? 리포트가이드

AllDay 주식 수익률 분석 리포트

조회 기준일자: 기준일자: 2026-10-16 calendar_month

TOP 100 FOCUS KOSPI 종목 Focus
#화장품주반발매수세 #AI데이터센터전력망 #지수저가반등세 #기업설명회IR개최
펼치기 expand_more
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 45226K 한화갤러리아우 코스피 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (30.00% / 14.3만주)
4,000 (-2.44% / 0.9만주)
4,100 (1.86% / 1.0만주)
4,025 (-5.52% / 0.3만주)
4,260 (-1.50% / 0.3만주)
4,325 (-2.04% / 0.1만주)
4,415 (0.00% / 0.6만주)
4,415 (-0.23% / 0.3만주)
4,425 (-1.67% / 0.2만주)
4,500 (-2.17% / 0.6만주)
2026-10-165,200 (30.00% / 14.3만주)
2026-10-154,000 (-2.44% / 0.9만주)
2026-10-144,100 (1.86% / 1.0만주)
2026-10-134,025 (-5.52% / 0.3만주)
2026-10-124,260 (-1.50% / 0.3만주)
2026-10-084,325 (-2.04% / 0.1만주)
2026-10-074,415 (0.00% / 0.6만주)
2026-10-064,415 (-0.23% / 0.3만주)
2026-10-024,425 (-1.67% / 0.2만주)
2026-10-014,500 (-2.17% / 0.6만주)
 2.0_0.0_R27.5_0.0
-0.1_1.5_B2.3_0.0
0.7_0.0_R1.1_3.5
-10.8_0.0_R5.9_5.0
0.3_0.0_B1.8_0.7
0.0_0.0_B2.0_0.0
-0.7_0.1_R0.7_0.0
0.0_0.0_B0.2_0.1
0.0_0.1_B1.7_0.0
0.0_0.6_B2.2_0.0		 13.04 21.50 25.15 -13.48 -35.48 133.71 N/A
2 009190 대양금속 코스피 2026-10-16
(29.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,049 (29.99% / 2,822.4만주)
807 (4.40% / 1,418.6만주)
773 (16.24% / 1,924.3만주)
665 (19.82% / 1,637.1만주)
555 (-9.02% / 154.0만주)
610 (-8.27% / 412.1만주)
665 (14.85% / 1,358.3만주)
579 (-6.16% / 310.6만주)
617 (-9.93% / 193.8만주)
685 (-14.38% / 380.0만주)
2026-10-161,049 (29.99% / 2,822.4만주)
2026-10-15807 (4.40% / 1,418.6만주)
2026-10-14773 (16.24% / 1,924.3만주)
2026-10-13665 (19.82% / 1,637.1만주)
2026-10-12555 (-9.02% / 154.0만주)
2026-10-08610 (-8.27% / 412.1만주)
2026-10-07665 (14.85% / 1,358.3만주)
2026-10-06579 (-6.16% / 310.6만주)
2026-10-02617 (-9.93% / 193.8만주)
2026-10-01685 (-14.38% / 380.0만주)
 3.0_0.2_R26.2_0.0
10.2_5.6_B5.3_10.0
0.6_0.0_R15.5_11.8
0.2_2.0_R19.6_8.4
0.0_0.9_B9.0_0.0
-0.9_1.0_B7.4_7.7
1.0_0.0_R13.7_13.1
-0.8_0.7_B5.4_10.0
1.2_2.3_B11.0_4.6
-1.0_16.2_B13.5_1.0		 31.13 -7.58 -45.34 -24.59 -18.05 -32.10 N/A
3 015260 에이엔피 코스피 2026-10-16
(12.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 428 (12.93% / 2,046.0만주)
379 (29.79% / 712.3만주)
292 (29.78% / 1,421.3만주)
225 (14.21% / 1,168.3만주)
197 (-20.88% / 450.1만주)
249 (29.69% / 280.8만주)
192 (17.07% / 1,099.6만주)
164 (-18.81% / 268.8만주)
202 (-16.53% / 213.5만주)
242 (-3.20% / 35.9만주)
2026-10-16428 (12.93% / 2,046.0만주)
2026-10-15379 (29.79% / 712.3만주)
2026-10-14292 (29.78% / 1,421.3만주)
2026-10-13225 (14.21% / 1,168.3만주)
2026-10-12197 (-20.88% / 450.1만주)
2026-10-08249 (29.69% / 280.8만주)
2026-10-07192 (17.07% / 1,099.6만주)
2026-10-06164 (-18.81% / 268.8만주)
2026-10-02202 (-16.53% / 213.5만주)
2026-10-01242 (-3.20% / 35.9만주)
 5.5_5.3_R7.0_15.0
0.0_9.9_R29.8_0.0
0.9_0.0_R28.6_0.0
1.5_1.5_R12.5_13.8
-6.4_4.1_B15.5_5.2
0.0_3.6_R29.7_0.0
2.4_3.0_R14.3_10.9
0.0_5.5_B18.8_4.0
-0.4_4.0_B16.2_1.2
-0.4_1.7_B2.8_1.2		 71.20 51.24 27.76 -32.92 1.18 -17.69 N/A
4 077500 유니퀘스트 코스피 2026-10-16
(12.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,120 (12.07% / 50.2만주)
9,030 (-10.42% / 33.0만주)
10,080 (2.34% / 32.1만주)
9,850 (0.92% / 35.6만주)
9,760 (-1.91% / 19.1만주)
9,950 (1.84% / 25.1만주)
9,770 (-2.69% / 35.5만주)
10,040 (-3.46% / 28.2만주)
10,400 (-2.80% / 29.9만주)
10,700 (6.15% / 45.3만주)
2026-10-1610,120 (12.07% / 50.2만주)
2026-10-159,030 (-10.42% / 33.0만주)
2026-10-1410,080 (2.34% / 32.1만주)
2026-10-139,850 (0.92% / 35.6만주)
2026-10-129,760 (-1.91% / 19.1만주)
2026-10-089,950 (1.84% / 25.1만주)
2026-10-079,770 (-2.69% / 35.5만주)
2026-10-0610,040 (-3.46% / 28.2만주)
2026-10-0210,400 (-2.80% / 29.9만주)
2026-10-0110,700 (6.15% / 45.3만주)
 2.8_0.1_R8.2_3.1
-5.8_1.4_B4.9_0.6
0.3_1.1_R2.0_2.8
-2.9_2.3_R3.9_3.1
-0.5_0.4_B1.4_2.7
0.8_1.8_R1.0_2.4
-0.3_2.8_B2.4_0.9
0.5_0.8_B3.9_2.8
-0.2_1.7_B2.6_0.4
-0.3_1.5_R6.5_1.4		 0.40 38.06 74.18 62.18 59.87 40.93
5 460860 동국제강 코스피 2026-10-16
(11.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,840 (11.82% / 178.3만주)
8,800 (-1.57% / 48.0만주)
8,940 (-0.11% / 46.4만주)
8,950 (-0.78% / 18.5만주)
9,020 (-4.25% / 16.8만주)
9,420 (-2.59% / 56.7만주)
9,670 (-1.93% / 21.1만주)
9,860 (-0.20% / 41.0만주)
9,880 (0.00% / 40.7만주)
9,880 (4.55% / 326.3만주)
2026-10-169,840 (11.82% / 178.3만주)
2026-10-158,800 (-1.57% / 48.0만주)
2026-10-148,940 (-0.11% / 46.4만주)
2026-10-138,950 (-0.78% / 18.5만주)
2026-10-129,020 (-4.25% / 16.8만주)
2026-10-089,420 (-2.59% / 56.7만주)
2026-10-079,670 (-1.93% / 21.1만주)
2026-10-069,860 (-0.20% / 41.0만주)
2026-10-029,880 (0.00% / 40.7만주)
2026-10-019,880 (4.55% / 326.3만주)
 1.1_2.2_R9.4_2.6
1.1_1.6_B2.7_0.0
3.4_0.9_B3.4_2.7
-2.8_1.0_R2.1_0.8
-1.8_0.1_B2.5_0.5
0.1_0.6_B2.7_1.2
-0.6_0.1_B1.3_0.7
1.1_0.5_B1.3_2.5
-1.4_2.1_R1.4_1.1
17.6_0.5_B11.1_6.0		 4.13 -4.84 15.76 -3.91 24.43 14.98 N/A
6 003010 혜인 코스피 2026-10-16
(10.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,190 (10.79% / 25.9만주)
6,490 (-9.48% / 39.8만주)
7,170 (-1.24% / 16.8만주)
7,260 (-3.46% / 20.9만주)
7,520 (-6.70% / 35.7만주)
8,060 (-3.13% / 37.2만주)
8,320 (-6.09% / 46.9만주)
8,860 (-6.24% / 87.2만주)
9,450 (-5.69% / 34.4만주)
10,020 (2.24% / 21.8만주)
2026-10-167,190 (10.79% / 25.9만주)
2026-10-156,490 (-9.48% / 39.8만주)
2026-10-147,170 (-1.24% / 16.8만주)
2026-10-137,260 (-3.46% / 20.9만주)
2026-10-127,520 (-6.70% / 35.7만주)
2026-10-088,060 (-3.13% / 37.2만주)
2026-10-078,320 (-6.09% / 46.9만주)
2026-10-068,860 (-6.24% / 87.2만주)
2026-10-029,450 (-5.69% / 34.4만주)
2026-10-0110,020 (2.24% / 21.8만주)
 5.5_3.6_R7.2_0.0
-3.1_3.1_B6.6_1.3
-1.8_0.4_R0.6_2.8
-2.9_3.7_B0.5_0.7
-0.9_0.4_B5.9_0.6
0.5_2.9_B3.6_0.0
0.7_0.5_B6.7_0.9
0.0_5.9_B6.2_0.0
0.0_0.1_B5.7_0.1
-0.5_3.6_R2.8_2.3		 -26.63 -20.38 65.10 18.84 38.54 35.00 N/A
7 003160 디아이 코스피 2026-10-16
(9.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,500 (9.76% / 180.6만주)
36,900 (-10.65% / 70.3만주)
41,300 (-3.17% / 99.3만주)
42,650 (0.59% / 96.6만주)
42,400 (0.59% / 115.2만주)
42,150 (1.44% / 93.7만주)
41,550 (-2.12% / 56.5만주)
42,450 (-0.82% / 82.2만주)
42,800 (3.13% / 128.6만주)
41,500 (13.08% / 282.2만주)
2026-10-1640,500 (9.76% / 180.6만주)
2026-10-1536,900 (-10.65% / 70.3만주)
2026-10-1441,300 (-3.17% / 99.3만주)
2026-10-1342,650 (0.59% / 96.6만주)
2026-10-1242,400 (0.59% / 115.2만주)
2026-10-0842,150 (1.44% / 93.7만주)
2026-10-0741,550 (-2.12% / 56.5만주)
2026-10-0642,450 (-0.82% / 82.2만주)
2026-10-0242,800 (3.13% / 128.6만주)
2026-10-0141,500 (13.08% / 282.2만주)
 1.9_2.7_R6.6_3.2
-8.3_3.5_B2.5_3.2
-0.1_2.8_B3.1_4.6
-5.1_2.4_R6.0_1.5
-1.1_0.0_R1.7_8.1
-1.7_0.6_R3.2_5.3
-2.5_2.4_R0.4_1.0
-0.6_2.5_B0.2_1.1
-0.7_0.8_R3.9_2.6
0.3_0.1_R12.8_1.0		 10.35 36.36 79.20 28.98 34.55 82.54
8 006110 삼아알미늄 코스피 2026-10-16
(9.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 72,100 (9.57% / 61.6만주)
65,800 (-9.99% / 20.5만주)
73,100 (4.88% / 34.2만주)
69,700 (-7.07% / 29.8만주)
75,000 (0.27% / 24.2만주)
74,800 (13.33% / 58.6만주)
66,000 (-5.04% / 17.8만주)
69,500 (11.02% / 39.1만주)
62,600 (3.99% / 26.2만주)
60,200 (-1.47% / 11.7만주)
2026-10-1672,100 (9.57% / 61.6만주)
2026-10-1565,800 (-9.99% / 20.5만주)
2026-10-1473,100 (4.88% / 34.2만주)
2026-10-1369,700 (-7.07% / 29.8만주)
2026-10-1275,000 (0.27% / 24.2만주)
2026-10-0874,800 (13.33% / 58.6만주)
2026-10-0766,000 (-5.04% / 17.8만주)
2026-10-0669,500 (11.02% / 39.1만주)
2026-10-0262,600 (3.99% / 26.2만주)
2026-10-0160,200 (-1.47% / 11.7만주)
 0.5_2.7_R11.5_3.8
-7.0_2.9_B3.2_3.7
-2.4_1.2_R7.5_4.9
-1.2_7.9_B5.9_0.1
5.2_1.3_B4.7_1.3
1.5_1.8_R11.6_4.9
1.6_0.9_B6.5_0.0
0.5_2.1_R10.5_2.4
-0.3_1.0_R4.3_4.3
-1.0_2.7_B0.5_2.6		 18.00 22.20 106.29 37.60 201.67 219.35
9 042700 한미반도체 코스피 2026-10-16
(9.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 210,000 (9.26% / 112.2만주)
192,200 (-11.63% / 131.1만주)
217,500 (-5.02% / 65.4만주)
229,000 (-7.85% / 95.2만주)
248,500 (-6.93% / 59.5만주)
267,000 (0.95% / 103.9만주)
264,500 (-4.86% / 60.5만주)
278,000 (2.21% / 48.9만주)
272,000 (1.30% / 65.9만주)
268,500 (4.68% / 66.9만주)
2026-10-16210,000 (9.26% / 112.2만주)
2026-10-15192,200 (-11.63% / 131.1만주)
2026-10-14217,500 (-5.02% / 65.4만주)
2026-10-13229,000 (-7.85% / 95.2만주)
2026-10-12248,500 (-6.93% / 59.5만주)
2026-10-08267,000 (0.95% / 103.9만주)
2026-10-07264,500 (-4.86% / 60.5만주)
2026-10-06278,000 (2.21% / 48.9만주)
2026-10-02272,000 (1.30% / 65.9만주)
2026-10-01268,500 (4.68% / 66.9만주)
 0.9_1.6_R8.5_0.5
-7.1_2.4_B4.9_1.5
-0.7_1.8_B4.4_1.8
-5.4_5.7_B2.6_0.9
-2.8_0.6_B4.2_1.0
1.1_2.2_B0.2_2.4
-1.6_0.4_B3.3_0.5
2.9_1.8_B0.7_0.5
2.2_1.7_B0.9_2.4
0.0_1.0_R4.7_0.4		 -18.13 -5.62 -22.08 -28.81 17.03 48.35
10 278470 에이피알 코스피 2026-10-16
(9.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 325,500 (9.23% / 61.2만주)
298,000 (1.19% / 41.3만주)
294,500 (4.06% / 68.9만주)
283,000 (-19.60% / 125.4만주)
352,000 (-5.25% / 44.9만주)
371,500 (-1.98% / 26.8만주)
379,000 (4.99% / 37.6만주)
361,000 (-1.37% / 33.4만주)
366,000 (0.00% / 18.1만주)
366,000 (0.00% / 15.6만주)
2026-10-16325,500 (9.23% / 61.2만주)
2026-10-15298,000 (1.19% / 41.3만주)
2026-10-14294,500 (4.06% / 68.9만주)
2026-10-13283,000 (-19.60% / 125.4만주)
2026-10-12352,000 (-5.25% / 44.9만주)
2026-10-08371,500 (-1.98% / 26.8만주)
2026-10-07379,000 (4.99% / 37.6만주)
2026-10-06361,000 (-1.37% / 33.4만주)
2026-10-02366,000 (0.00% / 18.1만주)
2026-10-01366,000 (0.00% / 15.6만주)
 0.5_0.3_R9.0_3.2
-4.9_0.5_R6.4_1.0
-0.9_5.0_R5.0_2.0
-7.7_1.4_B12.9_2.0
2.3_0.4_B7.4_0.9
-0.9_2.7_B1.1_1.3
0.8_0.3_R4.1_1.5
1.0_1.2_B2.3_1.2
1.2_0.7_B1.2_1.5
0.4_2.3_B0.4_0.7		 -11.07 -9.96 -14.89 -20.56 38.79 32.91
11 004545 깨끗한나라우 코스피 2026-10-16
(8.84%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,510 (8.84% / 2.9만주)
3,225 (-22.01% / 0.3만주)
4,135 (2.99% / 0.1만주)
4,015 (6.92% / 0.1만주)
3,755 (3.16% / 0.2만주)
3,640 (7.22% / 0.1만주)
3,395 (-3.14% / 0.0만주)
3,505 (-3.44% / 0.0만주)
3,630 (0.28% / 0.0만주)
3,620 (2.84% / 0.1만주)
2026-10-163,510 (8.84% / 2.9만주)
2026-10-153,225 (-22.01% / 0.3만주)
2026-10-144,135 (2.99% / 0.1만주)
2026-10-134,015 (6.92% / 0.1만주)
2026-10-123,755 (3.16% / 0.2만주)
2026-10-083,640 (7.22% / 0.1만주)
2026-10-073,395 (-3.14% / 0.0만주)
2026-10-063,505 (-3.44% / 0.0만주)
2026-10-023,630 (0.28% / 0.0만주)
2026-10-013,620 (2.84% / 0.1만주)
 8.4_0.0_R0.4_19.4
1.3_0.0_B23.0_0.0
-5.4_2.0_R8.8_1.5
1.2_0.0_R5.7_0.0
0.3_0.0_R2.9_0.0
3.1_0.0_R4.0_2.5
1.3_0.0_B4.4_1.5
4.7_0.0_B7.8_0.0
-0.6_0.0_R0.8_3.6
3.0_2.5_B0.1_0.1		 -0.28 8.33 -40.61 -66.09 -69.40 -70.25 N/A
12 0126Z0 삼성에피스홀딩스 코스피 2026-10-16
(8.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 331,500 (8.69% / 8.5만주)
305,000 (-1.45% / 4.0만주)
309,500 (-1.59% / 2.4만주)
314,500 (-3.23% / 5.4만주)
325,000 (-4.55% / 3.3만주)
340,500 (-7.72% / 4.6만주)
369,000 (-0.67% / 2.6만주)
371,500 (1.78% / 2.9만주)
365,000 (-2.28% / 2.6만주)
373,500 (7.95% / 9.7만주)
2026-10-16331,500 (8.69% / 8.5만주)
2026-10-15305,000 (-1.45% / 4.0만주)
2026-10-14309,500 (-1.59% / 2.4만주)
2026-10-13314,500 (-3.23% / 5.4만주)
2026-10-12325,000 (-4.55% / 3.3만주)
2026-10-08340,500 (-7.72% / 4.6만주)
2026-10-07369,000 (-0.67% / 2.6만주)
2026-10-06371,500 (1.78% / 2.9만주)
2026-10-02365,000 (-2.28% / 2.6만주)
2026-10-01373,500 (7.95% / 9.7만주)
 0.2_0.0_R8.8_2.7
-2.9_1.0_R1.5_1.3
-0.5_0.8_B1.1_2.2
-3.8_3.0_R0.6_1.7
-1.2_0.0_B3.4_1.2
-1.5_0.0_B6.3_0.3
1.1_0.4_B1.7_0.7
1.1_2.4_R0.7_0.8
-1.6_0.3_B0.7_3.4
0.6_0.9_R7.3_1.2		 -4.19 -0.45 -18.05 -45.39 -51.61 0.00 N/A
13 483650 달바글로벌 코스피 2026-10-16
(8.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 171,900 (8.32% / 22.3만주)
158,700 (-3.53% / 11.2만주)
164,500 (4.64% / 20.0만주)
157,200 (-8.44% / 20.1만주)
171,700 (-1.89% / 8.5만주)
175,000 (-4.27% / 12.3만주)
182,800 (-0.05% / 12.9만주)
182,900 (-0.11% / 9.7만주)
183,100 (-0.49% / 5.7만주)
184,000 (-1.39% / 6.3만주)
2026-10-16171,900 (8.32% / 22.3만주)
2026-10-15158,700 (-3.53% / 11.2만주)
2026-10-14164,500 (4.64% / 20.0만주)
2026-10-13157,200 (-8.44% / 20.1만주)
2026-10-12171,700 (-1.89% / 8.5만주)
2026-10-08175,000 (-4.27% / 12.3만주)
2026-10-07182,800 (-0.05% / 12.9만주)
2026-10-06182,900 (-0.11% / 9.7만주)
2026-10-02183,100 (-0.49% / 5.7만주)
2026-10-01184,000 (-1.39% / 6.3만주)
 0.5_0.0_R9.1_0.5
-5.3_0.2_R1.9_4.3
0.5_0.3_R4.1_1.8
-2.7_1.1_B5.9_2.8
-0.9_0.1_B1.0_2.3
-1.0_2.4_B3.3_1.1
1.0_0.9_B1.0_3.4
0.2_2.8_B0.3_2.5
0.4_1.1_B0.9_0.8
-0.7_1.1_B0.6_1.5		 -7.88 5.40 -13.36 -9.53 21.12 15.37
14 005385 현대차우 코스피 2026-10-16
(8.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 164,900 (8.20% / 10.3만주)
152,400 (-5.98% / 13.2만주)
162,100 (0.12% / 4.8만주)
161,900 (-1.70% / 9.2만주)
164,700 (-2.66% / 6.6만주)
169,200 (-2.42% / 7.7만주)
173,400 (-3.29% / 6.2만주)
179,300 (2.22% / 5.8만주)
175,400 (0.29% / 3.2만주)
174,900 (0.58% / 3.3만주)
2026-10-16164,900 (8.20% / 10.3만주)
2026-10-15152,400 (-5.98% / 13.2만주)
2026-10-14162,100 (0.12% / 4.8만주)
2026-10-13161,900 (-1.70% / 9.2만주)
2026-10-12164,700 (-2.66% / 6.6만주)
2026-10-08169,200 (-2.42% / 7.7만주)
2026-10-07173,400 (-3.29% / 6.2만주)
2026-10-06179,300 (2.22% / 5.8만주)
2026-10-02175,400 (0.29% / 3.2만주)
2026-10-01174,900 (0.58% / 3.3만주)
 0.7_0.9_R7.7_1.2
-3.7_1.2_B2.4_1.0
0.1_0.3_R0.1_2.5
-1.0_3.2_B0.7_0.0
0.1_0.2_B2.8_1.4
0.1_0.1_B2.5_0.3
0.0_0.2_B3.3_0.1
0.9_0.8_R1.4_0.6
0.5_1.4_B0.2_0.0
1.1_0.7_B0.5_0.4		 -5.18 -6.04 -16.00 -31.78 -35.99 1.36 N/A
15 023810 인팩 코스피 2026-10-16
(7.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,470 (7.89% / 1.6만주)
5,070 (-3.61% / 1.2만주)
5,260 (0.19% / 0.8만주)
5,250 (4.37% / 2.2만주)
5,030 (-6.68% / 1.0만주)
5,390 (0.19% / 0.6만주)
5,380 (0.00% / 1.0만주)
5,380 (-0.19% / 1.6만주)
5,390 (2.67% / 0.8만주)
5,250 (4.58% / 1.4만주)
2026-10-165,470 (7.89% / 1.6만주)
2026-10-155,070 (-3.61% / 1.2만주)
2026-10-145,260 (0.19% / 0.8만주)
2026-10-135,250 (4.37% / 2.2만주)
2026-10-125,030 (-6.68% / 1.0만주)
2026-10-085,390 (0.19% / 0.6만주)
2026-10-075,380 (0.00% / 1.0만주)
2026-10-065,380 (-0.19% / 1.6만주)
2026-10-025,390 (2.67% / 0.8만주)
2026-10-015,250 (4.58% / 1.4만주)
 0.4_0.6_R5.5_2.4
1.0_1.2_B4.5_0.0
-1.9_0.8_R2.1_1.5
0.0_0.6_R4.4_0.0
-1.1_0.0_B5.6_0.8
-1.7_1.1_R1.9_0.0
0.7_2.8_B0.7_0.0
-1.7_1.5_R1.5_0.4
1.1_3.2_R1.5_0.2
0.0_0.0_R4.6_0.0		 8.96 7.89 13.25 -33.21 -56.72 -13.63 N/A
16 037270 YG PLUS 코스피 2026-10-16
(7.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,080 (7.88% / 45.5만주)
2,855 (-3.87% / 25.6만주)
2,970 (1.37% / 10.5만주)
2,930 (-1.35% / 17.2만주)
2,970 (-3.26% / 18.7만주)
3,070 (-2.69% / 11.1만주)
3,155 (1.61% / 23.1만주)
3,105 (0.16% / 11.1만주)
3,100 (0.16% / 7.9만주)
3,095 (0.65% / 10.4만주)
2026-10-163,080 (7.88% / 45.5만주)
2026-10-152,855 (-3.87% / 25.6만주)
2026-10-142,970 (1.37% / 10.5만주)
2026-10-132,930 (-1.35% / 17.2만주)
2026-10-122,970 (-3.26% / 18.7만주)
2026-10-083,070 (-2.69% / 11.1만주)
2026-10-073,155 (1.61% / 23.1만주)
2026-10-063,105 (0.16% / 11.1만주)
2026-10-023,100 (0.16% / 7.9만주)
2026-10-013,095 (0.65% / 10.4만주)
 0.2_0.0_R8.4_1.8
-3.0_1.8_B0.9_2.3
-0.7_0.3_R2.1_1.3
-2.4_1.6_R1.0_2.2
0.0_0.2_B3.3_1.5
0.0_0.8_B2.7_0.8
0.3_0.3_R1.3_2.1
0.0_0.6_R0.2_1.8
0.5_1.3_B0.3_0.3
-0.2_0.5_R0.8_0.0		 0.16 -2.69 -6.95 -39.84 -55.72 -54.61
17 001250 GS글로벌 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,050 (7.77% / 83.5만주)
2,830 (-5.35% / 85.8만주)
2,990 (-1.16% / 69.5만주)
3,025 (-0.82% / 94.1만주)
3,050 (-4.84% / 94.9만주)
3,205 (4.57% / 99.0만주)
3,065 (-2.54% / 94.9만주)
3,145 (5.18% / 150.1만주)
2,990 (6.03% / 131.1만주)
2,820 (-0.88% / 108.1만주)
2026-10-163,050 (7.77% / 83.5만주)
2026-10-152,830 (-5.35% / 85.8만주)
2026-10-142,990 (-1.16% / 69.5만주)
2026-10-133,025 (-0.82% / 94.1만주)
2026-10-123,050 (-4.84% / 94.9만주)
2026-10-083,205 (4.57% / 99.0만주)
2026-10-073,065 (-2.54% / 94.9만주)
2026-10-063,145 (5.18% / 150.1만주)
2026-10-022,990 (6.03% / 131.1만주)
2026-10-012,820 (-0.88% / 108.1만주)
 1.2_1.2_R8.9_1.0
-2.7_2.1_B2.7_1.0
0.8_2.0_B2.0_3.1
0.0_4.5_B0.8_1.6
-0.9_1.6_B3.9_4.7
0.8_1.9_R3.7_2.0
0.0_0.0_B2.5_3.7
0.8_1.2_R4.3_3.3
0.5_1.9_R5.5_1.3
