

3.16%

3,886

18,300

19,750

18,300

002230

피에스텍

4,890

▲

265

5.73%

85,710

4,455

4,890

4,455

002300

한국제지

18,500

▼

-450

-2.37%

14,095

18,500

19,000

18,500

002460

화성산업

13,600

▲

50

0.37%

61,618

13,450

13,950

13,450

002620

제일파마홀딩스

26,500

▲

300

1.15%

10,655

25,200

26,500

25,200

002810

삼영무역

15,200

▼

-300

-1.94%

21,133

15,000

15,350

14,950

002840

미원상사

243,500

0

0%

313

242,500

243,500

242,000

003160

디아이

3,900

▲

200

5.41%

316,827

3,590

3,925

3,585

003830

대한화섬

120,500

▲

2,500

2.12%

527

115,500

124,000

115,500

004090

한국석유

145,500

▲

5,500

3.93%

9,293

139,000

146,500

138,000

004130

대덕GDS

11,500

▲

400

3.60%

225,684

11,100

11,650

10,950

004360

세방

12,800

▲

400

3.23%

4,056

12,200

12,800

12,200

004560

현대비앤지스틸

10,150

▲

210

2.11%

71,578

9,570

10,200

9,570

004780

대륙제관

5,500

▼

-60

-1.08%

23,625

5,500

5,600

5,470

004840

DRB동일

6,540

▲

140

2.19%

9,104

6,210

6,580

6,200

004890

동일산업

65,500

▲

1,200

1.87%

734

64,300

65,500

62,300

004970

신라교역

13,650

▲

150

1.11%

7,547

13,450

13,650

13,350

005160

동국산업

2,640

▼

-10

-0.38%

90,851

2,600

2,750

2,600

005430

한국공항

37,300

▲

250

0.67%

747

36,300

37,300

36,300

005710

대원산업

6,190

▲

10

0.16%

8,344

5,850

6,230

5,850

005870

휴니드

8,060

▲

140

1.77%

29,025

7,720

8,170

7,720

006200

한국전자홀딩스

812

▲

30

3.84%

71,622

757

818

757

006660

삼성공조

10,200

0

0%

1,663

9,920

10,250

9,910

007680

대원

12,150

▲

450

3.85%

22,577

11,500

12,300

11,500

007690

국도화학

48,550

▲

300

0.62%

4,463

47,100

48,600

47,100

007810

코리아써키트

5,300

▲

30

0.57%

110,444

5,030

5,300

5,030

008350

남선알미늄

1,025

▲

28

2.81%

1,551,441

980

1,030

980

008420

문배철강

3,175

▲

95

3.08%

440,919

3,010

3,310

3,010

009160

SIMPAC

2,435

▲

40

1.67%

270,446

2,330

2,445

2,240

009180

한솔로지스틱스

1,410

▲

15

1.08%

76,506

1,380

1,465

1,380

009770

삼정펄프

35,300

▲

100

0.28%

224

35,000

35,300

35,000

010040

한국내화

4,885

▼

-15

-0.31%

3,906,786

4,805

5,350

4,690

010240

흥국

4,810

▲

155

3.33%

202,412

4,635

4,870

4,500

010400

우진아이엔에스

13,400

▲

400

3.08%

798,289

12,900

14,100

12,900

010960

삼호개발

4,785

▲

75

1.59%

133,174

4,600

4,855

4,600

011370

서한

1,930

▲

75

4.04%

386,773

1,820

1,950

1,820

011500

한농화성

4,050

▲

45

1.12%

22,728

3,955

4,120

3,955

011560

세보엠이씨

9,490

▲

320

3.49%

55,445

9,010

9,630

9,010

012320

경동인베스트

43,950

▼

-400

-0.90%

6,924

42,350

44,450

42,350

012620

원일특강

9,600

▲

250

2.67%

5,674

9,050

9,710

9,050

013570

디와이

5,250

▲

240

4.79%

48,279

4,810

5,320

4,810

014440

영보화학

3,785

▲

55

1.47%

115,857

3,500

3,815

3,500

014530

극동유화

3,335

▲

135

4.22%

31,468

3,110

3,360

3,110

014710

사조씨푸드