0.0_0.7_B0.9_8.4		 7.21 17.08 16.19 -7.44 33.01 21.71 N/A
18 012450 한화에어로스페이스 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 888,000 (7.77% / 27.0만주)
824,000 (-2.14% / 17.8만주)
842,000 (0.36% / 20.3만주)
839,000 (-2.67% / 16.9만주)
862,000 (-3.25% / 22.2만주)
891,000 (-8.33% / 33.3만주)
972,000 (-4.99% / 16.9만주)
1,023,000 (-4.57% / 13.7만주)
1,072,000 (3.68% / 10.7만주)
1,034,000 (2.68% / 8.5만주)
2026-10-16888,000 (7.77% / 27.0만주)
2026-10-15824,000 (-2.14% / 17.8만주)
2026-10-14842,000 (0.36% / 20.3만주)
2026-10-13839,000 (-2.67% / 16.9만주)
2026-10-12862,000 (-3.25% / 22.2만주)
2026-10-08891,000 (-8.33% / 33.3만주)
2026-10-07972,000 (-4.99% / 16.9만주)
2026-10-061,023,000 (-4.57% / 13.7만주)
2026-10-021,072,000 (3.68% / 10.7만주)
2026-10-011,034,000 (2.68% / 8.5만주)
 1.1_0.1_R8.0_1.1
-0.6_2.1_B1.6_1.3
-0.6_2.4_R1.0_2.0
-2.1_4.3_B0.6_0.0
0.0_1.0_B3.3_0.1
-0.9_0.0_B7.5_0.9
-0.9_0.1_B4.1_0.7
1.9_0.7_B6.3_1.7
0.4_1.3_R3.3_0.7
2.0_1.8_R0.7_0.9		 -11.82 -16.46 -4.41 -41.15 -31.38 -6.16
19 009155 삼성전기우 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 409,000 (7.77% / 1.9만주)
379,500 (-16.41% / 2.4만주)
454,000 (-1.20% / 0.9만주)
459,500 (-6.89% / 1.9만주)
493,500 (-4.17% / 0.9만주)
515,000 (-2.46% / 0.6만주)
528,000 (-2.40% / 1.3만주)
541,000 (3.05% / 2.0만주)
525,000 (0.00% / 0.9만주)
525,000 (-0.19% / 1.8만주)
2026-10-16409,000 (7.77% / 1.9만주)
2026-10-15379,500 (-16.41% / 2.4만주)
2026-10-14454,000 (-1.20% / 0.9만주)
2026-10-13459,500 (-6.89% / 1.9만주)
2026-10-12493,500 (-4.17% / 0.9만주)
2026-10-08515,000 (-2.46% / 0.6만주)
2026-10-07528,000 (-2.40% / 1.3만주)
2026-10-06541,000 (3.05% / 2.0만주)
2026-10-02525,000 (0.00% / 0.9만주)
2026-10-01525,000 (-0.19% / 1.8만주)
 4.1_2.9_R2.8_1.2
-6.2_0.5_B10.9_0.2
0.1_0.4_B1.3_1.3
-1.6_3.3_B5.4_0.2
0.0_0.0_B4.2_0.4
0.9_0.0_B3.4_0.0
0.2_0.0_B2.6_0.9
1.5_0.2_R1.5_0.6
-0.6_1.3_R0.6_0.4
-0.6_7.4_R0.4_0.6		 -22.24 -14.79 -19.96 65.59 220.28 364.75
20 480370 씨케이솔루션 코스피 2026-10-16
(7.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,010 (7.66% / 20.6만주)
1,867 (-8.70% / 45.3만주)
2,045 (-3.99% / 23.4만주)
2,130 (5.45% / 52.8만주)
2,020 (-11.98% / 47.6만주)
2,295 (9.29% / 140.4만주)
2,100 (-5.83% / 45.9만주)
2,230 (16.39% / 206.2만주)
1,916 (-1.99% / 103.5만주)
1,955 (7.95% / 46.8만주)
2026-10-162,010 (7.66% / 20.6만주)
2026-10-151,867 (-8.70% / 45.3만주)
2026-10-142,045 (-3.99% / 23.4만주)
2026-10-132,130 (5.45% / 52.8만주)
2026-10-122,020 (-11.98% / 47.6만주)
2026-10-082,295 (9.29% / 140.4만주)
2026-10-072,100 (-5.83% / 45.9만주)
2026-10-062,230 (16.39% / 206.2만주)
2026-10-021,916 (-1.99% / 103.5만주)
2026-10-011,955 (7.95% / 46.8만주)
 0.3_0.0_R7.3_1.2
-3.4_2.7_B5.5_2.0
0.9_0.7_B4.9_2.8
-1.2_2.3_R6.8_3.1
0.0_0.5_B12.0_0.0
2.4_0.0_R6.7_6.1
-0.2_0.2_B5.6_0.2
25.3_3.8_B7.1_1.9
1.9_1.3_B3.9_2.6
0.1_0.6_R7.9_2.3		 10.99 14.14 72.83 -4.29 -23.49 -35.43 N/A
21 078520 에이블씨엔씨 코스피 2026-10-16
(7.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,500 (7.18% / 12.6만주)
10,730 (-3.07% / 9.4만주)
11,070 (-1.69% / 6.9만주)
11,260 (0.00% / 17.0만주)
11,260 (-3.01% / 6.1만주)
11,610 (-2.27% / 6.3만주)
11,880 (7.51% / 15.5만주)
11,050 (1.38% / 4.2만주)
10,900 (-3.28% / 6.1만주)
11,270 (5.82% / 12.2만주)
2026-10-1611,500 (7.18% / 12.6만주)
2026-10-1510,730 (-3.07% / 9.4만주)
2026-10-1411,070 (-1.69% / 6.9만주)
2026-10-1311,260 (0.00% / 17.0만주)
2026-10-1211,260 (-3.01% / 6.1만주)
2026-10-0811,610 (-2.27% / 6.3만주)
2026-10-0711,880 (7.51% / 15.5만주)
2026-10-0611,050 (1.38% / 4.2만주)
2026-10-0210,900 (-3.28% / 6.1만주)
2026-10-0111,270 (5.82% / 12.2만주)
 1.1_1.4_R6.2_1.1
-3.3_2.1_R0.2_2.8
0.4_1.9_B2.0_0.0
-2.7_4.7_R2.7_3.4
-1.4_1.2_B1.7_2.2
-0.8_0.3_B1.5_2.9
0.7_1.2_R6.7_0.7
1.7_1.8_B0.4_1.2
-0.4_0.1_B2.9_1.1
1.1_1.2_R4.6_0.4		 7.98 15.23 14.09 -2.29 21.95 13.94 N/A
22 014990 인디에프 코스피 2026-10-16
(7.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,750 (7.14% / 14.7만주)
3,500 (-6.79% / 31.0만주)
3,755 (-0.13% / 68.5만주)
3,760 (3.44% / 206.9만주)
3,635 (-7.15% / 22.7만주)
3,915 (1.56% / 11.5만주)
3,855 (-3.14% / 13.1만주)
3,980 (-1.49% / 16.9만주)
4,040 (2.67% / 20.9만주)
3,935 (5.35% / 24.6만주)
2026-10-163,750 (7.14% / 14.7만주)
2026-10-153,500 (-6.79% / 31.0만주)
2026-10-143,755 (-0.13% / 68.5만주)
2026-10-133,760 (3.44% / 206.9만주)
2026-10-123,635 (-7.15% / 22.7만주)
2026-10-083,915 (1.56% / 11.5만주)
2026-10-073,855 (-3.14% / 13.1만주)
2026-10-063,980 (-1.49% / 16.9만주)
2026-10-024,040 (2.67% / 20.9만주)
2026-10-013,935 (5.35% / 24.6만주)
 0.0_1.1_R6.9_1.1
-3.7_5.3_B3.2_2.2
-2.7_0.1_R2.6_11.5
8.9_3.5_B5.1_14.3
-5.4_5.1_B1.9_2.6
-0.9_2.0_R2.5_0.3
-0.3_1.3_B2.9_1.5
0.0_3.4_B1.5_0.6
0.0_3.2_R2.7_1.1
1.7_1.4_R3.6_1.1		 0.40 1.35 97.26 -6.25 -6.60 -32.00 N/A
23 0120G0 삼양바이오팜 코스피 2026-10-16
(7.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,500 (7.14% / 6.2만주)
40,600 (-6.02% / 3.3만주)
43,200 (-0.12% / 3.3만주)
43,250 (-2.92% / 5.1만주)
44,550 (-7.48% / 5.8만주)
48,150 (-3.51% / 3.8만주)
49,900 (-1.38% / 4.1만주)
50,600 (4.55% / 4.6만주)
48,400 (-1.63% / 2.3만주)
49,200 (5.69% / 3.6만주)
2026-10-1643,500 (7.14% / 6.2만주)
2026-10-1540,600 (-6.02% / 3.3만주)
2026-10-1443,200 (-0.12% / 3.3만주)
2026-10-1343,250 (-2.92% / 5.1만주)
2026-10-1244,550 (-7.48% / 5.8만주)
2026-10-0848,150 (-3.51% / 3.8만주)
2026-10-0749,900 (-1.38% / 4.1만주)
2026-10-0650,600 (4.55% / 4.6만주)
2026-10-0248,400 (-1.63% / 2.3만주)
2026-10-0149,200 (5.69% / 3.6만주)
 1.7_1.0_R4.4_3.0
-3.9_1.2_B2.2_1.3
0.8_0.8_B0.9_3.7
-3.3_7.4_R0.3_1.0
1.8_0.0_B9.1_1.7
-0.8_1.1_B2.7_1.2
0.8_1.2_B2.2_0.4
1.2_1.2_R3.3_0.0
0.4_1.9_B2.0_0.6
-0.2_1.3_R5.9_0.2		 -6.55 -9.47 -3.12 -45.83 -26.64 0.00 N/A
24 028260 삼성물산 코스피 2026-10-16
(7.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 286,500 (7.10% / 56.0만주)
267,500 (-8.23% / 53.0만주)
291,500 (-2.83% / 50.5만주)
300,000 (-4.61% / 45.2만주)
314,500 (-0.94% / 33.4만주)
317,500 (-5.51% / 54.4만주)
336,000 (-1.75% / 24.4만주)
342,000 (-1.16% / 25.9만주)
346,000 (-0.29% / 23.0만주)
347,000 (1.61% / 20.7만주)
2026-10-16286,500 (7.10% / 56.0만주)
2026-10-15267,500 (-8.23% / 53.0만주)
2026-10-14291,500 (-2.83% / 50.5만주)
2026-10-13300,000 (-4.61% / 45.2만주)
2026-10-12314,500 (-0.94% / 33.4만주)
2026-10-08317,500 (-5.51% / 54.4만주)
2026-10-07336,000 (-1.75% / 24.4만주)
2026-10-06342,000 (-1.16% / 25.9만주)
2026-10-02346,000 (-0.29% / 23.0만주)
2026-10-01347,000 (1.61% / 20.7만주)
 2.1_1.1_R4.0_3.3
-3.9_2.8_B4.5_0.9
0.2_1.9_B3.0_1.2
-3.2_4.0_B1.5_0.3
0.5_2.1_B1.4_0.6
-1.2_0.0_B4.4_0.5
-0.6_0.3_B1.2_3.2
2.2_0.6_B3.3_0.0
-1.3_1.3_R1.0_0.3
-0.7_0.7_R2.4_0.0		 -16.11 -17.44 -21.93 -6.83 0.17 40.72
25 352820 하이브 코스피 2026-10-16
(7.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 12.90 2.14 -15.00 -30.80 -47.70 -36.31
26 005387 현대차2우B 코스피 2026-10-16
(7.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 164,500 (7.03% / 18.5만주)
153,700 (-5.24% / 23.6만주)
162,200 (-0.43% / 9.6만주)
162,900 (-1.45% / 18.2만주)
165,300 (-2.76% / 20.5만주)
170,000 (-2.30% / 11.4만주)
174,000 (-3.12% / 9.7만주)
179,600 (2.63% / 9.4만주)
175,000 (-0.23% / 8.1만주)
175,400 (0.23% / 8.9만주)
2026-10-16164,500 (7.03% / 18.5만주)
2026-10-15153,700 (-5.24% / 23.6만주)
2026-10-14162,200 (-0.43% / 9.6만주)
2026-10-13162,900 (-1.45% / 18.2만주)
2026-10-12165,300 (-2.76% / 20.5만주)
2026-10-08170,000 (-2.30% / 11.4만주)
2026-10-07174,000 (-3.12% / 9.7만주)
2026-10-06179,600 (2.63% / 9.4만주)
2026-10-02175,000 (-0.23% / 8.1만주)
2026-10-01175,400 (0.23% / 8.9만주)
 0.2_0.8_R7.1_1.7
-3.8_1.8_B1.5_0.7
-0.1_0.3_B0.4_1.8
-1.8_3.3_R0.3_0.1
-0.6_0.0_B2.2_2.3
0.2_0.0_B2.5_0.0
-0.1_0.1_B3.1_0.0
0.6_0.1_R2.0_0.3
0.7_0.5_B0.9_0.1
0.7_0.1_B0.5_0.7		 -6.00 -5.30 -16.33 -30.66 -37.19 0.55
27 307950 현대오토에버 코스피 2026-10-16
(7.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 327,500 (7.03% / 9.2만주)
306,000 (-11.30% / 7.8만주)
345,000 (1.17% / 3.9만주)
341,000 (-2.99% / 6.4만주)
351,500 (-2.50% / 5.6만주)
360,500 (-3.61% / 7.4만주)
374,000 (-3.61% / 4.4만주)
388,000 (1.44% / 3.9만주)
382,500 (0.66% / 3.5만주)
380,000 (2.84% / 5.3만주)
2026-10-16327,500 (7.03% / 9.2만주)
2026-10-15306,000 (-11.30% / 7.8만주)
2026-10-14345,000 (1.17% / 3.9만주)
2026-10-13341,000 (-2.99% / 6.4만주)
2026-10-12351,500 (-2.50% / 5.6만주)
2026-10-08360,500 (-3.61% / 7.4만주)
2026-10-07374,000 (-3.61% / 4.4만주)
2026-10-06388,000 (1.44% / 3.9만주)
2026-10-02382,500 (0.66% / 3.5만주)
2026-10-01380,000 (2.84% / 5.3만주)
 1.3_1.6_R6.1_3.0
-2.9_3.1_B8.7_0.0
0.1_0.4_R1.0_3.0
-4.0_1.9_R1.0_1.8
-1.7_1.4_B0.8_4.7
-0.1_0.0_B3.5_0.9
0.4_0.0_B4.0_0.0
1.8_0.8_B0.4_1.3
-0.3_1.3_R0.9_0.8
1.9_2.4_R0.9_0.0		 -11.37 -11.49 -23.12 -21.27 -33.11 118.82
28 008970 KBI동양철관 코스피 2026-10-16
(7.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,345 (7.00% / 471.7만주)
1,257 (-3.68% / 377.1만주)
1,305 (2.59% / 1,397.7만주)
1,272 (-1.78% / 150.3만주)
1,295 (-8.87% / 200.5만주)
1,421 (0.50% / 206.0만주)
1,414 (-2.55% / 245.3만주)
1,451 (8.28% / 1,476.8만주)
1,340 (-7.59% / 557.9만주)
1,450 (-2.23% / 2,484.9만주)
2026-10-161,345 (7.00% / 471.7만주)
2026-10-151,257 (-3.68% / 377.1만주)
2026-10-141,305 (2.59% / 1,397.7만주)
2026-10-131,272 (-1.78% / 150.3만주)
2026-10-121,295 (-8.87% / 200.5만주)
2026-10-081,421 (0.50% / 206.0만주)
2026-10-071,414 (-2.55% / 245.3만주)
2026-10-061,451 (8.28% / 1,476.8만주)
2026-10-021,340 (-7.59% / 557.9만주)
2026-10-011,450 (-2.23% / 2,484.9만주)
 3.4_2.5_R3.0_5.6
1.9_2.5_B5.5_2.3
11.6_0.8_B8.1_5.6
-4.7_0.8_R3.1_2.0
-2.7_0.0_B6.3_0.8
-1.6_2.0_R2.2_0.8
1.2_0.2_B3.7_0.1
2.2_0.7_R5.9_7.2
-2.3_1.3_B5.4_1.5
14.3_3.3_B14.5_0.0		 -9.31 14.66 20.84 -32.41 -23.80 -43.10 N/A
29 001210 금호전기 코스피 2026-10-16
(6.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,450 (6.90% / 981.9만주)
8,840 (-11.07% / 513.4만주)
9,940 (-13.57% / 496.4만주)
11,500 (3.88% / 3,425.8만주)
11,070 (29.93% / 1,269.1만주)
8,520 (-2.74% / 54.5만주)
8,760 (-3.31% / 75.2만주)
9,060 (-3.10% / 84.8만주)
9,350 (-1.06% / 388.0만주)
9,450 (0.53% / 76.3만주)
2026-10-169,450 (6.90% / 981.9만주)
2026-10-158,840 (-11.07% / 513.4만주)
2026-10-149,940 (-13.57% / 496.4만주)
2026-10-1311,500 (3.88% / 3,425.8만주)
2026-10-1211,070 (29.93% / 1,269.1만주)
2026-10-088,520 (-2.74% / 54.5만주)
2026-10-078,760 (-3.31% / 75.2만주)
2026-10-069,060 (-3.10% / 84.8만주)
2026-10-029,350 (-1.06% / 388.0만주)
2026-10-019,450 (0.53% / 76.3만주)
 2.1_4.7_R5.5_12.2
-5.6_2.0_B5.8_12.7
-4.1_1.7_B9.9_3.1
5.4_6.0_B1.5_19.7
8.9_1.3_R19.3_0.0
-1.3_1.5_B1.5_2.1
0.0_0.7_B3.3_0.3
1.6_0.9_B4.6_0.0
0.3_1.5_B1.4_9.9
-0.3_2.8_R0.9_0.0		 0.53 -12.50 111.41 90.91 89.00 127.71 N/A
30 014160 대영포장 코스피 2026-10-16
(6.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,800 (6.87% / 2.7만주)
2,620 (-7.58% / 2.4만주)
2,835 (-1.39% / 2.7만주)
2,875 (-4.33% / 2.6만주)
3,005 (-8.24% / 6.7만주)
655 (0.00% / 0.0만주)
655 (0.00% / 0.0만주)
655 (0.00% / 0.0만주)
655 (0.00% / 0.0만주)
655 (0.00% / 0.0만주)
2026-10-162,800 (6.87% / 2.7만주)
2026-10-152,620 (-7.58% / 2.4만주)
2026-10-142,835 (-1.39% / 2.7만주)
2026-10-132,875 (-4.33% / 2.6만주)
2026-10-123,005 (-8.24% / 6.7만주)
2026-10-08655 (0.00% / 0.0만주)
2026-10-07655 (0.00% / 0.0만주)
2026-10-06655 (0.00% / 0.0만주)
2026-10-02655 (0.00% / 0.0만주)
2026-10-01655 (0.00% / 0.0만주)
 -2.1_0.0_R9.2_3.0
-8.6_0.0_R1.2_7.8
4.0_0.0_B5.2_0.0
-1.7_2.1_B2.7_1.2
-2.3_1.3_B6.1_1.9
*
*
*
*
*		 -14.50 -12.50 -19.31 -56.52 -44.83 -51.01 N/A
31 009470 삼화전기 코스피 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,200 (6.85% / 34.8만주)
29,200 (-1.02% / 29.2만주)
29,500 (2.08% / 38.7만주)
28,900 (15.83% / 68.8만주)
24,950 (-7.93% / 6.0만주)
27,100 (0.56% / 3.9만주)
26,950 (-2.88% / 4.0만주)
27,750 (0.36% / 5.6만주)
27,650 (1.84% / 4.8만주)
27,150 (3.82% / 5.3만주)
2026-10-1631,200 (6.85% / 34.8만주)
2026-10-1529,200 (-1.02% / 29.2만주)
2026-10-1429,500 (2.08% / 38.7만주)
2026-10-1328,900 (15.83% / 68.8만주)
2026-10-1224,950 (-7.93% / 6.0만주)
2026-10-0827,100 (0.56% / 3.9만주)
2026-10-0726,950 (-2.88% / 4.0만주)
2026-10-0627,750 (0.36% / 5.6만주)
2026-10-0227,650 (1.84% / 4.8만주)
2026-10-0127,150 (3.82% / 5.3만주)
 0.0_3.4_R6.5_2.6
-3.9_2.8_R3.0_2.1
3.1_3.6_B1.0_1.7
-3.2_1.9_R19.7_2.1
0.0_1.8_B7.9_0.0
1.9_2.0_B1.3_0.2
0.5_0.0_B3.4_0.0
0.7_1.1_B0.4_0.5
0.4_0.6_R1.5_0.0
0.0_1.3_R3.8_0.4		 19.31 27.09 27.61 -22.58 2.97 -10.57 N/A
32 051630 진양화학 코스피 2026-10-16
(6.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,724 (6.82% / 13.8만주)
1,614 (-2.18% / 14.1만주)
1,650 (-1.49% / 12.3만주)
1,675 (-5.05% / 11.7만주)
1,764 (5.88% / 33.7만주)
1,666 (-3.14% / 25.8만주)
1,720 (21.99% / 203.7만주)
1,410 (-8.56% / 27.9만주)
1,542 (0.46% / 33.0만주)
1,535 (-14.05% / 64.1만주)
2026-10-161,724 (6.82% / 13.8만주)
2026-10-151,614 (-2.18% / 14.1만주)
2026-10-141,650 (-1.49% / 12.3만주)
2026-10-131,675 (-5.05% / 11.7만주)
2026-10-121,764 (5.88% / 33.7만주)
2026-10-081,666 (-3.14% / 25.8만주)
2026-10-071,720 (21.99% / 203.7만주)
2026-10-061,410 (-8.56% / 27.9만주)
2026-10-021,542 (0.46% / 33.0만주)
2026-10-011,535 (-14.05% / 64.1만주)
 -0.6_0.9_R8.3_1.9
0.0_5.3_B2.2_1.8
0.0_0.5_B1.5_3.9
0.1_1.3_B5.2_0.1
0.0_1.7_R5.9_3.2
-2.1_4.7_B1.1_2.1
1.4_2.7_R20.3_5.5
-1.1_0.0_B7.5_2.4
0.5_5.3_B0.1_2.0
-0.6_4.8_B13.5_0.0		 -3.47 26.12 6.42 -25.85 -27.41 -44.03 N/A
33 003230 삼양식품 코스피 2026-10-16
(6.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,229,000 (6.78% / 7.6만주)
1,151,000 (0.70% / 4.9만주)
1,143,000 (-2.47% / 4.6만주)
1,172,000 (-2.09% / 4.2만주)
1,197,000 (2.13% / 4.2만주)
1,172,000 (-3.70% / 3.1만주)
1,217,000 (0.58% / 2.5만주)
1,210,000 (-0.08% / 3.4만주)
1,211,000 (-1.06% / 2.5만주)
1,224,000 (0.91% / 2.7만주)
2026-10-161,229,000 (6.78% / 7.6만주)
2026-10-151,151,000 (0.70% / 4.9만주)
2026-10-141,143,000 (-2.47% / 4.6만주)
2026-10-131,172,000 (-2.09% / 4.2만주)
2026-10-121,197,000 (2.13% / 4.2만주)
2026-10-081,172,000 (-3.70% / 3.1만주)
2026-10-071,217,000 (0.58% / 2.5만주)
2026-10-061,210,000 (-0.08% / 3.4만주)
2026-10-021,211,000 (-1.06% / 2.5만주)
2026-10-011,224,000 (0.91% / 2.7만주)
 0.0_0.8_R6.7_0.7
-1.8_2.0_R2.6_1.3
-1.1_1.5_B1.4_1.4
-1.7_1.5_B0.4_2.7
-1.9_0.0_R4.1_1.4
-0.4_0.4_B3.3_0.6
-0.2_0.9_R0.7_0.7
0.3_2.3_B0.4_0.7
0.7_0.5_B1.8_1.0
0.3_0.9_R0.7_0.8		 1.32 -3.76 14.90 -3.84 3.55 -13.14
34 084010 대한제강 코스피 2026-10-16
(6.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,760 (6.75% / 284.7만주)
10,080 (0.80% / 159.5만주)
10,000 (13.77% / 279.0만주)
8,790 (3.41% / 13.0만주)
8,500 (-4.06% / 7.6만주)
8,860 (-0.89% / 14.5만주)
8,940 (-3.14% / 10.1만주)
9,230 (5.37% / 30.0만주)
8,760 (-3.74% / 25.6만주)
9,100 (16.82% / 290.2만주)
2026-10-1610,760 (6.75% / 284.7만주)
2026-10-1510,080 (0.80% / 159.5만주)
2026-10-1410,000 (13.77% / 279.0만주)
2026-10-138,790 (3.41% / 13.0만주)
2026-10-128,500 (-4.06% / 7.6만주)
2026-10-088,860 (-0.89% / 14.5만주)
2026-10-078,940 (-3.14% / 10.1만주)
2026-10-069,230 (5.37% / 30.0만주)
2026-10-028,760 (-3.74% / 25.6만주)
2026-10-019,100 (16.82% / 290.2만주)
 7.4_5.4_R0.1_5.6
7.9_4.8_B6.6_0.0
18.1_0.8_B3.7_9.9
-4.6_1.8_R8.4_1.1
-1.7_0.0_B2.4_1.6
3.9_1.7_B4.6_0.0
0.0_0.4_B3.1_0.0
6.6_1.0_B1.2_1.0
-3.7_1.6_D0.0_1.9
29.9_2.9_B10.1_0.0		 38.13 26.44 48.31 -8.53 -1.22 19.49 N/A
35 025560 미래산업 코스피 2026-10-16
(6.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,800 (6.75% / 29.5만주)
6,370 (-10.28% / 75.8만주)
7,100 (-5.71% / 33.7만주)
7,530 (-0.92% / 48.0만주)
7,600 (-3.55% / 34.4만주)
7,880 (-0.38% / 29.8만주)
7,910 (-8.02% / 69.5만주)
8,600 (2.99% / 58.8만주)
8,350 (-0.60% / 48.9만주)
8,400 (3.07% / 66.3만주)
2026-10-166,800 (6.75% / 29.5만주)
2026-10-156,370 (-10.28% / 75.8만주)
2026-10-147,100 (-5.71% / 33.7만주)
2026-10-137,530 (-0.92% / 48.0만주)
2026-10-127,600 (-3.55% / 34.4만주)
2026-10-087,880 (-0.38% / 29.8만주)
2026-10-077,910 (-8.02% / 69.5만주)
2026-10-068,600 (2.99% / 58.8만주)
2026-10-028,350 (-0.60% / 48.9만주)
2026-10-018,400 (3.07% / 66.3만주)
 2.0_1.7_R5.1_1.8
-6.2_3.6_B4.4_5.0
2.3_0.8_B7.8_0.0
-2.6_2.3_R1.8_4.0
-0.6_1.2_B2.9_0.5
0.0_1.4_B0.4_1.8
0.0_0.8_B8.0_1.2
0.1_0.0_R2.9_4.5
-1.2_2.3_R0.6_3.5
-0.6_3.7_R3.7_0.5		 -16.56 14.86 -18.56 138.76 177.10 188.87 N/A
36 214420 토니모리 코스피 2026-10-16
(6.61%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,680 (6.61% / 4.8만주)
4,390 (-4.98% / 10.3만주)
4,620 (0.43% / 2.6만주)
4,600 (-2.75% / 5.4만주)
4,730 (-3.86% / 7.8만주)
4,920 (-3.15% / 7.7만주)
5,080 (0.99% / 7.5만주)
5,030 (-0.40% / 2.8만주)
5,050 (-0.79% / 3.3만주)
5,090 (2.11% / 3.4만주)
2026-10-164,680 (6.61% / 4.8만주)
2026-10-154,390 (-4.98% / 10.3만주)
2026-10-144,620 (0.43% / 2.6만주)
2026-10-134,600 (-2.75% / 5.4만주)
2026-10-124,730 (-3.86% / 7.8만주)
2026-10-084,920 (-3.15% / 7.7만주)
2026-10-075,080 (0.99% / 7.5만주)
2026-10-065,030 (-0.40% / 2.8만주)
2026-10-025,050 (-0.79% / 3.3만주)
2026-10-015,090 (2.11% / 3.4만주)
 0.5_0.0_R5.9_0.6
-2.4_0.2_B2.7_2.8
-0.7_0.0_R1.1_2.6
-1.2_1.1_B1.6_0.5
-0.3_0.0_B3.6_1.5
-0.4_0.0_B2.8_0.6
-0.7_0.0_R1.7_2.4
0.0_0.4_B0.4_1.6
0.2_0.0_B1.0_1.2
-0.1_1.2_R2.2_0.0		 -6.12 -9.65 -12.52 -34.08 -44.15 -51.20 N/A
37 005389 현대차3우B 코스피 2026-10-16
(6.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 161,800 (6.59% / 1.2만주)
151,800 (-5.24% / 2.0만주)
160,200 (-0.44% / 0.9만주)
160,900 (-1.23% / 1.7만주)
162,900 (-2.34% / 1.2만주)
166,800 (-1.88% / 1.4만주)
170,000 (-2.58% / 0.9만주)
174,500 (0.98% / 0.9만주)
172,800 (-0.06% / 0.2만주)
172,900 (0.23% / 0.3만주)
2026-10-16161,800 (6.59% / 1.2만주)
2026-10-15151,800 (-5.24% / 2.0만주)
2026-10-14160,200 (-0.44% / 0.9만주)
2026-10-13160,900 (-1.23% / 1.7만주)
2026-10-12162,900 (-2.34% / 1.2만주)
2026-10-08166,800 (-1.88% / 1.4만주)
2026-10-07170,000 (-2.58% / 0.9만주)
2026-10-06174,500 (0.98% / 0.9만주)
2026-10-02172,800 (-0.06% / 0.2만주)
2026-10-01172,900 (0.23% / 0.3만주)
 0.3_0.0_R6.2_1.2
-1.4_1.2_B3.9_0.0
-0.6_0.0_R0.1_2.4
-0.4_3.4_B0.9_0.0
0.0_0.2_B2.3_1.7
0.2_0.5_B2.1_0.0
0.2_0.0_B2.7_0.0
0.3_0.2_R0.7_0.7
0.2_0.5_B0.3_0.1
0.3_0.3_B0.1_0.6		 -6.20 -6.04 -14.54 -30.46 -36.03 0.31 N/A
38 068270 셀트리온 코스피 2026-10-16
(6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,000 (6.53% / 164.2만주)
182,100 (1.28% / 84.0만주)
179,800 (0.06% / 46.7만주)
179,700 (-0.39% / 47.8만주)
180,400 (0.45% / 38.6만주)
179,600 (-2.13% / 46.2만주)
183,500 (0.60% / 25.4만주)
182,400 (-0.11% / 34.6만주)
182,600 (-0.54% / 32.0만주)
183,600 (3.32% / 42.2만주)
2026-10-16194,000 (6.53% / 164.2만주)
2026-10-15182,100 (1.28% / 84.0만주)
2026-10-14179,800 (0.06% / 46.7만주)
2026-10-13179,700 (-0.39% / 47.8만주)
2026-10-12180,400 (0.45% / 38.6만주)
2026-10-08179,600 (-2.13% / 46.2만주)
2026-10-07183,500 (0.60% / 25.4만주)
2026-10-06182,400 (-0.11% / 34.6만주)
2026-10-02182,600 (-0.54% / 32.0만주)
2026-10-01183,600 (3.32% / 42.2만주)
 0.7_0.5_R5.7_0.8
-0.6_2.0_R1.9_0.8
0.1_0.8_B0.1_2.8
-2.6_1.1_R2.3_0.1
1.3_0.3_B0.9_1.3
-0.8_0.1_B1.3_0.2
0.2_0.9_R0.4_0.3
1.4_0.7_B1.5_0.9
-0.3_1.1_B0.2_0.4
0.8_0.5_R2.5_0.3		 9.17 9.30 10.42 0.84 -3.23 19.48
39 002070 비비안 코스피 2026-10-16
(6.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,460 (6.46% / 4.1만주)
3,250 (-4.41% / 1.8만주)
3,400 (1.49% / 2.0만주)
3,350 (-4.29% / 1.7만주)
3,500 (-8.14% / 3.6만주)
3,810 (2.56% / 3.8만주)
3,715 (0.00% / 1.9만주)
3,715 (-1.85% / 1.6만주)
3,785 (-0.79% / 1.7만주)
3,815 (-5.92% / 6.2만주)
2026-10-163,460 (6.46% / 4.1만주)
2026-10-153,250 (-4.41% / 1.8만주)
2026-10-143,400 (1.49% / 2.0만주)
2026-10-133,350 (-4.29% / 1.7만주)
2026-10-123,500 (-8.14% / 3.6만주)
2026-10-083,810 (2.56% / 3.8만주)
2026-10-073,715 (0.00% / 1.9만주)
2026-10-063,715 (-1.85% / 1.6만주)
2026-10-023,785 (-0.79% / 1.7만주)
2026-10-013,815 (-5.92% / 6.2만주)
 0.0_0.0_R6.5_10.4
0.0_2.8_B4.4_0.0
0.0_0.9_R1.5_3.4
0.0_5.7_B4.3_0.0
0.0_0.9_B8.1_1.6
0.0_1.5_R2.6_5.0
-0.3_0.4_R0.3_5.4
0.0_0.1_B1.8_0.9
0.0_3.2_B0.8_0.0
-8.3_5.8_R2.6_4.3		 -14.67 -36.28 -34.84 -35.28 -61.58 -69.12 N/A
40 00680K 미래에셋증권2우B 코스피 2026-10-16
(6.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,950 (6.42% / 27.7만주)
8,410 (-6.97% / 41.1만주)
9,040 (0.67% / 19.2만주)
8,980 (-4.87% / 31.3만주)
9,440 (-2.68% / 32.7만주)
9,700 (-2.81% / 17.9만주)
9,980 (-1.77% / 31.2만주)
10,160 (-0.39% / 24.9만주)
10,200 (-0.49% / 33.6만주)
10,250 (0.10% / 30.4만주)
2026-10-168,950 (6.42% / 27.7만주)
2026-10-158,410 (-6.97% / 41.1만주)
2026-10-149,040 (0.67% / 19.2만주)
2026-10-138,980 (-4.87% / 31.3만주)
2026-10-129,440 (-2.68% / 32.7만주)
2026-10-089,700 (-2.81% / 17.9만주)
2026-10-079,980 (-1.77% / 31.2만주)
2026-10-0610,160 (-0.39% / 24.9만주)
2026-10-0210,200 (-0.49% / 33.6만주)
2026-10-0110,250 (0.10% / 30.4만주)
 0.2_0.0_R5.8_1.1
-4.9_2.4_B2.2_0.0
0.6_2.7_R0.1_1.3
-2.2_2.7_B2.7_0.0
-1.3_2.2_B1.4_0.4
-0.6_0.3_B2.2_0.3
0.3_0.5_B2.1_0.1
0.8_0.4_B1.2_2.2
-0.1_2.5_B0.4_0.1
-0.7_2.7_R0.8_0.8		 -12.60 -14.11 -30.51 -56.87 -26.93 -4.69 N/A
41 016880 웅진 코스피 2026-10-16
(6.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,649 (6.39% / 8.8만주)
1,550 (-5.95% / 17.9만주)
1,648 (0.00% / 12.5만주)
1,648 (-4.52% / 12.5만주)
1,726 (-3.41% / 11.7만주)
1,787 (-1.43% / 8.8만주)
1,813 (-0.60% / 5.6만주)
1,824 (-0.98% / 4.8만주)
1,842 (-0.05% / 4.6만주)
1,843 (3.89% / 9.3만주)
2026-10-161,649 (6.39% / 8.8만주)
2026-10-151,550 (-5.95% / 17.9만주)
2026-10-141,648 (0.00% / 12.5만주)
2026-10-131,648 (-4.52% / 12.5만주)
2026-10-121,726 (-3.41% / 11.7만주)
2026-10-081,787 (-1.43% / 8.8만주)
2026-10-071,813 (-0.60% / 5.6만주)
2026-10-061,824 (-0.98% / 4.8만주)
2026-10-021,842 (-0.05% / 4.6만주)
2026-10-011,843 (3.89% / 9.3만주)
 0.9_2.2_R4.6_2.3
-0.5_2.6_B5.5_0.0
1.0_1.5_B1.0_2.3
1.1_0.0_B5.6_0.0
1.2_1.4_B4.5_0.0
1.1_1.5_B2.5_0.0
0.0_0.0_B0.6_0.8
0.5_1.7_B1.5_0.5
-0.4_1.7_R0.4_0.5
1.1_1.6_R2.8_0.0		 -7.05 -9.74 -20.72 -38.24 -30.42 -57.61 N/A
42 007110 일신석재 코스피 2026-10-16
(6.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,510 (6.36% / 5.9만주)
2,360 (-7.09% / 9.9만주)
2,540 (4.10% / 25.9만주)
2,440 (-0.20% / 9.0만주)
2,445 (-6.50% / 11.0만주)
2,615 (4.39% / 8.6만주)
2,505 (-3.84% / 7.9만주)
2,605 (2.56% / 15.9만주)
2,540 (-9.29% / 36.8만주)
2,800 (-7.13% / 35.5만주)
2026-10-162,510 (6.36% / 5.9만주)
2026-10-152,360 (-7.09% / 9.9만주)
2026-10-142,540 (4.10% / 25.9만주)
2026-10-132,440 (-0.20% / 9.0만주)
2026-10-122,445 (-6.50% / 11.0만주)
2026-10-082,615 (4.39% / 8.6만주)
2026-10-072,505 (-3.84% / 7.9만주)
2026-10-062,605 (2.56% / 15.9만주)
2026-10-022,540 (-9.29% / 36.8만주)
2026-10-012,800 (-7.13% / 35.5만주)
 0.0_0.0_R6.4_2.0
-1.6_0.6_B5.6_0.0
2.5_1.6_R1.6_10.2
0.0_1.0_B0.2_4.3
-2.5_0.2_B4.1_4.3
0.2_1.6_R4.2_1.5
-1.9_0.2_B2.0_3.3
-1.6_2.4_R4.2_3.6
-0.7_1.2_B8.6_0.0
5.5_0.4_B11.9_3.8		 -16.75 -16.75 -39.59 -70.15 -68.37 -75.21 N/A
43 036420 콘텐트리중앙 코스피 2026-10-16
(6.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,563 (6.33% / 4.9만주)
1,470 (-3.29% / 5.0만주)
1,520 (0.40% / 2.1만주)
1,514 (0.07% / 3.9만주)
1,513 (0.60% / 4.5만주)
1,504 (-1.57% / 2.2만주)
1,528 (-2.68% / 2.0만주)
1,570 (-0.88% / 1.7만주)
1,584 (-1.80% / 2.2만주)
1,613 (4.20% / 8.0만주)
2026-10-161,563 (6.33% / 4.9만주)
2026-10-151,470 (-3.29% / 5.0만주)
2026-10-141,520 (0.40% / 2.1만주)
2026-10-131,514 (0.07% / 3.9만주)
2026-10-121,513 (0.60% / 4.5만주)
2026-10-081,504 (-1.57% / 2.2만주)
2026-10-071,528 (-2.68% / 2.0만주)
2026-10-061,570 (-0.88% / 1.7만주)
2026-10-021,584 (-1.80% / 2.2만주)
2026-10-011,613 (4.20% / 8.0만주)
 0.7_2.4_R5.6_4.0
-1.4_1.6_B1.9_3.0
-0.4_0.7_R0.8_2.6
-0.7_2.4_R0.7_1.0
0.0_2.6_R0.6_1.5
-0.7_0.1_B0.9_1.8
-0.4_0.5_B2.3_0.0
-0.9_1.5_D0.0_2.7
0.0_0.9_B1.8_0.0
-0.8_4.9_R5.1_0.1		 0.97 -4.35 -3.52 -73.05 -76.84 -84.42 N/A
44 281820 케이씨텍 코스피 2026-10-16
(6.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 105,700 (6.23% / 33.4만주)
99,500 (-11.79% / 25.8만주)
112,800 (-4.00% / 20.3만주)
117,500 (3.62% / 50.7만주)
113,400 (-8.55% / 23.8만주)
124,000 (0.81% / 31.3만주)
123,000 (14.53% / 112.3만주)
107,400 (16.74% / 37.9만주)
92,000 (-0.54% / 15.6만주)
92,500 (5.23% / 19.4만주)
2026-10-16105,700 (6.23% / 33.4만주)
2026-10-1599,500 (-11.79% / 25.8만주)
2026-10-14112,800 (-4.00% / 20.3만주)
2026-10-13117,500 (3.62% / 50.7만주)
2026-10-12113,400 (-8.55% / 23.8만주)
2026-10-08124,000 (0.81% / 31.3만주)
2026-10-07123,000 (14.53% / 112.3만주)
2026-10-06107,400 (16.74% / 37.9만주)
2026-10-0292,000 (-0.54% / 15.6만주)
2026-10-0192,500 (5.23% / 19.4만주)
 0.5_0.8_R5.1_2.6
-6.0_3.0_B6.1_2.5
0.0_2.4_B4.0_0.9
-4.8_0.7_R8.8_2.1
-4.7_4.4_B4.1_3.3
-1.6_0.1_R2.5_3.5
1.0_0.1_R13.4_9.0
0.1_1.8_R16.6_0.6
-1.1_3.7_R0.5_1.1
-0.1_0.2_R5.4_0.0		 20.25 53.41 0.76 96.47 160.26 168.10
45 249420 일동제약 코스피 2026-10-16
(5.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,630 (5.99% / 26.1만주)
12,860 (-3.16% / 11.4만주)
13,280 (0.30% / 10.1만주)
13,240 (-2.50% / 17.6만주)
13,580 (-3.14% / 12.2만주)
14,020 (-5.33% / 17.3만주)
14,810 (0.54% / 21.4만주)
14,730 (1.52% / 14.5만주)
14,510 (-0.41% / 13.6만주)
14,570 (4.44% / 22.9만주)
2026-10-1613,630 (5.99% / 26.1만주)
2026-10-1512,860 (-3.16% / 11.4만주)
2026-10-1413,280 (0.30% / 10.1만주)
2026-10-1313,240 (-2.50% / 17.6만주)
2026-10-1213,580 (-3.14% / 12.2만주)
2026-10-0814,020 (-5.33% / 17.3만주)
2026-10-0714,810 (0.54% / 21.4만주)
2026-10-0614,730 (1.52% / 14.5만주)
2026-10-0214,510 (-0.41% / 13.6만주)
2026-10-0114,570 (4.44% / 22.9만주)
 -1.2_0.0_R6.6_2.2
-3.7_1.0_R0.5_1.1
-0.2_0.5_R0.5_2.6
-2.6_3.6_R0.1_1.1
0.0_0.1_B3.1_0.6
-0.9_0.0_B4.5_0.4
2.2_0.0_B1.7_0.5
0.4_0.1_R1.1_1.5
0.4_0.6_B0.8_2.3
-0.9_0.3_R5.4_0.3		 -2.29 -8.52 -5.28 -52.09 -64.55 -42.11 N/A
46 003000 부광약품 코스피 2026-10-16
(5.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,900 (5.98% / 33.7만주)
3,680 (-4.04% / 47.1만주)
3,835 (-1.92% / 19.9만주)
3,910 (-0.26% / 67.4만주)
3,920 (-3.33% / 39.4만주)
4,055 (-5.04% / 44.9만주)
4,270 (2.89% / 252.3만주)
4,150 (1.22% / 27.6만주)
4,100 (-1.32% / 20.8만주)
4,155 (3.36% / 33.4만주)
2026-10-163,900 (5.98% / 33.7만주)
2026-10-153,680 (-4.04% / 47.1만주)
2026-10-143,835 (-1.92% / 19.9만주)
2026-10-133,910 (-0.26% / 67.4만주)
2026-10-123,920 (-3.33% / 39.4만주)
2026-10-084,055 (-5.04% / 44.9만주)
2026-10-074,270 (2.89% / 252.3만주)
2026-10-064,150 (1.22% / 27.6만주)
2026-10-024,100 (-1.32% / 20.8만주)
2026-10-014,155 (3.36% / 33.4만주)
 0.1_0.0_R6.5_1.1
-1.0_1.2_B3.0_0.0
0.0_0.5_B1.9_1.5
-1.5_2.2_R1.3_2.9
0.0_0.1_B3.3_1.0
-1.5_3.8_B3.6_0.5
1.6_1.4_R1.3_12.1
1.2_1.6_D0.0_1.2
0.2_0.5_B1.6_1.6
0.7_0.7_R2.6_0.0		 -2.99 1.43 -0.13 -52.90 1.30 13.94 N/A
47 161890 한국콜마 코스피 2026-10-16
(5.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 129,800 (5.96% / 33.2만주)
122,500 (-0.73% / 20.2만주)
123,400 (0.24% / 28.8만주)
123,100 (-7.72% / 31.6만주)
133,400 (-2.70% / 22.9만주)
137,100 (-5.84% / 40.9만주)
145,600 (4.82% / 51.2만주)
138,900 (1.68% / 37.0만주)
136,600 (-6.76% / 68.9만주)
146,500 (0.34% / 23.2만주)
2026-10-16129,800 (5.96% / 33.2만주)
2026-10-15122,500 (-0.73% / 20.2만주)
2026-10-14123,400 (0.24% / 28.8만주)
2026-10-13123,100 (-7.72% / 31.6만주)
2026-10-12133,400 (-2.70% / 22.9만주)
2026-10-08137,100 (-5.84% / 40.9만주)
2026-10-07145,600 (4.82% / 51.2만주)
2026-10-06138,900 (1.68% / 37.0만주)
2026-10-02136,600 (-6.76% / 68.9만주)
2026-10-01146,500 (0.34% / 23.2만주)
 -1.0_0.0_R7.2_1.2
-0.8_2.9_R0.1_2.2
-0.5_3.2_R0.7_1.1
-2.5_1.8_B5.3_0.6
-0.3_0.7_B2.4_1.5
-0.9_1.8_B5.0_1.1
3.4_2.6_R1.4_3.4
0.3_2.8_R1.4_1.4
0.1_3.4_B6.8_1.4
0.0_1.1_R0.3_2.0		 -11.10 -10.17 21.08 56.76 104.08 73.35
48 267260 HD현대일렉트릭 코스피 2026-10-16
(5.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 516,000 (5.95% / 29.5만주)
487,000 (-10.31% / 31.0만주)
543,000 (-3.04% / 18.9만주)
560,000 (-3.78% / 16.7만주)
582,000 (-3.96% / 21.3만주)
606,000 (-3.50% / 16.3만주)
628,000 (-8.05% / 23.4만주)
683,000 (0.74% / 7.9만주)
678,000 (0.74% / 10.7만주)
673,000 (1.66% / 15.6만주)
2026-10-16516,000 (5.95% / 29.5만주)
2026-10-15487,000 (-10.31% / 31.0만주)
2026-10-14543,000 (-3.04% / 18.9만주)
2026-10-13560,000 (-3.78% / 16.7만주)
2026-10-12582,000 (-3.96% / 21.3만주)
2026-10-08606,000 (-3.50% / 16.3만주)
2026-10-07628,000 (-8.05% / 23.4만주)
2026-10-06683,000 (0.74% / 7.9만주)
2026-10-02678,000 (0.74% / 10.7만주)
2026-10-01673,000 (1.66% / 15.6만주)
 0.5_0.0_R4.8_4.1
-4.2_2.8_B6.3_0.6
-0.2_2.2_B2.9_0.9
-2.6_5.2_B1.2_0.0
0.7_0.9_B4.6_2.0
-0.8_1.7_B2.7_0.5
2.5_0.3_B10.3_0.1
2.1_1.0_B1.3_0.7
-1.3_0.8_R2.1_0.1
-0.9_2.0_R2.6_0.3		 -22.05 -26.29 -37.20 -50.73 -41.71 -22.17
49 039490 키움증권 코스피 2026-10-16
(5.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 222,500 (5.95% / 13.8만주)
210,000 (-7.08% / 14.4만주)
226,000 (-1.74% / 8.4만주)
230,000 (-3.36% / 19.1만주)
238,000 (-2.06% / 10.3만주)
243,000 (-1.62% / 12.3만주)
247,000 (-2.37% / 7.9만주)
253,000 (-2.50% / 6.1만주)
259,500 (-1.14% / 5.9만주)
262,500 (4.37% / 11.4만주)
2026-10-16222,500 (5.95% / 13.8만주)
2026-10-15210,000 (-7.08% / 14.4만주)
2026-10-14226,000 (-1.74% / 8.4만주)
2026-10-13230,000 (-3.36% / 19.1만주)
2026-10-12238,000 (-2.06% / 10.3만주)
2026-10-08243,000 (-1.62% / 12.3만주)
2026-10-07247,000 (-2.37% / 7.9만주)
2026-10-06253,000 (-2.50% / 6.1만주)
2026-10-02259,500 (-1.14% / 5.9만주)
2026-10-01262,500 (4.37% / 11.4만주)
 1.4_0.2_R4.7_1.1
-1.3_2.4_B5.8_0.0
0.0_2.1_B1.7_1.5
-4.2_3.1_R0.9_0.2
-0.4_1.3_B1.7_0.6
-0.8_1.2_B0.8_0.8
-0.4_1.0_B2.0_1.0
0.2_0.8_B2.7_0.6
-0.2_1.9_B1.0_0.0
0.6_3.2_R3.8_0.8		 -11.53 -17.13 -32.78 -52.25 -31.75 -8.17
50 000880 한화 코스피 2026-10-16
(5.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,300 (5.82% / 13.9만주)
101,400 (-2.69% / 16.7만주)
104,200 (-1.70% / 15.8만주)
106,000 (-3.02% / 14.9만주)
109,300 (-0.73% / 26.3만주)
110,100 (-6.69% / 13.9만주)
118,000 (-6.72% / 10.1만주)
126,500 (-1.86% / 7.8만주)
128,900 (3.78% / 7.2만주)
124,200 (-1.04% / 4.4만주)
2026-10-16107,300 (5.82% / 13.9만주)
2026-10-15101,400 (-2.69% / 16.7만주)
2026-10-14104,200 (-1.70% / 15.8만주)
2026-10-13106,000 (-3.02% / 14.9만주)
2026-10-12109,300 (-0.73% / 26.3만주)
2026-10-08110,100 (-6.69% / 13.9만주)
2026-10-07118,000 (-6.72% / 10.1만주)
2026-10-06126,500 (-1.86% / 7.8만주)
2026-10-02128,900 (3.78% / 7.2만주)
2026-10-01124,200 (-1.04% / 4.4만주)
 1.3_1.9_R3.4_3.6
-2.1_3.3_B0.6_0.7
-0.9_1.5_B0.8_2.6
-2.9_4.2_B0.1_1.3
0.1_1.1_B0.8_2.1
-0.8_0.1_B5.9_0.0
-1.1_0.3_B5.7_0.9
0.8_1.3_B2.6_2.5
0.2_0.9_R3.5_0.5
0.6_1.0_B1.6_0.2		 -14.50 -21.74 -10.22 -35.95 -39.95 -1.72
51 010060 OCI홀딩스 코스피 2026-10-16
(5.80%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 198,800 (5.80% / 31.4만주)
187,900 (-14.40% / 33.8만주)
219,500 (-0.90% / 25.4만주)
221,500 (-1.99% / 20.1만주)
226,000 (-3.42% / 19.3만주)
234,000 (-2.50% / 17.7만주)
240,000 (-1.84% / 16.5만주)
244,500 (3.38% / 22.1만주)
236,500 (7.01% / 38.5만주)
221,000 (-1.12% / 14.2만주)
2026-10-16198,800 (5.80% / 31.4만주)
2026-10-15187,900 (-14.40% / 33.8만주)
2026-10-14219,500 (-0.90% / 25.4만주)
2026-10-13221,500 (-1.99% / 20.1만주)
2026-10-12226,000 (-3.42% / 19.3만주)
2026-10-08234,000 (-2.50% / 17.7만주)
2026-10-07240,000 (-1.84% / 16.5만주)
2026-10-06244,500 (3.38% / 22.1만주)
2026-10-02236,500 (7.01% / 38.5만주)
2026-10-01221,000 (-1.12% / 14.2만주)
 1.1_1.6_R4.6_3.4
-6.6_2.9_B8.3_0.0
-5.6_1.9_R5.0_2.1
-3.5_5.3_R1.6_2.7
-1.9_2.4_B1.5_5.0
-1.0_0.9_B1.5_2.9
0.4_0.8_B2.2_1.2
3.0_4.1_R0.4_1.2
0.4_1.1_R6.5_1.3
-2.0_2.3_R0.9_1.1		 -11.05 -2.31 -2.31 -15.40 67.06 109.10
52 298040 효성중공업 코스피 2026-10-16
(5.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,926,000 (5.77% / 14.5만주)
1,821,000 (-14.71% / 13.6만주)
2,135,000 (-0.79% / 4.8만주)
2,152,000 (-4.01% / 6.0만주)
2,242,000 (-10.10% / 9.7만주)
2,494,000 (-3.63% / 6.4만주)
2,588,000 (-7.80% / 14.2만주)
2,807,000 (0.79% / 3.5만주)
2,785,000 (-1.31% / 2.5만주)
2,822,000 (1.77% / 3.8만주)
2026-10-161,926,000 (5.77% / 14.5만주)
2026-10-151,821,000 (-14.71% / 13.6만주)
2026-10-142,135,000 (-0.79% / 4.8만주)
2026-10-132,152,000 (-4.01% / 6.0만주)
2026-10-122,242,000 (-10.10% / 9.7만주)
2026-10-082,494,000 (-3.63% / 6.4만주)
2026-10-072,588,000 (-7.80% / 14.2만주)
2026-10-062,807,000 (0.79% / 3.5만주)
2026-10-022,785,000 (-1.31% / 2.5만주)
2026-10-012,822,000 (1.77% / 3.8만주)
 0.6_1.5_R6.1_2.0
-8.5_2.6_B6.8_1.8
0.0_1.6_B0.8_2.5
-3.5_3.9_B0.5_0.7
-1.8_0.4_B8.5_0.0
0.7_0.6_B4.3_0.0
2.7_0.5_B10.2_0.2
1.3_1.4_B0.5_0.4
-0.7_0.7_B0.6_0.3