6,390

▼

-140

-2.14%

54,975

6,260

6,650

6,260

015230

대창단조

43,200

0

0%

3,924

41,050

44,200

41,050

016090

대현

2,295

▲

5

0.22%

105,792

2,175

2,335

2,175

016600

큐캐피탈

717

▲

16

2.28%

367,521

664

725

664

017890

한국알콜

6,630

▲

130

2.00%

161,413

6,300

6,650

6,300

018310

삼목에스폼

12,550

▲

400

3.29%

60,223

11,850

12,650

11,850

019440

세아특수강

16,600

▲

200

1.22%

1,640

16,350

17,000

16,200

023900

풍국주정

9,220

▲

40

0.44%

43,415

8,900

9,240

8,900

024120

KB오토시스

5,750

▲

120

2.13%

17,844

5,480

5,750

5,480

024830

세원물산

6,410

▲

40

0.63%

5,509

6,210

6,690

6,210

025530

SJM홀딩스

3,595

▼

-25

-0.69%

9,731

3,565

3,595

3,500

025880

케이씨피드

2,185

▲

15

0.69%

139,820

2,080

2,195

2,080

025950

동신건설

6,850

▲

50

0.74%

27,970

6,420

7,000

6,370

029460

케이씨

16,500

▲

450

2.80%

53,616

16,300

16,550

15,850

031330

에스에이엠티

1,675

▲

65

4.04%

699,313

1,580

1,680

1,580

031980

피에스케이

13,400

▲

500

3.88%

193,008

12,600

13,550

12,600

032560

황금에스티

8,700

▲

180

2.11%

99,948

8,350

8,850

8,350

032940

원익

6,420

▼

-10

-0.16%

222,568

6,130

6,590

6,130

032960

동일기연

10,850

0

0%

154

10,500

10,850

10,500

033240

자화전자

10,650

▼

-50

-0.47%

125,909

10,050

10,850

10,050

033540

파라텍

5,520

▼

-20

-0.36%

65,429

5,350

5,630

5,350

035200

프럼파스트

3,760

▲

120

3.30%

98,219

3,550

3,850

3,550

036190

금화피에스시

30,750

▲

500

1.65%

2,187

30,250

30,800

30,050

036640

HRS

2,920

▼

-35

-1.18%

145,230

2,790

2,985

2,790

036690

코맥스

4,390

▲

135

3.17%

120,817

4,160

4,400

4,160

036810

에프에스티

4,750

▲

140

3.04%

95,847

4,505

4,760

4,505

037350

성도이엔지

5,450

▲

80

1.49%

69,739

5,150

5,480

5,150

037460

삼지전자

8,630

▲

330

3.98%

155,669

8,200

8,740

8,200

039340

한국경제TV

3,595

▲

65

1.84%

71,106

3,470

3,600

3,370

039570

HDC아이콘트롤스

11,550

▲

200

1.76%

35,079

11,000

11,600

11,000

040910

아이씨디

8,450

▲

50

0.60%

58,870

8,080

8,490

8,080

041440

에버다임

7,200

▲

110

1.55%

180,569

6,830

7,200

6,830

041930

동아화성

3,495

▲

90

2.64%

36,849

3,355

3,495

3,355

043370

평화정공

6,870

▲

10

0.15%

44,277

6,750

7,100

6,750

043650

국순당

4,365

▼

-10

-0.23%

50,192

4,190

4,440

4,185

045060

오공

3,155

▲

55

1.77%

161,897

3,035

3,180

3,035

045100

한양이엔지

12,950

▲

550

4.44%

199,006

12,450

13,100

12,450

045300

성우테크론

5,040

▲

115

2.34%

37,810

4,775

5,110

4,775

045660

에이텍

6,370

▲

90

1.43%

122,162

5,810

6,470

5,810

046110

한일네트웍스

5,650

▼

-20

-0.35%

63,989

5,520

5,760

5,520

049070

인탑스

8,220

▲

80

0.98%

17,219

8,020

8,250

8,020

049430

코메론

7,850

▲

90

1.16%

9,742

7,690

7,850

7,660

049520

유아이엘

4,565

▼

-50

-1.08%

22,411

4,500

4,800

4,500

051360

토비스

7,110

▲

210

3.04%