-0.6_1.8_R2.4_0.0		 -30.54 -28.37 -32.85 -35.04 -14.13 17.94
53 071055 한국금융지주우 코스피 2026-10-16
(5.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 132,500 (5.75% / 1.4만주)
125,300 (-4.06% / 3.9만주)
130,600 (-1.88% / 1.5만주)
133,100 (-0.60% / 2.5만주)
133,900 (-2.12% / 1.7만주)
136,800 (-2.29% / 1.5만주)
140,000 (-0.99% / 1.1만주)
141,400 (-0.70% / 0.8만주)
142,400 (0.49% / 0.7만주)
141,700 (-0.14% / 0.6만주)
2026-10-16132,500 (5.75% / 1.4만주)
2026-10-15125,300 (-4.06% / 3.9만주)
2026-10-14130,600 (-1.88% / 1.5만주)
2026-10-13133,100 (-0.60% / 2.5만주)
2026-10-12133,900 (-2.12% / 1.7만주)
2026-10-08136,800 (-2.29% / 1.5만주)
2026-10-07140,000 (-0.99% / 1.1만주)
2026-10-06141,400 (-0.70% / 0.8만주)
2026-10-02142,400 (0.49% / 0.7만주)
2026-10-01141,700 (-0.14% / 0.6만주)
 0.6_0.0_R3.3_4.0
-4.1_3.0_R0.1_1.8
-0.8_1.1_B1.1_1.7
-0.6_2.9_D0.0_0.0
0.3_0.5_B2.4_0.0
0.4_0.0_B2.6_0.0
1.0_0.1_B2.0_0.0
0.4_0.2_B1.1_1.0
0.4_0.8_R0.1_0.0
0.0_0.4_B0.1_0.8		 -6.62 -10.53 -15.82 -24.54 3.44 28.98
54 092790 넥스틸 코스피 2026-10-16
(5.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,100 (5.65% / 31.6만주)
12,400 (-5.34% / 41.2만주)
13,100 (4.55% / 81.2만주)
12,530 (-0.87% / 23.8만주)
12,640 (-4.68% / 22.4만주)
13,260 (-3.42% / 21.2만주)
13,730 (-3.24% / 26.6만주)
14,190 (0.78% / 69.7만주)
14,080 (0.57% / 42.5만주)
14,000 (-2.78% / 188.9만주)
2026-10-1613,100 (5.65% / 31.6만주)
2026-10-1512,400 (-5.34% / 41.2만주)
2026-10-1413,100 (4.55% / 81.2만주)
2026-10-1312,530 (-0.87% / 23.8만주)
2026-10-1212,640 (-4.68% / 22.4만주)
2026-10-0813,260 (-3.42% / 21.2만주)
2026-10-0713,730 (-3.24% / 26.6만주)
2026-10-0614,190 (0.78% / 69.7만주)
2026-10-0214,080 (0.57% / 42.5만주)
2026-10-0114,000 (-2.78% / 188.9만주)
 0.8_0.4_R3.2_3.0
-1.2_2.2_B4.2_4.3
3.8_0.7_R0.8_7.2
-2.9_2.3_R2.1_1.0
-1.1_0.3_B3.6_2.1
-0.5_0.3_B2.9_0.1
0.4_0.2_B3.6_0.4
0.9_0.8_B0.1_3.2
-0.8_0.7_R1.4_0.6
7.6_3.9_B9.7_0.4		 -9.03 -6.56 17.91 -22.26 23.58 12.16 N/A
55 326030 SK바이오팜 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,300 (5.62% / 20.0만주)
69,400 (-1.28% / 13.6만주)
70,300 (-0.57% / 7.3만주)
70,700 (-0.42% / 10.9만주)
71,000 (-2.34% / 8.4만주)
72,700 (-4.34% / 15.6만주)
76,000 (-0.78% / 6.8만주)
76,600 (1.06% / 10.2만주)
75,800 (-1.17% / 6.4만주)
76,700 (3.09% / 11.0만주)
2026-10-1673,300 (5.62% / 20.0만주)
2026-10-1569,400 (-1.28% / 13.6만주)
2026-10-1470,300 (-0.57% / 7.3만주)
2026-10-1370,700 (-0.42% / 10.9만주)
2026-10-1271,000 (-2.34% / 8.4만주)
2026-10-0872,700 (-4.34% / 15.6만주)
2026-10-0776,000 (-0.78% / 6.8만주)
2026-10-0676,600 (1.06% / 10.2만주)
2026-10-0275,800 (-1.17% / 6.4만주)
2026-10-0176,700 (3.09% / 11.0만주)
 0.7_1.1_R5.0_1.9
-1.0_2.3_B0.3_0.4
0.1_1.1_B0.7_2.1
-1.4_2.6_R1.0_0.3
-0.3_0.6_B2.1_1.1
-0.7_0.0_B3.7_0.1
1.4_0.3_B2.2_0.1
2.2_1.4_B1.2_0.6
0.0_0.9_B1.2_0.1
0.0_0.3_R3.1_0.0		 -1.48 -6.15 -6.27 -30.65 -38.71 -27.78
56 499790 GS피앤엘 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,650 (5.62% / 4.8만주)
34,700 (-3.61% / 3.1만주)
36,000 (1.84% / 4.8만주)
35,350 (-2.62% / 4.2만주)
36,300 (-2.42% / 3.7만주)
37,200 (-1.85% / 3.2만주)
37,900 (-0.13% / 4.9만주)
37,950 (-0.52% / 1.9만주)
38,150 (-0.13% / 6.7만주)
38,200 (-0.52% / 6.1만주)
2026-10-1636,650 (5.62% / 4.8만주)
2026-10-1534,700 (-3.61% / 3.1만주)
2026-10-1436,000 (1.84% / 4.8만주)
2026-10-1335,350 (-2.62% / 4.2만주)
2026-10-1236,300 (-2.42% / 3.7만주)
2026-10-0837,200 (-1.85% / 3.2만주)
2026-10-0737,900 (-0.13% / 4.9만주)
2026-10-0637,950 (-0.52% / 1.9만주)
2026-10-0238,150 (-0.13% / 6.7만주)
2026-10-0138,200 (-0.52% / 6.1만주)
 0.9_0.1_R5.3_2.2
-3.5_0.7_B0.1_2.2
0.0_0.8_R1.8_3.5
-1.7_2.4_B1.0_1.5
-0.7_0.4_B1.8_1.5
0.0_0.7_B1.8_0.0
-0.5_0.7_R0.4_1.8
-0.4_0.7_B0.1_2.4
0.1_2.8_B0.3_0.0
0.4_0.8_B0.9_0.8		 -4.56 -8.49 -10.06 -27.43 -17.27 -16.39
57 005380 현대차 코스피 2026-10-16
(5.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 312,000 (5.58% / 129.5만주)
295,500 (-5.74% / 75.6만주)
313,500 (-0.48% / 47.9만주)
315,000 (-1.56% / 89.0만주)
320,000 (-1.39% / 67.6만주)
324,500 (-3.42% / 68.6만주)
336,000 (-3.45% / 56.5만주)
348,000 (0.43% / 40.9만주)
346,500 (-0.72% / 45.3만주)
349,000 (1.16% / 34.7만주)
2026-10-16312,000 (5.58% / 129.5만주)
2026-10-15295,500 (-5.74% / 75.6만주)
2026-10-14313,500 (-0.48% / 47.9만주)
2026-10-13315,000 (-1.56% / 89.0만주)
2026-10-12320,000 (-1.39% / 67.6만주)
2026-10-08324,500 (-3.42% / 68.6만주)
2026-10-07336,000 (-3.45% / 56.5만주)
2026-10-06348,000 (0.43% / 40.9만주)
2026-10-02346,500 (-0.72% / 45.3만주)
2026-10-01349,000 (1.16% / 34.7만주)
 -1.4_0.0_R7.7_2.1
-4.3_2.2_B1.5_0.8
-1.6_0.8_R1.1_2.6
-3.9_2.8_R2.4_0.2
-1.4_0.5_D0.0_4.4
-0.3_0.0_B3.1_0.1
-0.4_0.3_B3.0_0.0
0.9_0.9_B0.4_1.0
-0.7_0.9_D0.0_0.4
1.0_1.4_R0.1_0.0		 -9.57 -14.99 -27.66 -37.97 -25.00 42.98
58 064350 현대로템 코스피 2026-10-16
(5.56%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 96,900 (5.56% / 56.5만주)
91,800 (-5.65% / 36.0만주)
97,300 (-0.41% / 36.0만주)
97,700 (-2.30% / 60.5만주)
100,000 (-4.94% / 44.4만주)
105,200 (-2.50% / 65.0만주)
107,900 (-4.00% / 34.4만주)
112,400 (-3.52% / 36.9만주)
116,500 (3.56% / 44.2만주)
112,500 (0.81% / 36.2만주)
2026-10-1696,900 (5.56% / 56.5만주)
2026-10-1591,800 (-5.65% / 36.0만주)
2026-10-1497,300 (-0.41% / 36.0만주)
2026-10-1397,700 (-2.30% / 60.5만주)
2026-10-12100,000 (-4.94% / 44.4만주)
2026-10-08105,200 (-2.50% / 65.0만주)
2026-10-07107,900 (-4.00% / 34.4만주)
2026-10-06112,400 (-3.52% / 36.9만주)
2026-10-02116,500 (3.56% / 44.2만주)
2026-10-01112,500 (0.81% / 36.2만주)
 1.3_0.9_R4.8_1.9
-2.1_2.2_B3.7_0.0
-0.1_1.4_B0.3_1.6
-4.2_3.4_R2.0_0.1
-1.3_0.5_B3.7_0.1
-0.9_1.5_B1.6_0.2
0.2_0.3_B4.2_0.0
0.3_1.1_B3.8_0.0
0.1_0.3_R3.5_0.0
0.0_1.3_R0.8_0.5		 -13.17 -20.18 -42.22 -53.86 -55.71 -54.47
59 029460 케이씨 코스피 2026-10-16
(5.56%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 38,900 (5.56% / 4.6만주)
36,850 (-11.10% / 5.4만주)
41,450 (-6.12% / 5.1만주)
44,150 (-1.78% / 3.8만주)
44,950 (-2.71% / 4.6만주)
46,200 (-2.22% / 3.5만주)
47,250 (3.96% / 6.4만주)
45,450 (3.30% / 3.3만주)
44,000 (-2.22% / 3.4만주)
45,000 (2.51% / 4.2만주)
2026-10-1638,900 (5.56% / 4.6만주)
2026-10-1536,850 (-11.10% / 5.4만주)
2026-10-1441,450 (-6.12% / 5.1만주)
2026-10-1344,150 (-1.78% / 3.8만주)
2026-10-1244,950 (-2.71% / 4.6만주)
2026-10-0846,200 (-2.22% / 3.5만주)
2026-10-0747,250 (3.96% / 6.4만주)
2026-10-0645,450 (3.30% / 3.3만주)
2026-10-0244,000 (-2.22% / 3.4만주)
2026-10-0145,000 (2.51% / 4.2만주)
 3.8_3.3_R1.3_1.2
-5.8_2.8_B5.6_0.1
0.0_4.1_B6.1_2.3
-4.3_2.2_R2.7_0.9
0.3_2.6_B3.0_0.0
-0.7_0.6_B1.5_1.2
-1.2_0.8_R5.2_1.4
0.0_1.8_R3.3_0.1
-0.2_1.4_B2.0_1.0
0.7_2.3_R1.8_1.1		 -11.39 0.39 25.08 9.12 38.55 36.87 N/A
60 086280 현대글로비스 코스피 2026-10-16
(5.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 187,100 (5.53% / 24.4만주)
177,300 (-3.95% / 19.7만주)
184,600 (2.21% / 18.8만주)
180,600 (-0.71% / 13.7만주)
181,900 (-0.55% / 14.2만주)
182,900 (-2.71% / 22.0만주)
188,000 (-6.47% / 19.1만주)
201,000 (-0.25% / 7.5만주)
201,500 (1.56% / 9.0만주)
198,400 (0.81% / 11.3만주)
2026-10-16187,100 (5.53% / 24.4만주)
2026-10-15177,300 (-3.95% / 19.7만주)
2026-10-14184,600 (2.21% / 18.8만주)
2026-10-13180,600 (-0.71% / 13.7만주)
2026-10-12181,900 (-0.55% / 14.2만주)
2026-10-08182,900 (-2.71% / 22.0만주)
2026-10-07188,000 (-6.47% / 19.1만주)
2026-10-06201,000 (-0.25% / 7.5만주)
2026-10-02201,500 (1.56% / 9.0만주)
2026-10-01198,400 (0.81% / 11.3만주)
 0.4_0.0_R4.7_2.6
-2.1_1.6_B1.9_1.2
-0.1_0.2_R2.3_2.4
-1.0_4.0_R0.3_0.1
-0.6_0.3_D0.0_3.3
-0.3_0.7_B2.4_0.9
-0.3_0.4_B6.2_0.0
0.7_0.7_B1.0_0.7
0.0_0.9_R1.6_0.0
1.4_1.0_B0.6_1.0		 -4.93 -8.51 -2.14 -15.15 -27.85 17.95
61 092200 디아이씨 코스피 2026-10-16
(5.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,060 (5.53% / 16.2만주)
4,795 (-8.32% / 26.0만주)
5,230 (1.36% / 10.5만주)
5,160 (-4.09% / 25.0만주)
5,380 (-6.76% / 22.5만주)
5,770 (1.05% / 19.0만주)
5,710 (-2.73% / 17.8만주)
5,870 (2.26% / 25.4만주)
5,740 (1.06% / 16.6만주)
5,680 (4.22% / 19.4만주)
2026-10-165,060 (5.53% / 16.2만주)
2026-10-154,795 (-8.32% / 26.0만주)
2026-10-145,230 (1.36% / 10.5만주)
2026-10-135,160 (-4.09% / 25.0만주)
2026-10-125,380 (-6.76% / 22.5만주)
2026-10-085,770 (1.05% / 19.0만주)
2026-10-075,710 (-2.73% / 17.8만주)
2026-10-065,870 (2.26% / 25.4만주)
2026-10-025,740 (1.06% / 16.6만주)
2026-10-015,680 (4.22% / 19.4만주)
 0.4_0.0_R4.5_2.6
-4.4_1.8_B4.1_2.4
-0.4_0.8_R1.8_3.4
-3.5_3.2_B0.6_2.3
-1.6_0.2_B5.3_2.6
0.2_1.7_R0.9_0.2
0.5_0.4_B3.2_0.0
0.7_0.0_R1.6_1.2
0.5_1.6_R0.5_1.2
-0.2_1.3_R4.4_0.7		 -7.16 -7.16 19.48 -35.54 -58.69 3.27 N/A
62 439260 대한조선 코스피 2026-10-16
(5.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 41,250 (5.50% / 5.9만주)
39,100 (-6.68% / 7.8만주)
41,900 (1.33% / 3.3만주)
41,350 (-1.43% / 6.3만주)
41,950 (-6.98% / 7.2만주)
45,100 (-3.22% / 6.1만주)
46,600 (-2.10% / 3.5만주)
47,600 (3.82% / 6.4만주)
45,850 (-0.22% / 2.0만주)
45,950 (2.22% / 2.2만주)
2026-10-1641,250 (5.50% / 5.9만주)
2026-10-1539,100 (-6.68% / 7.8만주)
2026-10-1441,900 (1.33% / 3.3만주)
2026-10-1341,350 (-1.43% / 6.3만주)
2026-10-1241,950 (-6.98% / 7.2만주)
2026-10-0845,100 (-3.22% / 6.1만주)
2026-10-0746,600 (-2.10% / 3.5만주)
2026-10-0647,600 (3.82% / 6.4만주)
2026-10-0245,850 (-0.22% / 2.0만주)
2026-10-0145,950 (2.22% / 2.2만주)
 0.1_0.1_R4.5_2.2
-3.8_7.9_B3.0_2.4
-0.5_0.2_R1.8_4.2
-2.3_2.6_R0.9_0.7
-0.2_0.0_B6.8_0.0
0.6_0.0_B3.8_0.5
0.8_0.0_B2.9_0.0
1.0_0.0_R2.8_1.6
0.1_0.5_B0.3_1.0
1.3_1.6_R0.9_0.1		 -8.23 -10.33 -9.54 -54.12 -40.99 -46.23
63 009900 명신산업 코스피 2026-10-16
(5.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,450 (5.49% / 286.2만주)
8,010 (-5.88% / 16.9만주)
8,510 (0.35% / 23.6만주)
8,480 (4.18% / 36.7만주)
8,140 (-3.78% / 12.4만주)
8,460 (-0.24% / 10.3만주)
8,480 (-2.53% / 11.8만주)
8,700 (1.99% / 24.6만주)
8,530 (0.00% / 14.9만주)
8,530 (3.27% / 20.4만주)
2026-10-168,450 (5.49% / 286.2만주)
2026-10-158,010 (-5.88% / 16.9만주)
2026-10-148,510 (0.35% / 23.6만주)
2026-10-138,480 (4.18% / 36.7만주)
2026-10-128,140 (-3.78% / 12.4만주)
2026-10-088,460 (-0.24% / 10.3만주)
2026-10-078,480 (-2.53% / 11.8만주)
2026-10-068,700 (1.99% / 24.6만주)
2026-10-028,530 (0.00% / 14.9만주)
2026-10-018,530 (3.27% / 20.4만주)
 0.1_0.4_R15.2_2.1
-3.6_2.1_B2.3_0.6
-0.8_0.2_R1.2_2.9
-0.5_1.2_R4.7_1.8
-0.2_0.1_B3.6_1.1
0.0_1.7_B0.2_1.1
-0.8_0.0_B1.7_0.5
1.3_3.8_R0.7_0.6
-0.8_0.0_R0.8_0.8
5.1_0.7_B1.7_0.0		 2.30 6.56 19.18 -17.24 -6.66 -2.29 N/A
64 000370 한화손해보험 코스피 2026-10-16
(5.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,550 (5.48% / 57.1만주)
6,210 (-2.36% / 46.6만주)
6,360 (-9.27% / 94.4만주)
7,010 (-3.04% / 35.1만주)
7,230 (0.42% / 44.8만주)
7,200 (-1.91% / 24.0만주)
7,340 (1.52% / 26.8만주)
7,230 (-1.36% / 31.0만주)
7,330 (0.69% / 27.0만주)
7,280 (-0.27% / 33.5만주)
2026-10-166,550 (5.48% / 57.1만주)
2026-10-156,210 (-2.36% / 46.6만주)
2026-10-146,360 (-9.27% / 94.4만주)
2026-10-137,010 (-3.04% / 35.1만주)
2026-10-127,230 (0.42% / 44.8만주)
2026-10-087,200 (-1.91% / 24.0만주)
2026-10-077,340 (1.52% / 26.8만주)
2026-10-067,230 (-1.36% / 31.0만주)
2026-10-027,330 (0.69% / 27.0만주)
2026-10-017,280 (-0.27% / 33.5만주)
 0.6_0.0_R2.9_3.4
-2.5_1.1_R0.2_3.9
-0.4_0.8_B8.9_1.6
-1.1_1.6_B2.0_0.1
-0.6_1.0_R1.0_3.5
-0.8_1.5_B1.1_0.8
0.1_0.1_R1.4_1.5
0.5_0.6_B1.9_1.1
-0.3_1.7_R1.0_0.4
0.5_1.5_B0.8_0.1		 -10.27 -21.27 11.02 -1.80 19.09 17.38
65 139480 이마트 코스피 2026-10-16
(5.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,100 (5.48% / 32.1만주)
69,300 (-1.84% / 14.3만주)
70,600 (-2.62% / 14.9만주)
72,500 (0.28% / 18.4만주)
72,300 (3.29% / 15.9만주)
70,000 (-1.82% / 11.9만주)
71,300 (-0.70% / 6.7만주)
71,800 (-0.14% / 4.7만주)
71,900 (1.41% / 7.3만주)
70,900 (-0.84% / 6.9만주)
2026-10-1673,100 (5.48% / 32.1만주)
2026-10-1569,300 (-1.84% / 14.3만주)
2026-10-1470,600 (-2.62% / 14.9만주)
2026-10-1372,500 (0.28% / 18.4만주)
2026-10-1272,300 (3.29% / 15.9만주)
2026-10-0870,000 (-1.82% / 11.9만주)
2026-10-0771,300 (-0.70% / 6.7만주)
2026-10-0671,800 (-0.14% / 4.7만주)
2026-10-0271,900 (1.41% / 7.3만주)
2026-10-0170,900 (-0.84% / 6.9만주)
 1.4_1.3_R4.0_3.0
-2.0_1.6_R0.1_0.9
0.4_0.7_B3.0_1.0
-1.0_1.5_R1.3_1.2
0.9_0.4_R2.4_1.4
-0.6_0.6_B1.3_0.4
0.1_0.3_B0.8_0.1
0.1_0.6_B0.3_0.8
0.4_1.0_R1.0_0.1
0.1_0.7_B1.0_0.6		 2.24 -1.48 -7.93 -25.18 -9.18 1.10
66 025000 KPX케미칼 코스피 2026-10-16
(5.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,800 (5.45% / 1.7만주)
62,400 (-2.80% / 3.0만주)
64,200 (6.82% / 3.1만주)
60,100 (1.69% / 2.3만주)
59,100 (0.17% / 0.8만주)
59,000 (0.68% / 0.3만주)
58,600 (1.56% / 1.0만주)
57,700 (1.94% / 0.4만주)
56,600 (0.00% / 0.5만주)
56,600 (-1.57% / 0.5만주)
2026-10-1665,800 (5.45% / 1.7만주)
2026-10-1562,400 (-2.80% / 3.0만주)
2026-10-1464,200 (6.82% / 3.1만주)
2026-10-1360,100 (1.69% / 2.3만주)
2026-10-1259,100 (0.17% / 0.8만주)
2026-10-0859,000 (0.68% / 0.3만주)
2026-10-0758,600 (1.56% / 1.0만주)
2026-10-0657,700 (1.94% / 0.4만주)
2026-10-0256,600 (0.00% / 0.5만주)
2026-10-0156,600 (-1.57% / 0.5만주)
 0.0_0.5_R5.0_0.8
-0.5_2.4_B2.3_0.0
0.7_0.5_R6.1_0.5
-0.5_0.2_R2.2_0.2
0.5_0.7_B0.3_0.2
0.0_0.3_R0.7_0.5
-0.2_0.9_R1.7_1.0
-1.1_0.0_R3.0_0.2
-0.9_0.7_R0.9_0.4
0.0_1.4_B1.6_0.0		 14.43 19.85 32.39 29.83 53.53 31.11 N/A
67 002210 동성제약 코스피 2026-10-16
(5.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,288 (5.40% / 5.7만주)
1,222 (-2.08% / 5.2만주)
1,248 (3.57% / 3.2만주)
1,205 (-3.60% / 6.5만주)
1,250 (-2.57% / 3.4만주)
1,283 (-0.77% / 3.8만주)
1,293 (0.70% / 5.0만주)
1,284 (0.47% / 4.1만주)
1,278 (-1.46% / 3.1만주)
1,297 (1.81% / 4.2만주)
2026-10-161,288 (5.40% / 5.7만주)
2026-10-151,222 (-2.08% / 5.2만주)
2026-10-141,248 (3.57% / 3.2만주)
2026-10-131,205 (-3.60% / 6.5만주)
2026-10-121,250 (-2.57% / 3.4만주)
2026-10-081,283 (-0.77% / 3.8만주)
2026-10-071,293 (0.70% / 5.0만주)
2026-10-061,284 (0.47% / 4.1만주)
2026-10-021,278 (-1.46% / 3.1만주)
2026-10-011,297 (1.81% / 4.2만주)
 -3.4_0.0_R8.0_1.8
-7.0_0.0_R5.3_1.4
3.7_5.0_B0.2_1.0
0.6_2.7_B4.1_0.0
0.8_0.2_B3.3_0.5
1.7_0.4_B2.4_0.0
1.2_1.1_B0.5_0.5
1.7_1.1_B1.2_2.3
0.0_0.1_B1.5_0.6
0.2_0.6_R1.6_0.1		 1.10 -5.71 32.37 32.37 32.37 32.37 N/A
68 37550K DL이앤씨우 코스피 2026-10-16
(5.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,650 (5.35% / 0.3만주)
22,450 (-5.67% / 0.4만주)
23,800 (-0.63% / 0.1만주)
23,950 (-2.44% / 0.8만주)
24,550 (-3.35% / 0.5만주)
25,400 (-3.61% / 0.3만주)
26,350 (-0.75% / 0.2만주)
26,550 (-0.93% / 0.5만주)
26,800 (0.37% / 0.2만주)
26,700 (0.00% / 0.3만주)
2026-10-1623,650 (5.35% / 0.3만주)
2026-10-1522,450 (-5.67% / 0.4만주)
2026-10-1423,800 (-0.63% / 0.1만주)
2026-10-1323,950 (-2.44% / 0.8만주)
2026-10-1224,550 (-3.35% / 0.5만주)
2026-10-0825,400 (-3.61% / 0.3만주)
2026-10-0726,350 (-0.75% / 0.2만주)
2026-10-0626,550 (-0.93% / 0.5만주)
2026-10-0226,800 (0.37% / 0.2만주)
2026-10-0126,700 (0.00% / 0.3만주)
 2.2_1.5_D0.0_6.8
-1.3_0.0_B4.5_0.0
0.8_0.2_B1.4_0.6
0.0_6.1_B2.4_0.0
0.0_2.4_B3.3_0.0
-0.2_0.4_B3.4_0.0
0.6_0.0_B1.3_0.7
0.8_1.1_B1.7_0.0
0.4_1.9_D0.0_0.0
0.7_1.5_B0.7_0.0		 -11.42 -13.69 5.82 -30.03 12.96 26.06 N/A
69 005360 모나미 코스피 2026-10-16
(5.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,025 (5.34% / 12.6만주)
973 (-5.17% / 30.6만주)
1,026 (0.29% / 16.4만주)
1,023 (0.79% / 44.1만주)
1,015 (-6.54% / 47.6만주)
1,086 (5.03% / 234.0만주)
1,034 (-1.52% / 29.9만주)
1,050 (-7.00% / 83.8만주)
1,129 (0.00% / 0.0만주)
1,129 (0.00% / 41.7만주)
2026-10-161,025 (5.34% / 12.6만주)
2026-10-15973 (-5.17% / 30.6만주)
2026-10-141,026 (0.29% / 16.4만주)
2026-10-131,023 (0.79% / 44.1만주)
2026-10-121,015 (-6.54% / 47.6만주)
2026-10-081,086 (5.03% / 234.0만주)
2026-10-071,034 (-1.52% / 29.9만주)
2026-10-061,050 (-7.00% / 83.8만주)
2026-10-021,129 (0.00% / 0.0만주)
2026-10-011,129 (0.00% / 41.7만주)
 0.7_0.6_R4.6_0.9
-3.9_2.6_B1.3_4.1
-1.8_0.5_R2.1_2.6
-0.5_5.9_R1.3_4.8
-0.9_0.0_B5.7_0.5
2.4_1.1_R2.5_16.3
0.0_0.4_B1.5_3.0
-4.4_4.4_B2.7_4.3
*
0.0_3.3_D0.0_2.7		 -9.21 -19.80 -70.25 -39.13 -46.70 -48.98 N/A
70 012610 경인양행 코스피 2026-10-16
(5.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,165 (5.32% / 15.2만주)
3,005 (-6.82% / 18.5만주)
3,225 (0.94% / 7.2만주)
3,195 (-1.24% / 15.7만주)
3,235 (-4.43% / 10.8만주)
3,385 (-1.60% / 8.0만주)
3,440 (0.00% / 9.2만주)
3,440 (1.47% / 13.0만주)
3,390 (1.19% / 23.7만주)
3,350 (3.40% / 17.3만주)
2026-10-163,165 (5.32% / 15.2만주)
2026-10-153,005 (-6.82% / 18.5만주)
2026-10-143,225 (0.94% / 7.2만주)
2026-10-133,195 (-1.24% / 15.7만주)
2026-10-123,235 (-4.43% / 10.8만주)
2026-10-083,385 (-1.60% / 8.0만주)
2026-10-073,440 (0.00% / 9.2만주)
2026-10-063,440 (1.47% / 13.0만주)
2026-10-023,390 (1.19% / 23.7만주)
2026-10-013,350 (3.40% / 17.3만주)
 0.5_0.3_R3.5_3.2
-3.9_0.8_B3.1_1.0
0.0_0.9_R0.9_1.2
-2.3_2.5_R1.1_0.0
-0.3_0.2_B4.1_0.1
-0.4_0.0_B1.2_1.3
0.0_1.6_D0.0_0.6
0.7_0.6_R0.7_0.9
0.3_0.4_R0.9_3.5
0.3_0.6_R3.1_0.0		 -2.31 3.26 4.63 -25.79 -31.49 5.75 N/A
71 001515 SK증권우 코스피 2026-10-16
(5.31%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,770 (5.31% / 0.5만주)
3,580 (-7.01% / 0.9만주)
3,850 (0.00% / 0.7만주)
3,850 (0.26% / 1.2만주)
3,840 (-3.03% / 0.3만주)
3,960 (-0.63% / 0.2만주)
3,985 (-0.87% / 0.5만주)
4,020 (0.25% / 0.3만주)
4,010 (0.50% / 0.5만주)
3,990 (-0.13% / 0.3만주)
2026-10-163,770 (5.31% / 0.5만주)
2026-10-153,580 (-7.01% / 0.9만주)
2026-10-143,850 (0.00% / 0.7만주)
2026-10-133,850 (0.26% / 1.2만주)
2026-10-123,840 (-3.03% / 0.3만주)
2026-10-083,960 (-0.63% / 0.2만주)
2026-10-073,985 (-0.87% / 0.5만주)
2026-10-064,020 (0.25% / 0.3만주)
2026-10-024,010 (0.50% / 0.5만주)
2026-10-013,990 (-0.13% / 0.3만주)
 -1.5_0.0_R7.0_0.7
0.0_0.8_B7.0_0.0
1.0_0.0_B1.0_0.8
0.8_5.8_B0.5_0.0
-2.0_0.3_B1.0_0.0
1.5_1.0_B2.1_0.0
0.0_0.0_B0.9_0.0
1.7_1.7_B1.5_0.0
0.3_1.3_R0.3_0.5
-3.3_0.0_R3.2_0.0		 -5.63 -7.14 -8.05 -67.27 -17.32 -26.94 N/A
72 033240 자화전자 코스피 2026-10-16
(5.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,900 (5.29% / 12.0만주)
20,800 (-9.57% / 14.5만주)
23,000 (-1.71% / 7.8만주)
23,400 (-3.51% / 10.9만주)
24,250 (-10.19% / 17.3만주)
27,000 (-1.64% / 7.8만주)
27,450 (-2.83% / 7.2만주)
28,250 (0.71% / 6.1만주)
28,050 (2.00% / 9.0만주)
27,500 (5.16% / 6.7만주)
2026-10-1621,900 (5.29% / 12.0만주)
2026-10-1520,800 (-9.57% / 14.5만주)
2026-10-1423,000 (-1.71% / 7.8만주)
2026-10-1323,400 (-3.51% / 10.9만주)
2026-10-1224,250 (-10.19% / 17.3만주)
2026-10-0827,000 (-1.64% / 7.8만주)
2026-10-0727,450 (-2.83% / 7.2만주)
2026-10-0628,250 (0.71% / 6.1만주)
2026-10-0228,050 (2.00% / 9.0만주)
2026-10-0127,500 (5.16% / 6.7만주)
 -0.7_0.0_R6.5_1.6
-4.4_2.6_B5.5_0.2
1.3_1.5_B3.0_2.5
-2.1_3.8_B1.5_0.0
-1.3_0.6_B9.0_1.1
-0.5_1.3_B1.1_0.4
0.0_0.7_B2.8_0.0
0.7_1.2_D0.0_1.1
0.9_2.3_R1.1_0.9
0.4_1.3_R4.8_0.5		 -16.25 -15.44 -15.28 -37.43 -4.16 -2.67 N/A
73 381970 KG모빌리티플랫폼 코스피 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,380 (5.28% / 8.9만주)
6,060 (-0.16% / 10.7만주)
6,070 (0.83% / 4.2만주)
6,020 (-3.06% / 7.8만주)
6,210 (-1.11% / 5.8만주)
6,280 (0.00% / 5.2만주)
6,280 (-0.79% / 5.6만주)
6,330 (0.16% / 1.5만주)
6,320 (1.61% / 1.3만주)
6,220 (-1.58% / 2.7만주)
2026-10-166,380 (5.28% / 8.9만주)
2026-10-156,060 (-0.16% / 10.7만주)
2026-10-146,070 (0.83% / 4.2만주)
2026-10-136,020 (-3.06% / 7.8만주)
2026-10-126,210 (-1.11% / 5.8만주)
2026-10-086,280 (0.00% / 5.2만주)
2026-10-076,280 (-0.79% / 5.6만주)
2026-10-066,330 (0.16% / 1.5만주)
2026-10-026,320 (1.61% / 1.3만주)
2026-10-016,220 (-1.58% / 2.7만주)
 0.2_1.0_R4.1_2.1
1.0_2.6_B1.1_4.2
-0.3_0.0_R1.2_2.1
-1.8_1.5_B1.3_2.0
-0.5_1.0_B0.6_2.4
-0.3_0.8_R0.3_1.9
-0.2_0.5_B0.6_1.4
-0.5_0.8_R0.6_0.0
0.5_0.5_R1.1_0.0
0.0_0.0_B1.6_0.6		 0.95 -1.54 -15.72 -37.62 -56.78 -56.49
74 000520 삼일제약 코스피 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,180 (5.28% / 6.0만주)
7,770 (-1.27% / 10.6만주)
7,870 (-1.25% / 5.7만주)
7,970 (-1.60% / 8.4만주)
8,100 (-2.99% / 6.6만주)
8,350 (-2.11% / 4.7만주)
8,530 (-2.18% / 4.7만주)
8,720 (1.40% / 9.3만주)
8,600 (4.88% / 10.0만주)
8,200 (2.12% / 6.2만주)
2026-10-168,180 (5.28% / 6.0만주)
2026-10-157,770 (-1.27% / 10.6만주)
2026-10-147,870 (-1.25% / 5.7만주)
2026-10-137,970 (-1.60% / 8.4만주)
2026-10-128,100 (-2.99% / 6.6만주)
2026-10-088,350 (-2.11% / 4.7만주)
2026-10-078,530 (-2.18% / 4.7만주)
2026-10-068,720 (1.40% / 9.3만주)
2026-10-028,600 (4.88% / 10.0만주)
2026-10-018,200 (2.12% / 6.2만주)
 3.5_3.0_R1.5_2.0
-0.3_3.7_B1.0_0.0
-0.9_1.3_B0.4_3.4
-1.7_3.8_R0.1_1.6
-0.6_1.6_B2.4_1.3
0.0_0.8_B2.1_0.4
0.0_0.0_B2.2_0.9
0.1_2.1_R1.3_0.5
0.4_1.0_R4.5_0.0
0.7_0.7_R1.4_1.7		 1.87 16.69 30.67 -18.20 -12.51 -16.79 N/A
75 071090 하이스틸 코스피 2026-10-16
(5.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,410 (5.25% / 44.5만주)
3,240 (-4.14% / 46.2만주)
3,380 (3.05% / 418.0만주)
3,280 (1.23% / 31.7만주)
3,240 (-4.71% / 30.3만주)
3,400 (-1.59% / 20.2만주)
3,455 (-1.57% / 39.6만주)
3,510 (1.89% / 107.1만주)
3,445 (-4.97% / 81.1만주)
3,625 (-7.53% / 360.7만주)
2026-10-163,410 (5.25% / 44.5만주)
2026-10-153,240 (-4.14% / 46.2만주)
2026-10-143,380 (3.05% / 418.0만주)
2026-10-133,280 (1.23% / 31.7만주)
2026-10-123,240 (-4.71% / 30.3만주)
2026-10-083,400 (-1.59% / 20.2만주)
2026-10-073,455 (-1.57% / 39.6만주)
2026-10-063,510 (1.89% / 107.1만주)
2026-10-023,445 (-4.97% / 81.1만주)
2026-10-013,625 (-7.53% / 360.7만주)
 0.9_0.0_R5.0_1.6
-2.1_5.4_B2.1_3.3
4.7_1.5_B1.6_8.3
-2.9_0.2_R4.3_0.5
-2.2_0.0_B2.6_1.4
0.0_1.2_B1.6_0.1
-0.7_0.1_B0.9_2.3
1.2_0.6_R0.7_4.7
-2.1_1.0_B3.0_1.7
4.6_3.4_B11.6_4.1		 -13.01 6.73 12.73 -25.63 -2.71 -19.19 N/A
76 000100 유한양행 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 80,400 (5.24% / 62.0만주)
76,400 (5.09% / 45.5만주)
72,700 (-0.14% / 18.6만주)
72,800 (1.11% / 17.4만주)
72,000 (-1.50% / 17.3만주)
73,100 (-2.53% / 23.4만주)
75,000 (-1.70% / 16.8만주)
76,300 (2.97% / 20.1만주)
74,100 (-0.94% / 12.0만주)
74,800 (2.75% / 15.6만주)
2026-10-1680,400 (5.24% / 62.0만주)
2026-10-1576,400 (5.09% / 45.5만주)
2026-10-1472,700 (-0.14% / 18.6만주)
2026-10-1372,800 (1.11% / 17.4만주)
2026-10-1272,000 (-1.50% / 17.3만주)
2026-10-0873,100 (-2.53% / 23.4만주)
2026-10-0775,000 (-1.70% / 16.8만주)
2026-10-0676,300 (2.97% / 20.1만주)
2026-10-0274,100 (-0.94% / 12.0만주)
2026-10-0174,800 (2.75% / 15.6만주)
 0.7_1.7_R4.8_1.9
-0.4_2.2_R5.5_0.1
-1.0_0.6_R0.8_1.9
-2.6_1.6_R3.9_0.0
-0.1_1.3_B1.4_1.6
-0.8_0.0_B1.7_0.4
0.1_0.3_B1.8_0.5
0.5_0.1_R2.4_0.8
0.5_1.1_B1.5_0.0
0.1_0.7_R2.6_0.9		 10.44 1.39 15.68 -17.28 -25.30 -31.03
77 123690 한국화장품 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,030 (5.24% / 4.9만주)
5,730 (-3.05% / 6.1만주)
5,910 (1.72% / 3.0만주)
5,810 (-3.65% / 10.7만주)
6,030 (-5.49% / 7.4만주)
6,380 (-3.19% / 6.3만주)
6,590 (3.29% / 38.5만주)
6,380 (-1.69% / 5.3만주)
6,490 (0.31% / 4.4만주)
6,470 (3.19% / 8.6만주)
2026-10-166,030 (5.24% / 4.9만주)
2026-10-155,730 (-3.05% / 6.1만주)
2026-10-145,910 (1.72% / 3.0만주)
2026-10-135,810 (-3.65% / 10.7만주)
2026-10-126,030 (-5.49% / 7.4만주)
2026-10-086,380 (-3.19% / 6.3만주)
2026-10-076,590 (3.29% / 38.5만주)
2026-10-066,380 (-1.69% / 5.3만주)
2026-10-026,490 (0.31% / 4.4만주)
2026-10-016,470 (3.19% / 8.6만주)
 -0.3_0.0_R5.4_0.7
-2.7_1.9_B0.3_1.0
1.4_0.8_R0.3_1.5
-0.2_1.4_B3.5_0.0
0.3_0.0_B5.8_0.8
0.0_0.3_B3.2_0.0
-0.6_0.0_R3.9_3.8
1.5_1.3_B3.2_0.0
0.6_1.2_B0.3_0.3
-0.2_1.0_R3.4_0.8		 -3.83 -6.94 -2.90 -28.13 -41.57 -38.41 N/A
78 002690 동일제강 코스피 2026-10-16
(5.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,309 (5.23% / 2.2만주)
1,244 (-2.81% / 2.7만주)
1,280 (-0.39% / 1.9만주)
1,285 (-1.38% / 3.1만주)
1,303 (-0.91% / 1.6만주)
1,315 (-0.15% / 1.5만주)
1,317 (-1.05% / 3.9만주)
1,331 (1.22% / 2.1만주)
1,315 (-1.50% / 4.0만주)
1,335 (-5.92% / 81.0만주)
2026-10-161,309 (5.23% / 2.2만주)
2026-10-151,244 (-2.81% / 2.7만주)
2026-10-141,280 (-0.39% / 1.9만주)
2026-10-131,285 (-1.38% / 3.1만주)
2026-10-121,303 (-0.91% / 1.6만주)
2026-10-081,315 (-0.15% / 1.5만주)
2026-10-071,317 (-1.05% / 3.9만주)
2026-10-061,331 (1.22% / 2.1만주)
2026-10-021,315 (-1.50% / 4.0만주)
2026-10-011,335 (-5.92% / 81.0만주)
 1.4_1.5_R2.9_0.8
-1.1_1.9_B1.7_0.0
0.0_0.8_B0.4_1.9
0.0_2.8_B1.4_0.0
0.0_1.4_B0.9_0.0
0.5_1.4_B0.6_1.2
-0.8_1.2_B0.2_1.1
0.0_1.4_R1.2_0.2
0.0_1.1_B1.5_0.0
5.9_4.1_B11.2_7.7		 -7.75 -6.50 -15.44 -22.59 -20.28 -19.40 N/A
79 090430 아모레퍼시픽 코스피 2026-10-16
(5.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 139,200 (5.22% / 26.4만주)
132,300 (0.08% / 18.7만주)
132,200 (1.30% / 20.2만주)
130,500 (-1.29% / 16.3만주)
132,200 (-2.72% / 18.6만주)
135,900 (-1.88% / 20.0만주)
138,500 (3.98% / 24.2만주)
133,200 (0.38% / 24.5만주)
132,700 (-2.21% / 19.3만주)
135,700 (-1.95% / 13.1만주)
2026-10-16139,200 (5.22% / 26.4만주)
2026-10-15132,300 (0.08% / 18.7만주)
2026-10-14132,200 (1.30% / 20.2만주)
2026-10-13130,500 (-1.29% / 16.3만주)
2026-10-12132,200 (-2.72% / 18.6만주)
2026-10-08135,900 (-1.88% / 20.0만주)
2026-10-07138,500 (3.98% / 24.2만주)
2026-10-06133,200 (0.38% / 24.5만주)
2026-10-02132,700 (-2.21% / 19.3만주)
2026-10-01135,700 (-1.95% / 13.1만주)
 0.1_1.1_R4.4_1.2
-0.8_2.2_R0.8_0.7
-1.4_0.0_R2.7_0.5
-0.8_1.8_B0.5_0.0
-1.6_1.2_B1.1_1.3
-1.5_2.5_B0.4_1.8
0.6_0.0_R3.4_2.5
0.5_3.2_B0.1_0.8
0.2_2.6_B2.4_0.6
-0.9_0.3_B1.0_1.6		 0.58 -3.33 15.23 6.67 17.20 20.11
80 139990 아주스틸 코스피 2026-10-16
(5.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,220 (5.21% / 0.7만주)
2,110 (-7.46% / 3.6만주)
2,280 (3.64% / 9.9만주)
2,200 (-0.45% / 2.5만주)
2,210 (-2.64% / 1.2만주)
2,270 (-0.44% / 2.8만주)
2,280 (-0.22% / 1.6만주)
2,285 (-1.93% / 2.1만주)
2,330 (0.87% / 1.8만주)
2,310 (-0.43% / 12.4만주)
2026-10-162,220 (5.21% / 0.7만주)
2026-10-152,110 (-7.46% / 3.6만주)
2026-10-142,280 (3.64% / 9.9만주)
2026-10-132,200 (-0.45% / 2.5만주)
2026-10-122,210 (-2.64% / 1.2만주)
2026-10-082,270 (-0.44% / 2.8만주)
2026-10-072,280 (-0.22% / 1.6만주)
2026-10-062,285 (-1.93% / 2.1만주)
2026-10-022,330 (0.87% / 1.8만주)
2026-10-012,310 (-0.43% / 12.4만주)
 0.5_0.0_R3.8_1.6
-4.4_0.5_B3.2_3.4
0.0_0.0_R3.6_6.1
0.0_1.8_B0.5_0.0
-0.2_0.0_B2.4_0.0
-1.8_0.0_R1.3_1.1
0.4_0.9_B0.7_0.0
-0.6_0.9_B1.3_0.0
0.0_0.9_R0.9_0.2
3.9_1.3_B4.1_4.8		 -4.31 3.26 9.63 -33.03 -29.19 -36.30 N/A
81 272210 한화시스템 코스피 2026-10-16
(5.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 79,000 (5.19% / 197.5만주)
75,100 (-7.05% / 96.2만주)
80,800 (3.59% / 118.8만주)
78,000 (3.86% / 92.9만주)
75,100 (-1.96% / 97.2만주)
76,600 (-1.29% / 125.2만주)
77,600 (-5.02% / 69.5만주)
81,700 (-1.45% / 125.7만주)
82,900 (5.07% / 95.3만주)
78,900 (5.20% / 78.6만주)
2026-10-1679,000 (5.19% / 197.5만주)
2026-10-1575,100 (-7.05% / 96.2만주)
2026-10-1480,800 (3.59% / 118.8만주)
2026-10-1378,000 (3.86% / 92.9만주)
2026-10-1275,100 (-1.96% / 97.2만주)
2026-10-0876,600 (-1.29% / 125.2만주)
2026-10-0777,600 (-5.02% / 69.5만주)
2026-10-0681,700 (-1.45% / 125.7만주)
2026-10-0282,900 (5.07% / 95.3만주)
2026-10-0178,900 (5.20% / 78.6만주)
 1.1_1.4_R6.1_3.4
-3.0_2.0_B4.2_1.4
0.1_2.4_R3.5_2.6
-3.9_1.5_R8.0_1.2
0.7_0.4_B2.6_4.3
0.0_5.4_B1.3_1.3
-1.6_0.1_B3.5_1.2
4.0_2.4_B5.2_3.9
-1.1_1.2_R6.3_0.1
0.0_2.9_R5.2_0.8		 5.33 13.34 20.06 -39.92 -17.83 48.48
82 000990 DB하이텍 코스피 2026-10-16
(5.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 108,000 (5.16% / 59.6만주)
102,700 (-12.67% / 64.6만주)
117,600 (-7.04% / 61.4만주)
126,500 (-3.95% / 49.6만주)
131,700 (-5.12% / 43.7만주)
138,800 (3.27% / 79.0만주)
134,400 (-3.79% / 55.5만주)
139,700 (-0.78% / 53.5만주)
140,800 (-1.19% / 31.8만주)
142,500 (4.32% / 50.1만주)
2026-10-16108,000 (5.16% / 59.6만주)
2026-10-15102,700 (-12.67% / 64.6만주)
2026-10-14117,600 (-7.04% / 61.4만주)
2026-10-13126,500 (-3.95% / 49.6만주)
2026-10-12131,700 (-5.12% / 43.7만주)
2026-10-08138,800 (3.27% / 79.0만주)
2026-10-07134,400 (-3.79% / 55.5만주)
2026-10-06139,700 (-0.78% / 53.5만주)
2026-10-02140,800 (-1.19% / 31.8만주)
2026-10-01142,500 (4.32% / 50.1만주)
 0.8_0.8_R2.9_3.2
-6.5_2.6_B6.6_1.2
0.0_2.2_B7.0_0.8
-5.8_1.7_R2.0_2.0
-3.6_1.4_B1.6_2.8
0.4_0.4_R2.8_2.1
-0.9_0.4_B3.0_2.2
1.6_2.1_B2.3_0.1
-0.3_1.2_B0.8_1.8
0.9_0.2_R3.4_0.0		 -20.94 -7.46 -10.60 9.53 33.07 85.34
83 064400 LG씨엔에스 코스피 2026-10-16
(5.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,200 (5.16% / 56.9만주)
62,000 (-6.20% / 85.9만주)
66,100 (2.32% / 37.9만주)
64,600 (-2.56% / 66.9만주)
66,300 (-1.78% / 47.6만주)
67,500 (-2.32% / 73.3만주)
69,100 (-6.11% / 69.6만주)
73,600 (2.36% / 60.7만주)
71,900 (1.70% / 36.8만주)
70,700 (2.76% / 38.4만주)
2026-10-1665,200 (5.16% / 56.9만주)
2026-10-1562,000 (-6.20% / 85.9만주)
2026-10-1466,100 (2.32% / 37.9만주)
2026-10-1364,600 (-2.56% / 66.9만주)
2026-10-1266,300 (-1.78% / 47.6만주)
2026-10-0867,500 (-2.32% / 73.3만주)
2026-10-0769,100 (-6.11% / 69.6만주)
2026-10-0673,600 (2.36% / 60.7만주)
2026-10-0271,900 (1.70% / 36.8만주)
2026-10-0170,700 (2.76% / 38.4만주)
 1.0_0.0_R4.2_2.1
-4.1_1.1_B2.2_1.6
-0.5_0.0_R2.8_1.7
-2.7_3.6_R0.2_0.9
-0.4_0.6_B1.3_3.1
0.1_1.2_B2.5_0.0
-0.5_0.0_B5.6_0.5
1.7_0.5_R0.7_1.9
-0.7_1.0_R2.4_0.0
0.3_1.0_R2.5_0.0		 -5.23 -8.17 -3.56 0.26 -1.50 4.97
84 005935 삼성전자우 코스피 2026-10-16
(5.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 167,200 (5.09% / 435.5만주)
159,100 (-8.35% / 680.2만주)
173,600 (-0.40% / 458.5만주)
174,300 (-6.69% / 541.5만주)
186,800 (-3.71% / 362.3만주)
194,000 (-2.02% / 224.0만주)
198,000 (-0.10% / 272.6만주)
198,200 (-1.39% / 249.5만주)
201,000 (-1.71% / 254.0만주)
204,500 (4.76% / 279.4만주)
2026-10-16167,200 (5.09% / 435.5만주)
2026-10-15159,100 (-8.35% / 680.2만주)
2026-10-14173,600 (-0.40% / 458.5만주)
2026-10-13174,300 (-6.69% / 541.5만주)
2026-10-12186,800 (-3.71% / 362.3만주)
2026-10-08194,000 (-2.02% / 224.0만주)
2026-10-07198,000 (-0.10% / 272.6만주)
2026-10-06198,200 (-1.39% / 249.5만주)
2026-10-02201,000 (-1.71% / 254.0만주)
2026-10-01204,500 (4.76% / 279.4만주)
 3.0_1.0_R3.2_2.3
-4.9_3.0_B3.6_0.7
0.0_1.9_B0.4_3.1
-3.2_2.5_B3.6_1.2
0.0_0.4_B3.7_1.3
1.0_0.0_B3.0_0.0
-1.6_0.3_R1.5_2.5
0.5_0.6_B1.9_0.2
-2.0_0.5_R0.2_1.7
-0.1_0.9_R4.9_0.2		 -14.34 -10.64 -12.92 15.83 57.28 128.77
85 002020 코오롱 코스피 2026-10-16
(5.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,700 (5.08% / 4.3만주)
20,650 (-3.95% / 6.1만주)
21,500 (0.47% / 1.6만주)
21,400 (-2.28% / 4.1만주)
21,900 (-3.31% / 2.2만주)
22,650 (-1.52% / 1.7만주)
23,000 (-2.95% / 2.5만주)
23,700 (0.64% / 1.8만주)
23,550 (-2.48% / 2.4만주)
24,150 (3.65% / 2.8만주)
2026-10-1621,700 (5.08% / 4.3만주)
2026-10-1520,650 (-3.95% / 6.1만주)
2026-10-1421,500 (0.47% / 1.6만주)
2026-10-1321,400 (-2.28% / 4.1만주)
2026-10-1221,900 (-3.31% / 2.2만주)
2026-10-0822,650 (-1.52% / 1.7만주)
2026-10-0723,000 (-2.95% / 2.5만주)
2026-10-0623,700 (0.64% / 1.8만주)
2026-10-0223,550 (-2.48% / 2.4만주)
2026-10-0124,150 (3.65% / 2.8만주)
 1.2_1.2_R4.1_1.4
-4.2_2.4_R0.2_1.2
-2.3_0.0_R2.9_2.8
-1.8_4.9_B0.5_0.2
-1.3_0.0_B2.0_0.4
-0.4_1.1_B1.1_0.4
0.8_0.4_B3.8_0.0
1.3_0.8_B0.6_0.6
-0.6_0.6_B1.9_0.6
0.0_2.1_R3.6_0.6		 -6.87 -11.07 -45.27 -64.54 -51.86 -49.76 N/A
86 145720 덴티움 코스피 2026-10-16
(5.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 39,400 (5.07% / 5.2만주)
37,500 (-4.58% / 1.8만주)
39,300 (0.00% / 1.7만주)
39,300 (1.81% / 3.9만주)
38,600 (-4.34% / 1.8만주)
40,350 (0.88% / 3.3만주)
40,000 (-0.87% / 1.8만주)
40,350 (4.13% / 4.4만주)
38,750 (4.45% / 2.4만주)
37,100 (1.64% / 0.5만주)
2026-10-1639,400 (5.07% / 5.2만주)
2026-10-1537,500 (-4.58% / 1.8만주)
2026-10-1439,300 (0.00% / 1.7만주)
2026-10-1339,300 (1.81% / 3.9만주)
2026-10-1238,600 (-4.34% / 1.8만주)
2026-10-0840,350 (0.88% / 3.3만주)
2026-10-0740,000 (-0.87% / 1.8만주)
2026-10-0640,350 (4.13% / 4.4만주)
2026-10-0238,750 (4.45% / 2.4만주)
2026-10-0137,100 (1.64% / 0.5만주)
 1.3_0.0_R3.4_2.3
-2.0_0.8_B2.6_0.0
0.4_1.9_B0.4_1.4
0.5_2.6_R1.3_0.6
-0.9_0.3_B3.5_0.0
0.5_0.4_R0.4_1.4
-0.6_0.8_B0.2_0.9
1.7_0.3_R2.4_0.2
3.1_1.0_R1.3_0.9
1.1_1.1_R0.5_0.1		 7.95 5.63 -2.48 -26.77 -14.83 -27.26
87 000950 전방 코스피 2026-10-16
(5.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 29,200 (5.04% / 0.1만주)
27,800 (-3.30% / 0.1만주)
28,750 (-2.54% / 0.1만주)
29,500 (0.34% / 0.1만주)
29,400 (0.68% / 0.1만주)
29,200 (-2.34% / 0.1만주)
29,900 (-4.01% / 0.0만주)
31,150 (5.59% / 0.0만주)
29,500 (-0.51% / 0.1만주)
29,650 (0.51% / 0.1만주)
2026-10-1629,200 (5.04% / 0.1만주)
2026-10-1527,800 (-3.30% / 0.1만주)
2026-10-1428,750 (-2.54% / 0.1만주)
2026-10-1329,500 (0.34% / 0.1만주)
2026-10-1229,400 (0.68% / 0.1만주)
2026-10-0829,200 (-2.34% / 0.1만주)