60,396

6,730

7,110

6,730

051370

인터플렉스

11,900

▼

-300

-2.46%

234,968

11,850

12,300

11,850

052860

아이앤씨

3,400

▲

20

0.59%

24,355

3,260

3,410

3,205

053610

프로텍

12,350

▼

-300

-2.37%

99,823

11,800

12,600

11,800

054620

APS홀딩스

4,445

▲

5

0.11%

111,897

4,250

4,540

4,245

056360

코위버

5,850

▲

150

2.63%

97,932

5,300

5,940

5,300

058430

포스코강판

21,650

▲

350

1.64%

9,300

21,000

21,700

21,000

058730

다스코

7,060

0

0%

333,249

7,060

7,270

6,900

060370

KT서브마린

3,755

▲

80

2.18%

82,605

3,675

3,795

3,650

060540

에스에이티

2,000

▲

150

8.11%

422,963

1,845

2,000

1,840

063760

이엘피

13,950

▲

600

4.49%

35,650

12,700

14,000

12,700

065680

우주일렉트로

8,510

▲

160

1.92%

4,853

8,100

8,520

8,100

065710

서호전기

11,900

▼

-300

-2.46%

57,375

11,900

12,300

11,750

066620

국보디자인

13,200

0

0%

29,167

12,800

13,650

12,800

067830

세이브존I&C

3,420

▼

-45

-1.30%

55,674

3,330

3,430

3,330

067900

와이엔텍

4,500

▲

90

2.04%

275,369

4,310

4,565

4,290

070590

한솔인티큐브

1,900

▲

95

5.26%

47,280

1,760

1,920

1,760

071090

하이스틸

29,650

▲

1,250

4.40%

15,290

28,450

29,850

28,000

073110

엘엠에스

6,930

▲

420

6.45%

1,951,291

6,560

7,390

6,500

073560

우리손에프앤지

1,820

▲

20

1.11%

303,093

1,740

1,830

1,725

075180

새론오토모티브

4,545

▼

-95

-2.05%

58,486

4,525

4,720

4,485

078070

유비쿼스홀딩스

6,130

▲

180

3.03%

26,109

5,960

6,130

5,920

078150

HB테크놀러지

2,270

▲

120

5.58%

1,925,787

2,105

2,340

2,105

079370

제우스

13,750

▲

550

4.17%

18,291

12,900

13,750

12,900

081580

성우전자

2,885

▲

15

0.52%

114,421

2,830

2,885

2,790

083310

엘오티베큠

8,530

▲

380

4.66%

75,549

8,000

8,580

8,000

083450

GST

5,090

▲

80

1.60%

46,970

5,010

5,120

4,730

084010

대한제강

5,950

▲

60

1.02%

28,614

5,750

5,980

5,750

084370

유진테크

11,950

▲

700

6.22%

156,866

11,000

12,050

11,000

088130

동아엘텍

7,230

▲

200

2.84%

88,325

7,000

7,330

7,000

088390

이녹스

8,270

▲

100

1.22%

19,656

7,850

8,340

7,850

088790

진도

5,130

0

0%

31,625

5,060

5,190

5,040

088910

동우팜투테이블

3,170

▲

30

0.96%

60,774

3,000

3,200

3,000

090350

노루페인트

11,650

▼

-250

-2.10%

309,727

11,750

12,000

11,550

090410

덕신하우징

1,345

▲

10

0.75%

246,047

1,230

1,395

1,230

090470

제이스텍

6,390

▲

120

1.91%

72,113

6,020

6,600

6,020

092070

디엔에프

8,660

▲

170

2.00%

40,364

8,200

8,710

8,200

092230

KPX홀딩스

61,300

▼

-1,200

-1.92%

2,132

62,100

62,500

61,100

092870

엑시콘

6,370

▼

-130

-2.00%

154,060

6,350

6,790

6,350

093190

빅솔론

6,040

0

0%

67,784

6,040

6,070

5,990

094820

일진파워

5,460

▲

110

2.06%

55,724

5,200

5,500

5,200

095340

ISC

10,200

▲

430

4.40%

102,104

9,620

10,350

9,620

095500

미래나노텍

3,665

▲

35

0.96%

38,979

3,540

3,675

3,500

095720

웅진씽크빅

4,310

▲

170