2026-10-0729,900 (-4.01% / 0.0만주)
2026-10-0631,150 (5.59% / 0.0만주)
2026-10-0229,500 (-0.51% / 0.1만주)
2026-10-0129,650 (0.51% / 0.1만주)
 -1.1_2.9_R5.3_0.9
-4.9_0.7_R1.6_0.7
-3.0_0.0_R0.5_1.7
0.0_4.1_R0.3_0.0
0.0_0.7_R0.7_2.2
0.0_0.0_B2.3_1.7
-1.6_0.0_B2.4_0.0
-1.2_0.0_R6.9_0.0
0.0_1.4_B0.5_4.6
-3.4_0.0_R4.0_8.4		 -1.02 -10.15 12.31 -13.99 -18.55 -17.51 N/A
88 014285 금강공업우 코스피 2026-10-16
(5.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,640 (5.03% / 0.0만주)
5,370 (0.19% / 0.1만주)
5,360 (3.88% / 0.3만주)
5,160 (-3.37% / 0.2만주)
5,340 (-8.25% / 0.1만주)
5,820 (-1.19% / 0.0만주)
5,890 (7.88% / 0.1만주)
5,460 (-2.50% / 0.1만주)
5,600 (-3.95% / 0.1만주)
5,830 (2.82% / 0.6만주)
2026-10-165,640 (5.03% / 0.0만주)
2026-10-155,370 (0.19% / 0.1만주)
2026-10-145,360 (3.88% / 0.3만주)
2026-10-135,160 (-3.37% / 0.2만주)
2026-10-125,340 (-8.25% / 0.1만주)
2026-10-085,820 (-1.19% / 0.0만주)
2026-10-075,890 (7.88% / 0.1만주)
2026-10-065,460 (-2.50% / 0.1만주)
2026-10-025,600 (-3.95% / 0.1만주)
2026-10-015,830 (2.82% / 0.6만주)
 0.0_0.0_R5.0_0.0
1.7_1.3_B1.5_0.0
2.7_0.0_R1.1_0.9
2.1_0.2_B5.3_0.7
-2.9_0.0_B5.5_1.9
0.0_2.1_B1.2_0.0
0.7_0.0_R7.1_0.0
3.2_2.9_B5.5_0.0
0.0_0.0_B3.9_0.0
2.3_3.6_R0.5_0.3		 -0.53 -1.40 8.05 -21.99 -29.41 -23.99 N/A
89 003720 삼영 코스피 2026-10-16
(5.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,870 (5.01% / 12.5만주)
5,590 (-7.91% / 29.7만주)
6,070 (1.51% / 13.1만주)
5,980 (-1.81% / 26.7만주)
6,090 (-5.14% / 19.0만주)
6,420 (-0.47% / 13.4만주)
6,450 (-2.27% / 14.9만주)
6,600 (2.17% / 23.2만주)
6,460 (-0.15% / 16.4만주)
6,470 (3.03% / 12.5만주)
2026-10-165,870 (5.01% / 12.5만주)
2026-10-155,590 (-7.91% / 29.7만주)
2026-10-146,070 (1.51% / 13.1만주)
2026-10-135,980 (-1.81% / 26.7만주)
2026-10-126,090 (-5.14% / 19.0만주)
2026-10-086,420 (-0.47% / 13.4만주)
2026-10-076,450 (-2.27% / 14.9만주)
2026-10-066,600 (2.17% / 23.2만주)
2026-10-026,460 (-0.15% / 16.4만주)
2026-10-016,470 (3.03% / 12.5만주)
 1.4_0.2_R2.5_2.6
-4.3_3.2_B3.8_0.3
0.3_0.7_R1.2_2.5
-3.1_3.2_R1.4_1.0
-0.3_0.8_B4.8_1.7
-0.2_1.1_B0.3_2.2
0.2_0.9_B2.4_0.8
0.2_0.3_R2.0_0.6
-0.6_0.5_R0.5_3.1
0.0_1.4_R3.0_0.0		 -6.53 -5.17 -3.77 -30.04 2.62 24.58 N/A
90 003535 한화투자증권우 코스피 2026-10-16
(4.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,910 (4.97% / 1.3만주)
5,630 (-5.38% / 1.1만주)
5,950 (-1.49% / 1.2만주)
6,040 (-4.58% / 2.2만주)
6,330 (-3.06% / 0.7만주)
6,530 (-0.46% / 1.7만주)
6,560 (0.15% / 0.7만주)
6,550 (0.15% / 1.6만주)
6,540 (0.46% / 1.3만주)
6,510 (1.88% / 1.6만주)
2026-10-165,910 (4.97% / 1.3만주)
2026-10-155,630 (-5.38% / 1.1만주)
2026-10-145,950 (-1.49% / 1.2만주)
2026-10-136,040 (-4.58% / 2.2만주)
2026-10-126,330 (-3.06% / 0.7만주)
2026-10-086,530 (-0.46% / 1.7만주)
2026-10-076,560 (0.15% / 0.7만주)
2026-10-066,550 (0.15% / 1.6만주)
2026-10-026,540 (0.46% / 1.3만주)
2026-10-016,510 (1.88% / 1.6만주)
 1.2_3.0_R6.7_0.2
-2.2_5.7_B3.3_1.0
1.0_2.4_B2.5_0.0
-1.6_5.5_B3.0_0.3
-0.2_1.3_B2.9_0.0
-0.2_2.8_B0.3_0.9
0.9_3.0_B0.8_0.0
1.5_1.5_B1.4_0.0
0.0_1.4_R0.5_1.5
2.3_3.2_B0.5_0.0		 -7.51 -10.73 -0.17 -36.59 -25.19 -48.16 N/A
91 008930 한미사이언스 코스피 2026-10-16
(4.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 47,700 (4.95% / 50.7만주)
45,450 (2.94% / 36.1만주)
44,150 (-12.05% / 40.2만주)
50,200 (-2.71% / 23.1만주)
51,600 (-6.01% / 37.9만주)
54,900 (-5.51% / 118.2만주)
58,100 (0.87% / 70.3만주)
57,600 (4.16% / 18.9만주)
55,300 (4.93% / 16.2만주)
52,700 (-0.19% / 12.1만주)
2026-10-1647,700 (4.95% / 50.7만주)
2026-10-1545,450 (2.94% / 36.1만주)
2026-10-1444,150 (-12.05% / 40.2만주)
2026-10-1350,200 (-2.71% / 23.1만주)
2026-10-1251,600 (-6.01% / 37.9만주)
2026-10-0854,900 (-5.51% / 118.2만주)
2026-10-0758,100 (0.87% / 70.3만주)
2026-10-0657,600 (4.16% / 18.9만주)
2026-10-0255,300 (4.93% / 16.2만주)
2026-10-0152,700 (-0.19% / 12.1만주)
 0.0_3.0_R3.2_5.5
-3.1_2.3_R6.2_0.9
-2.4_1.7_B9.9_0.6
-3.8_0.4_R1.1_5.0
-5.1_4.3_B1.0_3.3
8.8_5.8_B13.1_0.9
0.3_2.4_R0.5_1.2
-0.5_1.5_R4.7_0.2
-0.2_3.0_R5.1_0.7
-0.6_1.3_R0.4_3.2		 -9.66 -7.56 47.45 21.22 30.46 30.82
92 005250 녹십자홀딩스 코스피 2026-10-16
(4.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,560 (4.94% / 11.1만주)
9,110 (-3.29% / 7.2만주)
9,420 (-0.95% / 2.4만주)
9,510 (-0.73% / 7.3만주)
9,580 (-1.74% / 5.6만주)
9,750 (-1.91% / 5.4만주)
9,940 (1.43% / 26.0만주)
9,800 (1.24% / 5.2만주)
9,680 (-0.62% / 3.0만주)
9,740 (2.42% / 4.6만주)
2026-10-169,560 (4.94% / 11.1만주)
2026-10-159,110 (-3.29% / 7.2만주)
2026-10-149,420 (-0.95% / 2.4만주)
2026-10-139,510 (-0.73% / 7.3만주)
2026-10-129,580 (-1.74% / 5.6만주)
2026-10-089,750 (-1.91% / 5.4만주)
2026-10-079,940 (1.43% / 26.0만주)
2026-10-069,800 (1.24% / 5.2만주)
2026-10-029,680 (-0.62% / 3.0만주)
2026-10-019,740 (2.42% / 4.6만주)
 1.0_0.7_R3.2_2.2
-0.8_1.3_B2.5_0.5
-1.4_0.3_R0.4_2.2
-1.0_2.2_R0.3_0.9
-0.5_0.4_B1.2_2.0
0.2_0.5_B2.1_0.0
-0.7_0.0_R2.2_2.1
1.0_1.0_R0.2_2.0
0.0_0.3_B0.6_0.6
0.0_0.1_R2.4_0.3		 0.53 -0.93 -1.75 -31.67 -37.43 -38.44 N/A
93 005690 파미셀 코스피 2026-10-16
(4.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,880 (4.92% / 58.8만주)
10,370 (-9.75% / 100.1만주)
11,490 (0.88% / 70.5만주)
11,390 (-6.10% / 103.3만주)
12,130 (-5.68% / 73.1만주)
12,860 (-1.23% / 63.0만주)
13,020 (-1.21% / 89.8만주)
13,180 (6.29% / 280.2만주)
12,400 (-1.51% / 94.6만주)
12,590 (3.54% / 78.3만주)
2026-10-1610,880 (4.92% / 58.8만주)
2026-10-1510,370 (-9.75% / 100.1만주)
2026-10-1411,490 (0.88% / 70.5만주)
2026-10-1311,390 (-6.10% / 103.3만주)
2026-10-1212,130 (-5.68% / 73.1만주)
2026-10-0812,860 (-1.23% / 63.0만주)
2026-10-0713,020 (-1.21% / 89.8만주)
2026-10-0613,180 (6.29% / 280.2만주)
2026-10-0212,400 (-1.51% / 94.6만주)
2026-10-0112,590 (3.54% / 78.3만주)
 0.9_0.8_R3.3_2.9
-4.0_2.7_B6.0_1.5
0.0_0.7_R0.9_4.2
-2.8_2.0_B3.4_0.9
0.0_0.2_B5.7_0.7
0.6_1.1_B1.8_0.0
0.6_0.7_B1.8_0.4
3.2_0.3_R3.0_4.5
0.3_1.8_B1.8_0.6
-0.7_0.0_R4.3_0.6		 -10.53 0.18 -9.18 -39.22 -19.29 -14.04
94 075580 세진중공업 코스피 2026-10-16
(4.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,350 (4.90% / 19.2만주)
7,960 (-8.61% / 15.5만주)
8,710 (1.75% / 10.9만주)
8,560 (-0.93% / 21.8만주)
8,640 (-7.10% / 15.1만주)
9,300 (-5.20% / 13.9만주)
9,810 (-2.00% / 8.8만주)
10,010 (-0.10% / 12.5만주)
10,020 (0.50% / 11.1만주)
9,970 (2.78% / 8.9만주)
2026-10-168,350 (4.90% / 19.2만주)
2026-10-157,960 (-8.61% / 15.5만주)
2026-10-148,710 (1.75% / 10.9만주)
2026-10-138,560 (-0.93% / 21.8만주)
2026-10-128,640 (-7.10% / 15.1만주)
2026-10-089,300 (-5.20% / 13.9만주)
2026-10-079,810 (-2.00% / 8.8만주)
2026-10-0610,010 (-0.10% / 12.5만주)
2026-10-0210,020 (0.50% / 11.1만주)
2026-10-019,970 (2.78% / 8.9만주)
 1.1_0.0_R4.0_2.4
-3.7_1.6_B5.1_0.0
-0.6_0.0_R2.4_2.2
-3.4_2.8_R2.5_0.8
-2.0_0.5_B5.2_0.2
0.4_0.1_B5.6_0.0
0.2_0.0_B2.2_0.3
0.3_0.8_B0.4_0.3
0.1_0.7_R0.4_0.4
0.5_1.4_R2.3_0.0		 -13.92 -17.41 -27.14 -52.72 -58.42 -58.62
95 004560 현대비앤지스틸 코스피 2026-10-16
(4.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,210 (4.86% / 4.5만주)
10,690 (-4.89% / 5.3만주)
11,240 (-0.62% / 3.3만주)
11,310 (-0.79% / 4.5만주)
11,400 (-3.39% / 3.5만주)
11,800 (-1.09% / 1.9만주)
11,930 (-3.24% / 3.5만주)
12,330 (-0.64% / 2.6만주)
12,410 (0.49% / 1.6만주)
12,350 (-1.20% / 3.7만주)
2026-10-1611,210 (4.86% / 4.5만주)
2026-10-1510,690 (-4.89% / 5.3만주)
2026-10-1411,240 (-0.62% / 3.3만주)
2026-10-1311,310 (-0.79% / 4.5만주)
2026-10-1211,400 (-3.39% / 3.5만주)
2026-10-0811,800 (-1.09% / 1.9만주)
2026-10-0711,930 (-3.24% / 3.5만주)
2026-10-0612,330 (-0.64% / 2.6만주)
2026-10-0212,410 (0.49% / 1.6만주)
2026-10-0112,350 (-1.20% / 3.7만주)
 0.1_0.1_R4.3_5.6
-2.3_3.6_B2.6_2.4
-0.8_0.1_R0.2_4.1
-1.8_2.1_R1.0_0.4
-0.8_0.3_B2.6_1.8
0.2_0.0_B1.3_1.3
-0.2_0.5_B3.0_0.2
0.7_1.1_B1.4_0.3
0.7_0.6_B0.2_0.8
2.9_1.2_B4.0_1.1		 -10.32 -9.96 -0.53 -27.91 -6.02 -6.10 N/A
96 011230 삼화전자 코스피 2026-10-16
(4.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,380 (4.85% / 11.1만주)
2,270 (-5.61% / 19.4만주)
2,405 (-0.41% / 20.3만주)
2,415 (-1.43% / 33.6만주)
2,450 (-4.48% / 16.9만주)
2,565 (-2.29% / 11.5만주)
2,625 (-2.05% / 10.4만주)
2,680 (0.00% / 15.8만주)
2,680 (-0.74% / 15.6만주)
2,700 (1.50% / 19.1만주)
2026-10-162,380 (4.85% / 11.1만주)
2026-10-152,270 (-5.61% / 19.4만주)
2026-10-142,405 (-0.41% / 20.3만주)
2026-10-132,415 (-1.43% / 33.6만주)
2026-10-122,450 (-4.48% / 16.9만주)
2026-10-082,565 (-2.29% / 11.5만주)
2026-10-072,625 (-2.05% / 10.4만주)
2026-10-062,680 (0.00% / 15.8만주)
2026-10-022,680 (-0.74% / 15.6만주)
2026-10-012,700 (1.50% / 19.1만주)
 -0.7_0.0_R7.3_1.0
-2.3_2.6_B3.4_0.0
0.2_1.2_B0.6_5.0
-2.0_4.4_R0.6_8.1
0.0_0.2_B4.5_0.6
0.6_0.8_B2.8_0.0
0.4_0.4_B2.4_0.0
0.2_0.4_B0.2_3.0
-1.1_0.4_R0.4_1.1
-0.8_1.5_R2.3_0.2		 -10.53 -10.86 -20.67 -7.93 -20.93 -35.76 N/A
97 001290 상상인증권 코스피 2026-10-16
(4.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,780 (4.85% / 3.1만주)
3,605 (-4.88% / 4.9만주)
3,790 (-2.82% / 2.6만주)
3,900 (-3.23% / 7.2만주)
4,030 (-2.66% / 3.3만주)
4,140 (-0.72% / 2.5만주)
4,170 (-3.58% / 4.0만주)
4,325 (-0.12% / 5.0만주)
4,330 (4.09% / 5.0만주)
4,160 (1.71% / 3.1만주)
2026-10-163,780 (4.85% / 3.1만주)
2026-10-153,605 (-4.88% / 4.9만주)
2026-10-143,790 (-2.82% / 2.6만주)
2026-10-133,900 (-3.23% / 7.2만주)
2026-10-124,030 (-2.66% / 3.3만주)
2026-10-084,140 (-0.72% / 2.5만주)
2026-10-074,170 (-3.58% / 4.0만주)
2026-10-064,325 (-0.12% / 5.0만주)
2026-10-024,330 (4.09% / 5.0만주)
2026-10-014,160 (1.71% / 3.1만주)
 1.2_1.9_R3.3_0.8
-1.1_2.8_B3.9_0.1
0.0_0.3_B2.8_2.6
0.0_2.6_B3.2_0.0
-0.1_1.1_B2.5_1.6
-0.2_1.3_B0.5_1.9
-0.7_0.1_B2.9_0.0
-1.5_1.4_R1.4_1.4
-0.5_0.0_R4.6_0.7
-0.2_0.5_R2.0_1.2		 -7.58 -10.32 2.58 -33.68 18.13 4.56 N/A
98 003530 한화투자증권 코스피 2026-10-16
(4.83%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,125 (4.83% / 81.0만주)
3,935 (-5.07% / 112.3만주)
4,145 (-1.07% / 58.1만주)
4,190 (-1.64% / 97.3만주)
4,260 (-2.85% / 86.8만주)
4,385 (-1.46% / 64.5만주)
4,450 (-3.26% / 92.2만주)
4,600 (-1.39% / 68.4만주)
4,665 (0.65% / 96.1만주)
4,635 (4.16% / 133.9만주)
2026-10-164,125 (4.83% / 81.0만주)
2026-10-153,935 (-5.07% / 112.3만주)
2026-10-144,145 (-1.07% / 58.1만주)
2026-10-134,190 (-1.64% / 97.3만주)
2026-10-124,260 (-2.85% / 86.8만주)
2026-10-084,385 (-1.46% / 64.5만주)
2026-10-074,450 (-3.26% / 92.2만주)
2026-10-064,600 (-1.39% / 68.4만주)
2026-10-024,665 (0.65% / 96.1만주)
2026-10-014,635 (4.16% / 133.9만주)
 1.1_0.0_R3.5_1.6
-3.7_1.4_B1.4_1.3
0.0_0.7_B1.1_2.7
-2.5_2.0_R0.8_0.2
-1.9_0.5_B0.9_1.6
0.0_1.3_B1.5_0.0
0.4_0.1_B3.7_0.0
0.5_0.0_B1.9_1.1
-0.1_0.5_R0.8_1.8
2.2_3.3_R1.9_0.2		 -7.30 -13.07 -11.19 -45.07 -19.75 -28.39
99 005965 동부건설우 코스피 2026-10-16
(4.83%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,840 (4.83% / 0.1만주)
15,110 (-10.49% / 0.1만주)
16,880 (-0.71% / 0.0만주)
17,000 (-0.06% / 0.0만주)
17,010 (-0.53% / 0.0만주)
17,100 (0.00% / 0.0만주)
17,100 (0.23% / 0.0만주)
17,060 (-0.76% / 0.0만주)
17,190 (-0.29% / 0.0만주)
17,240 (0.00% / 0.0만주)
2026-10-1615,840 (4.83% / 0.1만주)
2026-10-1515,110 (-10.49% / 0.1만주)
2026-10-1416,880 (-0.71% / 0.0만주)
2026-10-1317,000 (-0.06% / 0.0만주)
2026-10-1217,010 (-0.53% / 0.0만주)
2026-10-0817,100 (0.00% / 0.0만주)
2026-10-0717,100 (0.23% / 0.0만주)
2026-10-0617,060 (-0.76% / 0.0만주)
2026-10-0217,190 (-0.29% / 0.0만주)
2026-10-0117,240 (0.00% / 0.0만주)
 1.9_0.0_R2.9_2.8
-0.5_0.7_B10.1_0.0
0.0_0.0_B0.7_0.0
-0.1_0.0_D0.0_0.0
0.0_0.0_B0.5_0.0
0.0_0.0_D0.0_0.0
0.0_0.0_R0.2_0.6
0.0_0.0_B0.8_0.0
-0.3_0.0_D0.0_0.0
0.2_0.2_B0.2_0.0		 -8.12 -6.82 -1.49 -26.67 -21.97 -16.37 N/A
100 010690 화신 코스피 2026-10-16
(4.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,970 (4.81% / 17.3만주)
6,650 (-5.94% / 21.9만주)
7,070 (-0.14% / 7.2만주)
7,080 (-0.98% / 20.7만주)
7,150 (-3.64% / 11.9만주)
7,420 (-1.72% / 8.8만주)
7,550 (-2.33% / 9.5만주)
7,730 (0.91% / 16.6만주)
7,660 (1.46% / 19.5만주)
7,550 (2.72% / 13.4만주)
2026-10-166,970 (4.81% / 17.3만주)
2026-10-156,650 (-5.94% / 21.9만주)
2026-10-147,070 (-0.14% / 7.2만주)
2026-10-137,080 (-0.98% / 20.7만주)
2026-10-127,150 (-3.64% / 11.9만주)
2026-10-087,420 (-1.72% / 8.8만주)
2026-10-077,550 (-2.33% / 9.5만주)
2026-10-067,730 (0.91% / 16.6만주)
2026-10-027,660 (1.46% / 19.5만주)
2026-10-017,550 (2.72% / 13.4만주)
 0.8_0.1_R4.0_1.4
-4.2_1.4_B1.8_1.9
-0.6_0.6_R0.4_3.4
-3.4_1.6_R2.5_0.3
0.4_0.0_B4.0_0.5
0.0_0.3_B1.7_0.5
0.6_0.0_B3.0_0.0
0.7_0.3_R0.3_1.7
0.0_0.0_R1.5_1.8
0.8_0.0_R1.9_0.3		 -5.17 -7.07 -17.71 -38.54 -17.90 -12.17 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 2일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 015260 에이엔피 코스피 2026-10-16
(12.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 428 (12.93% / 2,046.0만주)
379 (29.79% / 712.3만주)
292 (29.78% / 1,421.3만주)
225 (14.21% / 1,168.3만주)
197 (-20.88% / 450.1만주)
249 (29.69% / 280.8만주)
192 (17.07% / 1,099.6만주)
164 (-18.81% / 268.8만주)
202 (-16.53% / 213.5만주)
242 (-3.20% / 35.9만주)
2026-10-16428 (12.93% / 2,046.0만주)
2026-10-15379 (29.79% / 712.3만주)
2026-10-14292 (29.78% / 1,421.3만주)
2026-10-13225 (14.21% / 1,168.3만주)
2026-10-12197 (-20.88% / 450.1만주)
2026-10-08249 (29.69% / 280.8만주)
2026-10-07192 (17.07% / 1,099.6만주)
2026-10-06164 (-18.81% / 268.8만주)
2026-10-02202 (-16.53% / 213.5만주)
2026-10-01242 (-3.20% / 35.9만주)
 5.5_5.3_R7.0_15.0
0.0_9.9_R29.8_0.0
0.9_0.0_R28.6_0.0
1.5_1.5_R12.5_13.8
-6.4_4.1_B15.5_5.2
0.0_3.6_R29.7_0.0
2.4_3.0_R14.3_10.9
0.0_5.5_B18.8_4.0
-0.4_4.0_B16.2_1.2
-0.4_1.7_B2.8_1.2		 46.58 51.24 27.76 -32.92 1.18 -17.69 N/A
2 009190 대양금속 코스피 2026-10-16
(29.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,049 (29.99% / 2,822.4만주)
807 (4.40% / 1,418.6만주)
773 (16.24% / 1,924.3만주)
665 (19.82% / 1,637.1만주)
555 (-9.02% / 154.0만주)
610 (-8.27% / 412.1만주)
665 (14.85% / 1,358.3만주)
579 (-6.16% / 310.6만주)
617 (-9.93% / 193.8만주)
685 (-14.38% / 380.0만주)
2026-10-161,049 (29.99% / 2,822.4만주)
2026-10-15807 (4.40% / 1,418.6만주)
2026-10-14773 (16.24% / 1,924.3만주)
2026-10-13665 (19.82% / 1,637.1만주)
2026-10-12555 (-9.02% / 154.0만주)
2026-10-08610 (-8.27% / 412.1만주)
2026-10-07665 (14.85% / 1,358.3만주)
2026-10-06579 (-6.16% / 310.6만주)
2026-10-02617 (-9.93% / 193.8만주)
2026-10-01685 (-14.38% / 380.0만주)
 3.0_0.2_R26.2_0.0
10.2_5.6_B5.3_10.0
0.6_0.0_R15.5_11.8
0.2_2.0_R19.6_8.4
0.0_0.9_B9.0_0.0
-0.9_1.0_B7.4_7.7
1.0_0.0_R13.7_13.1
-0.8_0.7_B5.4_10.0
1.2_2.3_B11.0_4.6
-1.0_16.2_B13.5_1.0		 35.71 -7.58 -45.34 -24.59 -18.05 -32.10 N/A
3 45226K 한화갤러리아우 코스피 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (30.00% / 14.3만주)
4,000 (-2.44% / 0.9만주)
4,100 (1.86% / 1.0만주)
4,025 (-5.52% / 0.3만주)
4,260 (-1.50% / 0.3만주)
4,325 (-2.04% / 0.1만주)
4,415 (0.00% / 0.6만주)
4,415 (-0.23% / 0.3만주)
4,425 (-1.67% / 0.2만주)
4,500 (-2.17% / 0.6만주)
2026-10-165,200 (30.00% / 14.3만주)
2026-10-154,000 (-2.44% / 0.9만주)
2026-10-144,100 (1.86% / 1.0만주)
2026-10-134,025 (-5.52% / 0.3만주)
2026-10-124,260 (-1.50% / 0.3만주)
2026-10-084,325 (-2.04% / 0.1만주)
2026-10-074,415 (0.00% / 0.6만주)
2026-10-064,415 (-0.23% / 0.3만주)
2026-10-024,425 (-1.67% / 0.2만주)
2026-10-014,500 (-2.17% / 0.6만주)
 2.0_0.0_R27.5_0.0
-0.1_1.5_B2.3_0.0
0.7_0.0_R1.1_3.5
-10.8_0.0_R5.9_5.0
0.3_0.0_B1.8_0.7
0.0_0.0_B2.0_0.0
-0.7_0.1_R0.7_0.0
0.0_0.0_B0.2_0.1
0.0_0.1_B1.7_0.0
0.0_0.6_B2.2_0.0		 26.83 21.50 25.15 -13.48 -35.48 133.71 N/A
4 010580 에스엠벡셀 코스피 2026-10-16
(-2.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,110 (-2.05% / 999.5만주)
3,175 (18.91% / 4,422.0만주)
2,670 (29.93% / 1,501.6만주)
2,055 (-6.16% / 54.8만주)
2,190 (-6.01% / 114.1만주)
2,330 (8.12% / 744.9만주)
2,155 (-2.49% / 36.3만주)
2,210 (-2.00% / 34.8만주)
2,255 (-1.10% / 33.4만주)
2,280 (-3.18% / 61.6만주)
2026-10-163,110 (-2.05% / 999.5만주)
2026-10-153,175 (18.91% / 4,422.0만주)
2026-10-142,670 (29.93% / 1,501.6만주)
2026-10-132,055 (-6.16% / 54.8만주)
2026-10-122,190 (-6.01% / 114.1만주)
2026-10-082,330 (8.12% / 744.9만주)
2026-10-072,155 (-2.49% / 36.3만주)
2026-10-062,210 (-2.00% / 34.8만주)
2026-10-022,255 (-1.10% / 33.4만주)
2026-10-012,280 (-3.18% / 61.6만주)
 3.9_3.8_B4.5_3.8
0.7_0.7_R18.0_9.3
0.2_1.7_R29.6_0.0
-5.7_3.0_B0.5_4.1
-2.6_1.4_B3.5_7.9
0.5_2.8_R7.6_9.4
0.7_0.5_B3.1_3.4
-0.9_0.5_B1.1_2.0
1.3_1.1_B2.4_0.0
0.0_2.2_B3.2_3.6		 16.48 11.47 87.35 50.61 20.78 42.33 N/A
5 012750 에스원 코스피 2026-10-16
(-0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,500 (-0.10% / 22.5만주)
97,600 (13.89% / 30.7만주)
85,700 (-1.49% / 10.8만주)
87,000 (0.81% / 5.6만주)
86,300 (2.49% / 8.0만주)
84,200 (0.48% / 6.1만주)
83,800 (-1.06% / 13.5만주)
84,700 (1.93% / 5.4만주)
83,100 (-0.12% / 5.5만주)
83,200 (0.73% / 4.0만주)
2026-10-1697,500 (-0.10% / 22.5만주)
2026-10-1597,600 (13.89% / 30.7만주)
2026-10-1485,700 (-1.49% / 10.8만주)
2026-10-1387,000 (0.81% / 5.6만주)
2026-10-1286,300 (2.49% / 8.0만주)
2026-10-0884,200 (0.48% / 6.1만주)
2026-10-0783,800 (-1.06% / 13.5만주)
2026-10-0684,700 (1.93% / 5.4만주)
2026-10-0283,100 (-0.12% / 5.5만주)
2026-10-0183,200 (0.73% / 4.0만주)
 0.8_1.2_B1.1_1.6
10.9_2.3_R2.7_0.4
-0.8_1.2_B0.7_1.6
-0.9_1.4_R1.8_0.0
0.1_0.0_R2.4_1.2
-1.4_0.5_R1.9_1.1
0.8_0.2_B1.9_0.5
1.7_1.3_R0.2_0.8
-0.2_1.0_R0.1_0.7
1.0_0.7_B0.2_2.8		 13.77 15.80 36.94 6.21 24.52 32.93
6 000100 유한양행 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 80,400 (5.24% / 62.0만주)
76,400 (5.09% / 45.5만주)
72,700 (-0.14% / 18.6만주)
72,800 (1.11% / 17.4만주)
72,000 (-1.50% / 17.3만주)
73,100 (-2.53% / 23.4만주)
75,000 (-1.70% / 16.8만주)
76,300 (2.97% / 20.1만주)
74,100 (-0.94% / 12.0만주)
74,800 (2.75% / 15.6만주)
2026-10-1680,400 (5.24% / 62.0만주)
2026-10-1576,400 (5.09% / 45.5만주)
2026-10-1472,700 (-0.14% / 18.6만주)
2026-10-1372,800 (1.11% / 17.4만주)
2026-10-1272,000 (-1.50% / 17.3만주)
2026-10-0873,100 (-2.53% / 23.4만주)
2026-10-0775,000 (-1.70% / 16.8만주)
2026-10-0676,300 (2.97% / 20.1만주)
2026-10-0274,100 (-0.94% / 12.0만주)
2026-10-0174,800 (2.75% / 15.6만주)
 0.7_1.7_R4.8_1.9
-0.4_2.2_R5.5_0.1
-1.0_0.6_R0.8_1.9
-2.6_1.6_R3.9_0.0
-0.1_1.3_B1.4_1.6
-0.8_0.0_B1.7_0.4
0.1_0.3_B1.8_0.5
0.5_0.1_R2.4_0.8
0.5_1.1_B1.5_0.0
0.1_0.7_R2.6_0.9		 10.59 1.39 15.68 -17.28 -25.30 -31.03
7 278470 에이피알 코스피 2026-10-16
(9.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 325,500 (9.23% / 61.2만주)
298,000 (1.19% / 41.3만주)
294,500 (4.06% / 68.9만주)
283,000 (-19.60% / 125.4만주)
352,000 (-5.25% / 44.9만주)
371,500 (-1.98% / 26.8만주)
379,000 (4.99% / 37.6만주)
361,000 (-1.37% / 33.4만주)
366,000 (0.00% / 18.1만주)
366,000 (0.00% / 15.6만주)
2026-10-16325,500 (9.23% / 61.2만주)
2026-10-15298,000 (1.19% / 41.3만주)
2026-10-14294,500 (4.06% / 68.9만주)
2026-10-13283,000 (-19.60% / 125.4만주)
2026-10-12352,000 (-5.25% / 44.9만주)
2026-10-08371,500 (-1.98% / 26.8만주)
2026-10-07379,000 (4.99% / 37.6만주)
2026-10-06361,000 (-1.37% / 33.4만주)
2026-10-02366,000 (0.00% / 18.1만주)
2026-10-01366,000 (0.00% / 15.6만주)
 0.5_0.3_R9.0_3.2
-4.9_0.5_R6.4_1.0
-0.9_5.0_R5.0_2.0
-7.7_1.4_B12.9_2.0
2.3_0.4_B7.4_0.9
-0.9_2.7_B1.1_1.3
0.8_0.3_R4.1_1.5
1.0_1.2_B2.3_1.2
1.2_0.7_B1.2_1.5
0.4_2.3_B0.4_0.7		 10.53 -9.96 -14.89 -20.56 38.79 32.91
8 460860 동국제강 코스피 2026-10-16
(11.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,840 (11.82% / 178.3만주)
8,800 (-1.57% / 48.0만주)
8,940 (-0.11% / 46.4만주)
8,950 (-0.78% / 18.5만주)
9,020 (-4.25% / 16.8만주)
9,420 (-2.59% / 56.7만주)
9,670 (-1.93% / 21.1만주)
9,860 (-0.20% / 41.0만주)
9,880 (0.00% / 40.7만주)
9,880 (4.55% / 326.3만주)
2026-10-169,840 (11.82% / 178.3만주)
2026-10-158,800 (-1.57% / 48.0만주)
2026-10-148,940 (-0.11% / 46.4만주)
2026-10-138,950 (-0.78% / 18.5만주)
2026-10-129,020 (-4.25% / 16.8만주)
2026-10-089,420 (-2.59% / 56.7만주)
2026-10-079,670 (-1.93% / 21.1만주)
2026-10-069,860 (-0.20% / 41.0만주)
2026-10-029,880 (0.00% / 40.7만주)
2026-10-019,880 (4.55% / 326.3만주)
 1.1_2.2_R9.4_2.6
1.1_1.6_B2.7_0.0
3.4_0.9_B3.4_2.7
-2.8_1.0_R2.1_0.8
-1.8_0.1_B2.5_0.5
0.1_0.6_B2.7_1.2
-0.6_0.1_B1.3_0.7
1.1_0.5_B1.3_2.5
-1.4_2.1_R1.4_1.1
17.6_0.5_B11.1_6.0		 10.07 -4.84 15.76 -3.91 24.43 14.98 N/A
9 207940 삼성바이오로직스 코스피 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,298,000 (4.09% / 18.2만주)
1,247,000 (5.50% / 13.9만주)
1,182,000 (-1.99% / 5.5만주)
1,206,000 (0.42% / 6.3만주)
1,201,000 (-1.48% / 6.1만주)
1,219,000 (-4.54% / 8.2만주)
1,277,000 (-2.52% / 6.2만주)
1,310,000 (-3.25% / 8.5만주)
1,354,000 (-4.51% / 5.2만주)
1,429,000 (2.73% / 5.6만주)
2026-10-161,298,000 (4.09% / 18.2만주)
2026-10-151,247,000 (5.50% / 13.9만주)
2026-10-141,182,000 (-1.99% / 5.5만주)
2026-10-131,206,000 (0.42% / 6.3만주)
2026-10-121,201,000 (-1.48% / 6.1만주)
2026-10-081,219,000 (-4.54% / 8.2만주)
2026-10-071,277,000 (-2.52% / 6.2만주)
2026-10-061,310,000 (-3.25% / 8.5만주)
2026-10-021,354,000 (-4.51% / 5.2만주)
2026-10-011,429,000 (2.73% / 5.6만주)
 1.6_4.0_R1.9_3.6
-1.4_1.3_R7.0_0.2
-0.7_1.4_B1.3_0.2
-0.4_2.6_R0.8_0.1
-0.2_1.8_B1.2_0.1
-0.3_0.1_B4.2_0.1
-0.5_0.4_B2.0_0.8
0.1_0.8_B3.3_0.6
0.7_0.3_B5.2_0.1
-0.1_0.1_R2.8_0.8		 9.81 -8.07 -6.15 -18.98 -33.94 -25.09
10 047400 유니온머티리얼 코스피 2026-10-16
(1.84%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 830 (1.84% / 84.2만주)
815 (6.96% / 260.3만주)
762 (0.66% / 37.8만주)
757 (11.82% / 91.8만주)
677 (-20.45% / 152.8만주)
851 (0.00% / 0.0만주)
851 (-4.27% / 27.6만주)
889 (-2.63% / 17.8만주)
913 (-0.65% / 9.8만주)
919 (-0.22% / 12.6만주)
2026-10-16830 (1.84% / 84.2만주)
2026-10-15815 (6.96% / 260.3만주)
2026-10-14762 (0.66% / 37.8만주)
2026-10-13757 (11.82% / 91.8만주)
2026-10-12677 (-20.45% / 152.8만주)
2026-10-08851 (0.00% / 0.0만주)
2026-10-07851 (-4.27% / 27.6만주)
2026-10-06889 (-2.63% / 17.8만주)
2026-10-02913 (-0.65% / 9.8만주)
2026-10-01919 (-0.22% / 12.6만주)
 -0.9_5.4_R2.7_5.9
-10.8_0.0_R19.9_15.6
3.6_6.7_B2.8_0.0
-1.0_11.0_R13.0_0.0
-13.0_8.6_B8.5_5.4
*
1.0_0.1_B5.2_0.0
-0.9_1.1_B1.8_0.8
0.0_1.1_B0.7_1.2
2.5_5.8_B2.6_0.1		 8.92 -11.51 -17.41 -52.24 -44.11 -63.27 N/A
11 008930 한미사이언스 코스피 2026-10-16
(4.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 47,700 (4.95% / 50.7만주)
45,450 (2.94% / 36.1만주)
44,150 (-12.05% / 40.2만주)
50,200 (-2.71% / 23.1만주)
51,600 (-6.01% / 37.9만주)
54,900 (-5.51% / 118.2만주)
58,100 (0.87% / 70.3만주)
57,600 (4.16% / 18.9만주)
55,300 (4.93% / 16.2만주)
52,700 (-0.19% / 12.1만주)
2026-10-1647,700 (4.95% / 50.7만주)
2026-10-1545,450 (2.94% / 36.1만주)
2026-10-1444,150 (-12.05% / 40.2만주)
2026-10-1350,200 (-2.71% / 23.1만주)
2026-10-1251,600 (-6.01% / 37.9만주)
2026-10-0854,900 (-5.51% / 118.2만주)
2026-10-0758,100 (0.87% / 70.3만주)
2026-10-0657,600 (4.16% / 18.9만주)
2026-10-0255,300 (4.93% / 16.2만주)
2026-10-0152,700 (-0.19% / 12.1만주)
 0.0_3.0_R3.2_5.5
-3.1_2.3_R6.2_0.9
-2.4_1.7_B9.9_0.6
-3.8_0.4_R1.1_5.0
-5.1_4.3_B1.0_3.3
8.8_5.8_B13.1_0.9
0.3_2.4_R0.5_1.2
-0.5_1.5_R4.7_0.2
-0.2_3.0_R5.1_0.7
-0.6_1.3_R0.4_3.2		 8.04 -7.56 47.45 21.22 30.46 30.82
12 352820 하이브 코스피 2026-10-16
(7.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 7.94 2.14 -15.00 -30.80 -47.70 -36.31
13 068270 셀트리온 코스피 2026-10-16
(6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,000 (6.53% / 164.2만주)
182,100 (1.28% / 84.0만주)
179,800 (0.06% / 46.7만주)
179,700 (-0.39% / 47.8만주)
180,400 (0.45% / 38.6만주)
179,600 (-2.13% / 46.2만주)
183,500 (0.60% / 25.4만주)
182,400 (-0.11% / 34.6만주)
182,600 (-0.54% / 32.0만주)
183,600 (3.32% / 42.2만주)
2026-10-16194,000 (6.53% / 164.2만주)
2026-10-15182,100 (1.28% / 84.0만주)
2026-10-14179,800 (0.06% / 46.7만주)
2026-10-13179,700 (-0.39% / 47.8만주)
2026-10-12180,400 (0.45% / 38.6만주)
2026-10-08179,600 (-2.13% / 46.2만주)
2026-10-07183,500 (0.60% / 25.4만주)
2026-10-06182,400 (-0.11% / 34.6만주)
2026-10-02182,600 (-0.54% / 32.0만주)
2026-10-01183,600 (3.32% / 42.2만주)
 0.7_0.5_R5.7_0.8
-0.6_2.0_R1.9_0.8
0.1_0.8_B0.1_2.8
-2.6_1.1_R2.3_0.1
1.3_0.3_B0.9_1.3
-0.8_0.1_B1.3_0.2
0.2_0.9_R0.4_0.3
1.4_0.7_B1.5_0.9
-0.3_1.1_B0.2_0.4
0.8_0.5_R2.5_0.3		 7.90 9.30 10.42 0.84 -3.23 19.48
14 084010 대한제강 코스피 2026-10-16
(6.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,760 (6.75% / 284.7만주)
10,080 (0.80% / 159.5만주)
10,000 (13.77% / 279.0만주)
8,790 (3.41% / 13.0만주)
8,500 (-4.06% / 7.6만주)
8,860 (-0.89% / 14.5만주)
8,940 (-3.14% / 10.1만주)
9,230 (5.37% / 30.0만주)
8,760 (-3.74% / 25.6만주)
9,100 (16.82% / 290.2만주)
2026-10-1610,760 (6.75% / 284.7만주)
2026-10-1510,080 (0.80% / 159.5만주)
2026-10-1410,000 (13.77% / 279.0만주)
2026-10-138,790 (3.41% / 13.0만주)
2026-10-128,500 (-4.06% / 7.6만주)
2026-10-088,860 (-0.89% / 14.5만주)
2026-10-078,940 (-3.14% / 10.1만주)
2026-10-069,230 (5.37% / 30.0만주)
2026-10-028,760 (-3.74% / 25.6만주)
2026-10-019,100 (16.82% / 290.2만주)
 7.4_5.4_R0.1_5.6
7.9_4.8_B6.6_0.0
18.1_0.8_B3.7_9.9
-4.6_1.8_R8.4_1.1
-1.7_0.0_B2.4_1.6
3.9_1.7_B4.6_0.0
0.0_0.4_B3.1_0.0
6.6_1.0_B1.2_1.0
-3.7_1.6_D0.0_1.9
29.9_2.9_B10.1_0.0		 7.60 26.44 48.31 -8.53 -1.22 19.49 N/A
15 000105 유한양행우 코스피 2026-10-16
(4.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,800 (4.38% / 0.2만주)
64,000 (3.06% / 0.2만주)
62,100 (0.32% / 0.0만주)
61,900 (-0.64% / 0.1만주)
62,300 (-2.66% / 0.0만주)
64,000 (-1.69% / 0.1만주)
65,100 (0.62% / 0.0만주)
64,700 (0.31% / 0.1만주)
64,500 (-0.46% / 0.0만주)
64,800 (1.25% / 0.0만주)
2026-10-1666,800 (4.38% / 0.2만주)
2026-10-1564,000 (3.06% / 0.2만주)
2026-10-1462,100 (0.32% / 0.0만주)
2026-10-1361,900 (-0.64% / 0.1만주)
2026-10-1262,300 (-2.66% / 0.0만주)
2026-10-0864,000 (-1.69% / 0.1만주)
2026-10-0765,100 (0.62% / 0.0만주)
2026-10-0664,700 (0.31% / 0.1만주)
2026-10-0264,500 (-0.46% / 0.0만주)
2026-10-0164,800 (1.25% / 0.0만주)
 0.0_0.0_R4.4_0.4
-6.0_0.0_R9.6_0.5
-3.6_0.0_R4.0_1.9
-3.2_1.0_R2.7_0.3
0.0_0.3_B2.7_2.5
-1.7_0.3_D0.0_1.9
0.0_3.1_R0.6_0.5
0.0_0.0_R0.3_4.3
0.0_1.1_B0.5_3.2
0.0_0.0_R1.3_0.8		 7.57 -2.05 14.38 -21.50 -31.63 -36.26 N/A
16 003230 삼양식품 코스피 2026-10-16
(6.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,229,000 (6.78% / 7.6만주)
1,151,000 (0.70% / 4.9만주)
1,143,000 (-2.47% / 4.6만주)
1,172,000 (-2.09% / 4.2만주)
1,197,000 (2.13% / 4.2만주)
1,172,000 (-3.70% / 3.1만주)
1,217,000 (0.58% / 2.5만주)
1,210,000 (-0.08% / 3.4만주)
1,211,000 (-1.06% / 2.5만주)
1,224,000 (0.91% / 2.7만주)
2026-10-161,229,000 (6.78% / 7.6만주)
2026-10-151,151,000 (0.70% / 4.9만주)
2026-10-141,143,000 (-2.47% / 4.6만주)
2026-10-131,172,000 (-2.09% / 4.2만주)
2026-10-121,197,000 (2.13% / 4.2만주)
2026-10-081,172,000 (-3.70% / 3.1만주)
2026-10-071,217,000 (0.58% / 2.5만주)
2026-10-061,210,000 (-0.08% / 3.4만주)
2026-10-021,211,000 (-1.06% / 2.5만주)
2026-10-011,224,000 (0.91% / 2.7만주)
 0.0_0.8_R6.7_0.7
-1.8_2.0_R2.6_1.3
-1.1_1.5_B1.4_1.4
-1.7_1.5_B0.4_2.7
-1.9_0.0_R4.1_1.4
-0.4_0.4_B3.3_0.6
-0.2_0.9_R0.7_0.7
0.3_2.3_B0.4_0.7
0.7_0.5_B1.8_1.0
0.3_0.9_R0.7_0.8		 7.52 -3.76 14.90 -3.84 3.55 -13.14
17 0126Z0 삼성에피스홀딩스 코스피 2026-10-16
(8.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 331,500 (8.69% / 8.5만주)
305,000 (-1.45% / 4.0만주)
309,500 (-1.59% / 2.4만주)
314,500 (-3.23% / 5.4만주)
325,000 (-4.55% / 3.3만주)
340,500 (-7.72% / 4.6만주)
369,000 (-0.67% / 2.6만주)
371,500 (1.78% / 2.9만주)
365,000 (-2.28% / 2.6만주)
373,500 (7.95% / 9.7만주)
2026-10-16331,500 (8.69% / 8.5만주)
2026-10-15305,000 (-1.45% / 4.0만주)
2026-10-14309,500 (-1.59% / 2.4만주)
2026-10-13314,500 (-3.23% / 5.4만주)
2026-10-12325,000 (-4.55% / 3.3만주)
2026-10-08340,500 (-7.72% / 4.6만주)
2026-10-07369,000 (-0.67% / 2.6만주)
2026-10-06371,500 (1.78% / 2.9만주)
2026-10-02365,000 (-2.28% / 2.6만주)
2026-10-01373,500 (7.95% / 9.7만주)
 0.2_0.0_R8.8_2.7
-2.9_1.0_R1.5_1.3
-0.5_0.8_B1.1_2.2
-3.8_3.0_R0.6_1.7
-1.2_0.0_B3.4_1.2
-1.5_0.0_B6.3_0.3
1.1_0.4_B1.7_0.7
1.1_2.4_R0.7_0.8
-1.6_0.3_B0.7_3.4
0.6_0.9_R7.3_1.2		 7.11 -0.45 -18.05 -45.39 -51.61 0.00 N/A
18 004415 서울식품우 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,800 (0.00% / 0.0만주)
3,800 (7.04% / 2.2만주)
3,550 (1.87% / 0.1만주)
3,485 (-9.48% / 0.2만주)
3,850 (-4.70% / 0.1만주)
4,040 (3.19% / 0.1만주)
3,915 (0.26% / 0.1만주)
3,905 (2.76% / 0.1만주)
3,800 (0.26% / 0.1만주)
3,790 (-1.69% / 0.3만주)
2026-10-163,800 (0.00% / 0.0만주)
2026-10-153,800 (7.04% / 2.2만주)
2026-10-143,550 (1.87% / 0.1만주)
2026-10-133,485 (-9.48% / 0.2만주)
2026-10-123,850 (-4.70% / 0.1만주)
2026-10-084,040 (3.19% / 0.1만주)
2026-10-073,915 (0.26% / 0.1만주)
2026-10-063,905 (2.76% / 0.1만주)
2026-10-023,800 (0.26% / 0.1만주)
2026-10-013,790 (-1.69% / 0.3만주)
 *
0.0_0.0_R7.0_21.3
1.0_0.0_R0.9_5.6
-1.4_0.0_B8.2_0.0
3.6_0.0_B8.0_0.1
3.1_0.0_R0.1_2.5
0.0_0.0_R0.3_8.6
-0.1_1.6_R2.9_0.1
-2.4_0.3_R2.7_4.7
-0.9_0.0_B0.8_0.0		 7.04 -17.93 -27.62 -68.17 -69.70 -68.88 N/A
19 004450 삼화왕관 코스피 2026-10-16
(3.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 28,650 (3.62% / 0.3만주)
27,650 (2.41% / 0.1만주)
27,000 (-0.37% / 0.0만주)
27,100 (1.12% / 0.1만주)
26,800 (-2.55% / 0.1만주)
27,500 (-1.43% / 0.1만주)
27,900 (-0.36% / 0.1만주)
28,000 (-1.75% / 0.0만주)
28,500 (1.24% / 0.1만주)
28,150 (-1.05% / 0.1만주)
2026-10-1628,650 (3.62% / 0.3만주)
2026-10-1527,650 (2.41% / 0.1만주)
2026-10-1427,000 (-0.37% / 0.0만주)
2026-10-1327,100 (1.12% / 0.1만주)
2026-10-1226,800 (-2.55% / 0.1만주)
2026-10-0827,500 (-1.43% / 0.1만주)
2026-10-0727,900 (-0.36% / 0.1만주)
2026-10-0628,000 (-1.75% / 0.0만주)
2026-10-0228,500 (1.24% / 0.1만주)
2026-10-0128,150 (-1.05% / 0.1만주)
 0.0_0.0_R2.9_1.1
-0.6_2.8_R3.0_0.9
0.0_0.9_B0.4_0.0
-0.7_3.2_R1.9_0.0
1.1_1.1_B3.6_0.0
-0.4_0.7_B1.1_1.4
0.5_1.4_B0.9_0.0
-1.0_0.9_B0.7_2.5
-1.2_0.5_R2.5_0.0
-1.1_1.4_D0.0_0.9		 6.11 5.33 11.48 2.69 -1.55 -16.47 N/A
20 011155 CJ씨푸드1우 코스피 2026-10-16
(-18.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,505 (-18.39% / 3.4만주)
5,520 (29.88% / 1.0만주)
4,250 (-3.41% / 0.7만주)
4,400 (-12.00% / 0.4만주)
5,000 (-4.94% / 0.1만주)
5,260 (-3.31% / 0.3만주)
5,440 (-3.37% / 0.1만주)
5,630 (0.90% / 0.1만주)
5,580 (-4.12% / 0.1만주)
5,820 (-0.51% / 0.1만주)
2026-10-164,505 (-18.39% / 3.4만주)
2026-10-155,520 (29.88% / 1.0만주)
2026-10-144,250 (-3.41% / 0.7만주)
2026-10-134,400 (-12.00% / 0.4만주)
2026-10-125,000 (-4.94% / 0.1만주)
2026-10-085,260 (-3.31% / 0.3만주)
2026-10-075,440 (-3.37% / 0.1만주)
2026-10-065,630 (0.90% / 0.1만주)
2026-10-025,580 (-4.12% / 0.1만주)
2026-10-015,820 (-0.51% / 0.1만주)
 1.4_0.0_B19.6_0.0
0.0_0.0_R29.9_0.0
0.0_1.2_B3.4_25.0
-8.0_0.0_B4.3_0.0
-0.2_0.0_B4.8_0.0
0.0_0.0_B3.3_2.9
-5.5_0.0_R2.3_2.0
2.2_2.3_B1.2_2.5
-4.1_0.0_D0.0_2.2
0.0_1.2_B0.5_0.0		 6.00 -28.38 -35.37 -65.05 -69.74 -73.50 N/A
21 009470 삼화전기 코스피 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,200 (6.85% / 34.8만주)
29,200 (-1.02% / 29.2만주)
29,500 (2.08% / 38.7만주)
28,900 (15.83% / 68.8만주)
24,950 (-7.93% / 6.0만주)
27,100 (0.56% / 3.9만주)
26,950 (-2.88% / 4.0만주)
27,750 (0.36% / 5.6만주)
27,650 (1.84% / 4.8만주)
27,150 (3.82% / 5.3만주)
2026-10-1631,200 (6.85% / 34.8만주)
2026-10-1529,200 (-1.02% / 29.2만주)
2026-10-1429,500 (2.08% / 38.7만주)
2026-10-1328,900 (15.83% / 68.8만주)
2026-10-1224,950 (-7.93% / 6.0만주)
2026-10-0827,100 (0.56% / 3.9만주)
2026-10-0726,950 (-2.88% / 4.0만주)
2026-10-0627,750 (0.36% / 5.6만주)
2026-10-0227,650 (1.84% / 4.8만주)
2026-10-0127,150 (3.82% / 5.3만주)
 0.0_3.4_R6.5_2.6
-3.9_2.8_R3.0_2.1
3.1_3.6_B1.0_1.7
-3.2_1.9_R19.7_2.1
0.0_1.8_B7.9_0.0
1.9_2.0_B1.3_0.2
0.5_0.0_B3.4_0.0
0.7_1.1_B0.4_0.5
0.4_0.6_R1.5_0.0
0.0_1.3_R3.8_0.4		 5.76 27.09 27.61 -22.58 2.97 -10.57 N/A
22 282330 BGF리테일 코스피 2026-10-16
(0.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 135,000 (0.07% / 9.7만주)
134,900 (5.64% / 8.4만주)
127,700 (-2.22% / 3.2만주)
130,600 (1.56% / 6.2만주)
128,600 (1.74% / 4.7만주)
126,400 (-2.77% / 5.2만주)
130,000 (2.12% / 4.5만주)
127,300 (-0.47% / 2.6만주)
127,900 (0.00% / 3.3만주)
127,900 (-1.62% / 3.3만주)
2026-10-16135,000 (0.07% / 9.7만주)
2026-10-15134,900 (5.64% / 8.4만주)
2026-10-14127,700 (-2.22% / 3.2만주)
2026-10-13130,600 (1.56% / 6.2만주)
2026-10-12128,600 (1.74% / 4.7만주)
2026-10-08126,400 (-2.77% / 5.2만주)
2026-10-07130,000 (2.12% / 4.5만주)
2026-10-06127,300 (-0.47% / 2.6만주)
2026-10-02127,900 (0.00% / 3.3만주)
2026-10-01127,900 (-1.62% / 3.3만주)
 0.1_1.3_R0.7_5.8
1.8_1.8_R3.8_0.7
-1.1_1.2_B1.1_2.6
-0.5_1.3_R2.0_0.6
-1.0_0.2_R2.8_3.1
-1.5_0.0_B1.3_2.3
-0.4_0.2_R2.5_0.2
0.3_0.9_B0.8_0.9
-0.5_1.4_R0.5_2.0