4.11%

285,755

4,010

4,325

4,010

096630

에스코넥

1,610

▲

80

5.23%

749,246

1,510

1,620

1,510

100220

비상교육

7,000

▼

-20

-0.28%

23,201

6,850

7,010

6,850

101330

모베이스

3,570

▼

-20

-0.56%

461,072

3,275

3,585

3,275

101670

코리아에스이

1,630

▲

10

0.62%

250,998

1,550

1,655

1,550

101930

인화정공

5,250

▼

-50

-0.94%

27,805

5,110

5,440

5,110

102710

이엔에프테크놀로지

10,300

▲

100

0.98%

294,310

10,200

10,600

10,100

110990

디아이티

6,520

▲

100

1.56%

117,688

6,420

6,770

6,400

115310

인포바인

22,950

▲

50

0.22%

2,280

23,000

23,150

22,700

118990

모트렉스

5,250

0

0%

411,979

5,210

5,540

5,210

120030

조선선재

81,300

▲

2,300

2.91%

3,996

76,100

81,300

76,100

122450

KMH

7,520

▲

270

3.72%

102,612

7,100

7,530

7,100

123100

원익테라세미콘

13,150

▲

500

3.95%

123,089

12,200

13,400

12,200

123700

SJM

3,265

▼

-185

-5.36%

118,845

3,405

3,515

3,170

123840

한일진공

1,430

▲

65

4.76%

568,819

1,380

1,530

1,350

127710

아시아경제

2,165

▼

-40

-1.81%

229,306

2,090

2,235

2,090

131290

티에스이

7,210

▲

190

2.71%

45,809

6,860

7,850

6,820

134380

미원화학

43,900

▲

800

1.86%

205

41,600

44,450

41,600

141000

비아트론

9,950

▲

340

3.54%

205,292

9,400

9,950

9,400

144960

뉴파워프라즈마

13,550

▲

550

4.23%

29,647

12,600

13,850

12,600

147760

마이크로프랜드

3,680

▲

85

2.36%

49,915

3,405

3,745

3,405

149950

아바텍

5,730

▼

-30

-0.52%

19,373

5,380

5,740

5,380

152330

코리아오토글라스

12,250

▲

350

2.94%

35,089

11,800

12,400

11,800

155660

DSR

3,700

▲

110

3.06%

116,636

3,365

3,700

3,365

160980

싸이맥스

8,980

▲

80

0.90%

73,343

8,880

9,080

8,800

161000

애경유화

8,530

▼

-50

-0.58%

141,856

8,580

8,630

8,450

170030

현대공업

2,900

▲

110

3.94%

47,856

2,710

2,930

2,650

171090

선익시스템

6,650

▲

110

1.68%

26,298

6,370

6,700

6,370

187270

신화콘텍

3,180

▼

-20

-0.63%

76,691

3,050

3,320

3,050

187870

디바이스이엔지

7,970

▲

360

4.73%

19,743

7,660

8,050

7,660

189690

포시에스

5,610

▼

-90

-1.58%

34,963

5,550

5,750

5,550

212560

네오오토

4,400

▲

100

2.33%

15,417

4,175

4,555

4,165

213090

미래테크놀로지

8,440

▼

-80

-0.94%

29,511

8,300

8,490

8,280

215000

골프존

35,000

▼

-300

-0.85%

4,102

35,000

35,300

34,900

219130

타이거일렉

4,900

▲

60

1.24%

21,009

4,840

4,990

4,810

221980

케이디켐

12,900

▲

300

2.38%

16,537

12,000

12,950

12,000

224110

에이텍티앤

8,150

▲

220

2.77%

26,832

7,700

8,190

7,700

250000

보라티알

6,680

▲

280

4.38%

50,401

6,310

6,680

6,310

265560

영화테크

9,100

▲

360

4.12%

29,935

8,270

9,100

8,250

293580

나우아이비캐피탈

5,620

▲

80

1.44%

387,612

5,560

5,960

5,510

900280

골든센츄리

1,020

▲

32

3.24%

1,742,118

950

1,025

950

900250

크리스탈신소재

1,275

▲

40

3.24%

533,591

1,190

1,315

1,180

900140

엘브이엠씨홀딩스

2,700

▼

-30

-1.10%

286,528

2,515

2,740

2,515