-0.5_0.7_B1.1_1.4		 5.72 -4.80 9.22 1.73 26.86 31.91
23 030720 동원수산 코스피 2026-10-16
(4.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,140 (4.47% / 1.9만주)
4,920 (1.03% / 7.0만주)
4,870 (4.06% / 2.9만주)
4,680 (-0.64% / 3.6만주)
4,710 (0.64% / 2.2만주)
4,680 (4.93% / 10.4만주)
4,460 (-3.25% / 5.6만주)
4,610 (-1.18% / 2.8만주)
4,665 (-1.79% / 1.4만주)
4,750 (0.32% / 3.0만주)
2026-10-165,140 (4.47% / 1.9만주)
2026-10-154,920 (1.03% / 7.0만주)
2026-10-144,870 (4.06% / 2.9만주)
2026-10-134,680 (-0.64% / 3.6만주)
2026-10-124,710 (0.64% / 2.2만주)
2026-10-084,680 (4.93% / 10.4만주)
2026-10-074,460 (-3.25% / 5.6만주)
2026-10-064,610 (-1.18% / 2.8만주)
2026-10-024,665 (-1.79% / 1.4만주)
2026-10-014,750 (0.32% / 3.0만주)
 2.2_2.2_R2.2_0.4
0.0_4.9_R1.0_5.5
-2.2_0.0_R6.4_0.9
2.8_5.2_B3.3_0.0
-0.9_0.5_R1.5_1.8
1.2_0.0_R3.7_7.9
0.0_3.5_B3.3_0.0
0.0_2.4_B1.2_0.2
0.1_1.2_B1.9_4.2
-0.7_1.7_R1.1_0.2		 5.54 -3.20 -26.57 -18.67 -9.82 -21.17 N/A
24 032640 LG유플러스 코스피 2026-10-16
(2.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,510 (2.92% / 171.7만주)
15,070 (2.52% / 134.1만주)
14,700 (-0.54% / 70.0만주)
14,780 (1.58% / 81.5만주)
14,550 (1.04% / 75.9만주)
14,400 (-0.69% / 66.6만주)
14,500 (-0.41% / 57.6만주)
14,560 (0.07% / 56.1만주)
14,550 (0.07% / 37.8만주)
14,540 (0.07% / 60.5만주)
2026-10-1615,510 (2.92% / 171.7만주)
2026-10-1515,070 (2.52% / 134.1만주)
2026-10-1414,700 (-0.54% / 70.0만주)
2026-10-1314,780 (1.58% / 81.5만주)
2026-10-1214,550 (1.04% / 75.9만주)
2026-10-0814,400 (-0.69% / 66.6만주)
2026-10-0714,500 (-0.41% / 57.6만주)
2026-10-0614,560 (0.07% / 56.1만주)
2026-10-0214,550 (0.07% / 37.8만주)
2026-10-0114,540 (0.07% / 60.5만주)
 0.2_0.9_R2.7_1.8
1.0_2.4_R1.5_0.2
0.0_1.2_B0.5_0.3
0.5_2.7_R1.0_0.1
-0.4_0.0_R1.5_0.8
0.0_0.0_B0.7_0.5
-0.4_0.3_D0.0_1.0
0.5_0.9_B0.4_0.6
-0.6_0.1_R0.6_0.5
0.3_0.9_B0.3_0.1		 5.51 4.44 11.15 -9.19 6.27 6.76
25 012450 한화에어로스페이스 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 888,000 (7.77% / 27.0만주)
824,000 (-2.14% / 17.8만주)
842,000 (0.36% / 20.3만주)
839,000 (-2.67% / 16.9만주)
862,000 (-3.25% / 22.2만주)
891,000 (-8.33% / 33.3만주)
972,000 (-4.99% / 16.9만주)
1,023,000 (-4.57% / 13.7만주)
1,072,000 (3.68% / 10.7만주)
1,034,000 (2.68% / 8.5만주)
2026-10-16888,000 (7.77% / 27.0만주)
2026-10-15824,000 (-2.14% / 17.8만주)
2026-10-14842,000 (0.36% / 20.3만주)
2026-10-13839,000 (-2.67% / 16.9만주)
2026-10-12862,000 (-3.25% / 22.2만주)
2026-10-08891,000 (-8.33% / 33.3만주)
2026-10-07972,000 (-4.99% / 16.9만주)
2026-10-061,023,000 (-4.57% / 13.7만주)
2026-10-021,072,000 (3.68% / 10.7만주)
2026-10-011,034,000 (2.68% / 8.5만주)
 1.1_0.1_R8.0_1.1
-0.6_2.1_B1.6_1.3
-0.6_2.4_R1.0_2.0
-2.1_4.3_B0.6_0.0
0.0_1.0_B3.3_0.1
-0.9_0.0_B7.5_0.9
-0.9_0.1_B4.1_0.7
1.9_0.7_B6.3_1.7
0.4_1.3_R3.3_0.7
2.0_1.8_R0.7_0.9		 5.46 -16.46 -4.41 -41.15 -31.38 -6.16
26 090430 아모레퍼시픽 코스피 2026-10-16
(5.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 139,200 (5.22% / 26.4만주)
132,300 (0.08% / 18.7만주)
132,200 (1.30% / 20.2만주)
130,500 (-1.29% / 16.3만주)
132,200 (-2.72% / 18.6만주)
135,900 (-1.88% / 20.0만주)
138,500 (3.98% / 24.2만주)
133,200 (0.38% / 24.5만주)
132,700 (-2.21% / 19.3만주)
135,700 (-1.95% / 13.1만주)
2026-10-16139,200 (5.22% / 26.4만주)
2026-10-15132,300 (0.08% / 18.7만주)
2026-10-14132,200 (1.30% / 20.2만주)
2026-10-13130,500 (-1.29% / 16.3만주)
2026-10-12132,200 (-2.72% / 18.6만주)
2026-10-08135,900 (-1.88% / 20.0만주)
2026-10-07138,500 (3.98% / 24.2만주)
2026-10-06133,200 (0.38% / 24.5만주)
2026-10-02132,700 (-2.21% / 19.3만주)
2026-10-01135,700 (-1.95% / 13.1만주)
 0.1_1.1_R4.4_1.2
-0.8_2.2_R0.8_0.7
-1.4_0.0_R2.7_0.5
-0.8_1.8_B0.5_0.0
-1.6_1.2_B1.1_1.3
-1.5_2.5_B0.4_1.8
0.6_0.0_R3.4_2.5
0.5_3.2_B0.1_0.8
0.2_2.6_B2.4_0.6
-0.9_0.3_B1.0_1.6		 5.30 -3.33 15.23 6.67 17.20 20.11
27 014285 금강공업우 코스피 2026-10-16
(5.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,640 (5.03% / 0.0만주)
5,370 (0.19% / 0.1만주)
5,360 (3.88% / 0.3만주)
5,160 (-3.37% / 0.2만주)
5,340 (-8.25% / 0.1만주)
5,820 (-1.19% / 0.0만주)
5,890 (7.88% / 0.1만주)
5,460 (-2.50% / 0.1만주)
5,600 (-3.95% / 0.1만주)
5,830 (2.82% / 0.6만주)
2026-10-165,640 (5.03% / 0.0만주)
2026-10-155,370 (0.19% / 0.1만주)
2026-10-145,360 (3.88% / 0.3만주)
2026-10-135,160 (-3.37% / 0.2만주)
2026-10-125,340 (-8.25% / 0.1만주)
2026-10-085,820 (-1.19% / 0.0만주)
2026-10-075,890 (7.88% / 0.1만주)
2026-10-065,460 (-2.50% / 0.1만주)
2026-10-025,600 (-3.95% / 0.1만주)
2026-10-015,830 (2.82% / 0.6만주)
 0.0_0.0_R5.0_0.0
1.7_1.3_B1.5_0.0
2.7_0.0_R1.1_0.9
2.1_0.2_B5.3_0.7
-2.9_0.0_B5.5_1.9
0.0_2.1_B1.2_0.0
0.7_0.0_R7.1_0.0
3.2_2.9_B5.5_0.0
0.0_0.0_B3.9_0.0
2.3_3.6_R0.5_0.3		 5.22 -1.40 8.05 -21.99 -29.41 -23.99 N/A
28 161890 한국콜마 코스피 2026-10-16
(5.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 129,800 (5.96% / 33.2만주)
122,500 (-0.73% / 20.2만주)
123,400 (0.24% / 28.8만주)
123,100 (-7.72% / 31.6만주)
133,400 (-2.70% / 22.9만주)
137,100 (-5.84% / 40.9만주)
145,600 (4.82% / 51.2만주)
138,900 (1.68% / 37.0만주)
136,600 (-6.76% / 68.9만주)
146,500 (0.34% / 23.2만주)
2026-10-16129,800 (5.96% / 33.2만주)
2026-10-15122,500 (-0.73% / 20.2만주)
2026-10-14123,400 (0.24% / 28.8만주)
2026-10-13123,100 (-7.72% / 31.6만주)
2026-10-12133,400 (-2.70% / 22.9만주)
2026-10-08137,100 (-5.84% / 40.9만주)
2026-10-07145,600 (4.82% / 51.2만주)
2026-10-06138,900 (1.68% / 37.0만주)
2026-10-02136,600 (-6.76% / 68.9만주)
2026-10-01146,500 (0.34% / 23.2만주)
 -1.0_0.0_R7.2_1.2
-0.8_2.9_R0.1_2.2
-0.5_3.2_R0.7_1.1
-2.5_1.8_B5.3_0.6
-0.3_0.7_B2.4_1.5
-0.9_1.8_B5.0_1.1
3.4_2.6_R1.4_3.4
0.3_2.8_R1.4_1.4
0.1_3.4_B6.8_1.4
0.0_1.1_R0.3_2.0		 5.19 -10.17 21.08 56.76 104.08 73.35
29 381970 KG모빌리티플랫폼 코스피 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,380 (5.28% / 8.9만주)
6,060 (-0.16% / 10.7만주)
6,070 (0.83% / 4.2만주)
6,020 (-3.06% / 7.8만주)
6,210 (-1.11% / 5.8만주)
6,280 (0.00% / 5.2만주)
6,280 (-0.79% / 5.6만주)
6,330 (0.16% / 1.5만주)
6,320 (1.61% / 1.3만주)
6,220 (-1.58% / 2.7만주)
2026-10-166,380 (5.28% / 8.9만주)
2026-10-156,060 (-0.16% / 10.7만주)
2026-10-146,070 (0.83% / 4.2만주)
2026-10-136,020 (-3.06% / 7.8만주)
2026-10-126,210 (-1.11% / 5.8만주)
2026-10-086,280 (0.00% / 5.2만주)
2026-10-076,280 (-0.79% / 5.6만주)
2026-10-066,330 (0.16% / 1.5만주)
2026-10-026,320 (1.61% / 1.3만주)
2026-10-016,220 (-1.58% / 2.7만주)
 0.2_1.0_R4.1_2.1
1.0_2.6_B1.1_4.2
-0.3_0.0_R1.2_2.1
-1.8_1.5_B1.3_2.0
-0.5_1.0_B0.6_2.4
-0.3_0.8_R0.3_1.9
-0.2_0.5_B0.6_1.4
-0.5_0.8_R0.6_0.0
0.5_0.5_R1.1_0.0
0.0_0.0_B1.6_0.6		 5.11 -1.54 -15.72 -37.62 -56.78 -56.49
30 033780 KT&G 코스피 2026-10-16
(0.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 190,500 (0.79% / 44.5만주)
189,000 (3.96% / 40.9만주)
181,800 (0.22% / 30.8만주)
181,400 (0.67% / 27.7만주)
180,200 (1.58% / 22.5만주)
177,400 (-1.22% / 21.0만주)
179,600 (1.81% / 18.0만주)
176,400 (-0.28% / 21.4만주)
176,900 (1.26% / 14.6만주)
174,700 (-0.85% / 15.6만주)
2026-10-16190,500 (0.79% / 44.5만주)
2026-10-15189,000 (3.96% / 40.9만주)
2026-10-14181,800 (0.22% / 30.8만주)
2026-10-13181,400 (0.67% / 27.7만주)
2026-10-12180,200 (1.58% / 22.5만주)
2026-10-08177,400 (-1.22% / 21.0만주)
2026-10-07179,600 (1.81% / 18.0만주)
2026-10-06176,400 (-0.28% / 21.4만주)
2026-10-02176,900 (1.26% / 14.6만주)
2026-10-01174,700 (-0.85% / 15.6만주)
 0.4_2.2_R0.8_2.1
1.5_0.3_R2.4_1.1
0.1_0.9_R0.2_0.9
0.3_1.7_R0.3_0.0
-0.2_0.0_R1.8_0.7
-0.6_0.0_B0.7_1.2
-0.2_0.0_R2.0_0.1
1.4_0.6_B1.6_0.0
0.3_0.5_R1.0_0.0
0.2_0.4_B1.1_0.8		 4.79 11.53 11.71 13.08 37.62 44.88
31 021240 코웨이 코스피 2026-10-16
(2.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,800 (2.67% / 27.3만주)
105,000 (1.84% / 27.2만주)
103,100 (1.88% / 36.1만주)
101,200 (-1.08% / 16.5만주)
102,300 (0.89% / 28.2만주)
101,400 (-0.78% / 15.9만주)
102,200 (1.39% / 11.7만주)
100,800 (-0.79% / 20.6만주)
101,600 (2.32% / 10.7만주)
99,300 (-0.10% / 9.5만주)
2026-10-16107,800 (2.67% / 27.3만주)
2026-10-15105,000 (1.84% / 27.2만주)
2026-10-14103,100 (1.88% / 36.1만주)
2026-10-13101,200 (-1.08% / 16.5만주)
2026-10-12102,300 (0.89% / 28.2만주)
2026-10-08101,400 (-0.78% / 15.9만주)
2026-10-07102,200 (1.39% / 11.7만주)
2026-10-06100,800 (-0.79% / 20.6만주)
2026-10-02101,600 (2.32% / 10.7만주)
2026-10-0199,300 (-0.10% / 9.5만주)
 1.7_1.2_R2.4_1.4
1.0_2.6_R0.9_1.2
1.8_1.2_R0.1_2.4
-0.9_2.6_B0.2_0.4
-1.1_0.0_R2.0_1.2
-0.5_0.0_B0.3_2.2
-0.9_0.0_R2.3_1.1
0.5_2.2_B1.3_0.9
-0.1_0.8_R2.4_0.7
0.2_1.1_B0.3_0.5		 4.56 6.21 13.45 33.26 44.92 20.15
32 483650 달바글로벌 코스피 2026-10-16
(8.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 171,900 (8.32% / 22.3만주)
158,700 (-3.53% / 11.2만주)
164,500 (4.64% / 20.0만주)
157,200 (-8.44% / 20.1만주)
171,700 (-1.89% / 8.5만주)
175,000 (-4.27% / 12.3만주)
182,800 (-0.05% / 12.9만주)
182,900 (-0.11% / 9.7만주)
183,100 (-0.49% / 5.7만주)
184,000 (-1.39% / 6.3만주)
2026-10-16171,900 (8.32% / 22.3만주)
2026-10-15158,700 (-3.53% / 11.2만주)
2026-10-14164,500 (4.64% / 20.0만주)
2026-10-13157,200 (-8.44% / 20.1만주)
2026-10-12171,700 (-1.89% / 8.5만주)
2026-10-08175,000 (-4.27% / 12.3만주)
2026-10-07182,800 (-0.05% / 12.9만주)
2026-10-06182,900 (-0.11% / 9.7만주)
2026-10-02183,100 (-0.49% / 5.7만주)
2026-10-01184,000 (-1.39% / 6.3만주)
 0.5_0.0_R9.1_0.5
-5.3_0.2_R1.9_4.3
0.5_0.3_R4.1_1.8
-2.7_1.1_B5.9_2.8
-0.9_0.1_B1.0_2.3
-1.0_2.4_B3.3_1.1
1.0_0.9_B1.0_3.4
0.2_2.8_B0.3_2.5
0.4_1.1_B0.9_0.8
-0.7_1.1_B0.6_1.5		 4.50 5.40 -13.36 -9.53 21.12 15.37
33 051630 진양화학 코스피 2026-10-16
(6.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,724 (6.82% / 13.8만주)
1,614 (-2.18% / 14.1만주)
1,650 (-1.49% / 12.3만주)
1,675 (-5.05% / 11.7만주)
1,764 (5.88% / 33.7만주)
1,666 (-3.14% / 25.8만주)
1,720 (21.99% / 203.7만주)
1,410 (-8.56% / 27.9만주)
1,542 (0.46% / 33.0만주)
1,535 (-14.05% / 64.1만주)
2026-10-161,724 (6.82% / 13.8만주)
2026-10-151,614 (-2.18% / 14.1만주)
2026-10-141,650 (-1.49% / 12.3만주)
2026-10-131,675 (-5.05% / 11.7만주)
2026-10-121,764 (5.88% / 33.7만주)
2026-10-081,666 (-3.14% / 25.8만주)
2026-10-071,720 (21.99% / 203.7만주)
2026-10-061,410 (-8.56% / 27.9만주)
2026-10-021,542 (0.46% / 33.0만주)
2026-10-011,535 (-14.05% / 64.1만주)
 -0.6_0.9_R8.3_1.9
0.0_5.3_B2.2_1.8
0.0_0.5_B1.5_3.9
0.1_1.3_B5.2_0.1
0.0_1.7_R5.9_3.2
-2.1_4.7_B1.1_2.1
1.4_2.7_R20.3_5.5
-1.1_0.0_B7.5_2.4
0.5_5.3_B0.1_2.0
-0.6_4.8_B13.5_0.0		 4.48 26.12 6.42 -25.85 -27.41 -44.03 N/A
34 192820 코스맥스 코스피 2026-10-16
(4.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 295,500 (4.23% / 9.8만주)
283,500 (0.18% / 11.6만주)
283,000 (-0.53% / 5.8만주)
284,500 (-3.72% / 16.4만주)
295,500 (-3.59% / 11.6만주)
306,500 (-0.65% / 15.1만주)
308,500 (3.52% / 20.3만주)
298,000 (10.37% / 19.3만주)
270,000 (-3.23% / 12.8만주)
279,000 (4.49% / 7.8만주)
2026-10-16295,500 (4.23% / 9.8만주)
2026-10-15283,500 (0.18% / 11.6만주)
2026-10-14283,000 (-0.53% / 5.8만주)
2026-10-13284,500 (-3.72% / 16.4만주)
2026-10-12295,500 (-3.59% / 11.6만주)
2026-10-08306,500 (-0.65% / 15.1만주)
2026-10-07308,500 (3.52% / 20.3만주)
2026-10-06298,000 (10.37% / 19.3만주)
2026-10-02270,000 (-3.23% / 12.8만주)
2026-10-01279,000 (4.49% / 7.8만주)
 0.7_0.2_R3.9_1.2
-0.9_3.0_R1.1_1.9
0.0_1.9_B0.5_1.4
-0.5_2.8_B3.2_0.7
-0.7_1.7_B3.0_1.6
0.8_2.3_B1.4_2.1
4.4_4.1_B0.8_2.9
0.6_2.6_R9.8_0.2
0.5_4.8_B3.7_1.6
0.4_2.1_R4.1_0.2		 4.42 8.24 64.35 49.24 62.72 45.57
35 051905 LG생활건강우 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,100 (3.85% / 1.2만주)
93,500 (0.54% / 1.7만주)
93,000 (1.53% / 0.8만주)
91,600 (-0.43% / 0.8만주)
92,000 (-1.29% / 0.6만주)
93,200 (-0.85% / 0.3만주)
94,000 (1.40% / 0.4만주)
92,700 (-1.07% / 0.6만주)
93,700 (0.43% / 0.7만주)
93,300 (0.11% / 0.2만주)
2026-10-1697,100 (3.85% / 1.2만주)
2026-10-1593,500 (0.54% / 1.7만주)
2026-10-1493,000 (1.53% / 0.8만주)
2026-10-1391,600 (-0.43% / 0.8만주)
2026-10-1292,000 (-1.29% / 0.6만주)
2026-10-0893,200 (-0.85% / 0.3만주)
2026-10-0794,000 (1.40% / 0.4만주)
2026-10-0692,700 (-1.07% / 0.6만주)
2026-10-0293,700 (0.43% / 0.7만주)
2026-10-0193,300 (0.11% / 0.2만주)
 -0.1_0.0_R2.9_3.0
0.0_1.6_R0.5_0.5
0.4_0.2_R1.1_1.3
0.3_2.3_B0.8_0.0
0.0_0.7_B1.3_0.6
0.1_0.4_B1.0_0.4
0.3_0.0_R1.1_1.7
-0.2_0.2_B0.9_0.7
0.0_1.3_R0.4_0.7
0.3_1.4_B0.2_1.1		 4.41 -9.34 7.80 -10.85 -11.11 -12.75 N/A
36 024890 대원화성 코스피 2026-10-16
(4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,567 (4.12% / 3.4만주)
1,505 (0.20% / 6.3만주)
1,502 (6.60% / 28.9만주)
1,409 (-2.42% / 2.7만주)
1,444 (-5.31% / 3.6만주)
1,525 (11.48% / 16.6만주)
1,368 (-0.73% / 2.2만주)
1,378 (-3.50% / 5.9만주)
1,428 (-10.19% / 8.1만주)
1,590 (-3.93% / 7.4만주)
2026-10-161,567 (4.12% / 3.4만주)
2026-10-151,505 (0.20% / 6.3만주)
2026-10-141,502 (6.60% / 28.9만주)
2026-10-131,409 (-2.42% / 2.7만주)
2026-10-121,444 (-5.31% / 3.6만주)
2026-10-081,525 (11.48% / 16.6만주)
2026-10-071,368 (-0.73% / 2.2만주)
2026-10-061,378 (-3.50% / 5.9만주)
2026-10-021,428 (-10.19% / 8.1만주)
2026-10-011,590 (-3.93% / 7.4만주)
 0.0_1.9_R4.1_1.8
2.3_5.5_B2.1_0.0
1.5_3.0_R5.0_13.0
0.0_1.7_B2.4_3.7
0.0_0.3_B5.3_2.4
0.3_0.9_R11.2_6.2
0.0_1.5_B0.7_0.6
0.0_2.0_B3.5_0.6
0.4_2.0_B10.6_9.5
5.0_5.8_B8.5_0.0		 4.33 -5.89 -51.71 -60.68 -65.45 -65.41 N/A
37 001527 동양2우B 코스피 2026-10-16
(1.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,080 (1.91% / 0.0만주)
4,985 (2.36% / 0.0만주)
4,870 (-1.72% / 0.1만주)
4,955 (-0.80% / 0.0만주)
4,995 (0.00% / 0.1만주)
4,995 (1.94% / 0.0만주)
4,900 (2.94% / 0.1만주)
4,760 (-6.67% / 0.2만주)
5,100 (0.99% / 0.1만주)
5,050 (0.80% / 0.1만주)
2026-10-165,080 (1.91% / 0.0만주)
2026-10-154,985 (2.36% / 0.0만주)
2026-10-144,870 (-1.72% / 0.1만주)
2026-10-134,955 (-0.80% / 0.0만주)
2026-10-124,995 (0.00% / 0.1만주)
2026-10-084,995 (1.94% / 0.0만주)
2026-10-074,900 (2.94% / 0.1만주)
2026-10-064,760 (-6.67% / 0.2만주)
2026-10-025,100 (0.99% / 0.1만주)
2026-10-015,050 (0.80% / 0.1만주)
 0.0_2.8_R1.9_0.4
-0.6_0.0_R3.0_2.3
8.8_0.0_B9.6_0.0
0.0_6.2_B0.8_0.0
-4.9_0.0_R5.2_0.0
0.2_0.2_R1.7_2.1
-0.2_2.1_R3.2_0.0
1.0_0.0_B7.6_0.0
-1.0_1.0_R2.0_0.0
1.8_1.1_B1.0_0.0		 4.31 -20.87 -47.03 -62.65 -71.43 -73.71 N/A
38 326030 SK바이오팜 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,300 (5.62% / 20.0만주)
69,400 (-1.28% / 13.6만주)
70,300 (-0.57% / 7.3만주)
70,700 (-0.42% / 10.9만주)
71,000 (-2.34% / 8.4만주)
72,700 (-4.34% / 15.6만주)
76,000 (-0.78% / 6.8만주)
76,600 (1.06% / 10.2만주)
75,800 (-1.17% / 6.4만주)
76,700 (3.09% / 11.0만주)
2026-10-1673,300 (5.62% / 20.0만주)
2026-10-1569,400 (-1.28% / 13.6만주)
2026-10-1470,300 (-0.57% / 7.3만주)
2026-10-1370,700 (-0.42% / 10.9만주)
2026-10-1271,000 (-2.34% / 8.4만주)
2026-10-0872,700 (-4.34% / 15.6만주)
2026-10-0776,000 (-0.78% / 6.8만주)
2026-10-0676,600 (1.06% / 10.2만주)
2026-10-0275,800 (-1.17% / 6.4만주)
2026-10-0176,700 (3.09% / 11.0만주)
 0.7_1.1_R5.0_1.9
-1.0_2.3_B0.3_0.4
0.1_1.1_B0.7_2.1
-1.4_2.6_R1.0_0.3
-0.3_0.6_B2.1_1.1
-0.7_0.0_B3.7_0.1
1.4_0.3_B2.2_0.1
2.2_1.4_B1.2_0.6
0.0_0.9_B1.2_0.1
0.0_0.3_R3.1_0.0		 4.27 -6.15 -6.27 -30.65 -38.71 -27.78
39 004370 농심 코스피 2026-10-16
(1.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 410,000 (1.86% / 4.3만주)
402,500 (2.29% / 3.8만주)
393,500 (-1.87% / 2.5만주)
401,000 (0.00% / 2.4만주)
401,000 (0.88% / 1.9만주)
397,500 (-0.63% / 1.7만주)
400,000 (1.01% / 1.5만주)
396,000 (-1.98% / 1.4만주)
404,000 (0.87% / 1.2만주)
400,500 (-0.74% / 2.1만주)
2026-10-16410,000 (1.86% / 4.3만주)
2026-10-15402,500 (2.29% / 3.8만주)
2026-10-14393,500 (-1.87% / 2.5만주)
2026-10-13401,000 (0.00% / 2.4만주)
2026-10-12401,000 (0.88% / 1.9만주)
2026-10-08397,500 (-0.63% / 1.7만주)
2026-10-07400,000 (1.01% / 1.5만주)
2026-10-06396,000 (-1.98% / 1.4만주)
2026-10-02404,000 (0.87% / 1.2만주)
2026-10-01400,500 (-0.74% / 2.1만주)
 0.0_0.6_R2.0_2.8
-1.5_0.3_R3.9_1.0
0.0_0.9_B1.9_0.7
-0.4_1.6_R0.4_0.9
-1.0_0.0_R1.9_1.2
-0.9_0.8_R0.3_1.5
-0.3_0.4_R1.3_1.0
0.0_1.3_B2.0_0.0
0.9_2.4_D0.0_0.1
0.1_0.1_B0.9_1.5		 4.19 0.37 19.71 8.75 0.40 -3.66
40 090435 아모레퍼시픽우 코스피 2026-10-16
(4.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,250 (4.14% / 2.8만주)
38,650 (-0.13% / 1.4만주)
38,700 (2.25% / 3.3만주)
37,850 (-0.92% / 4.1만주)
38,200 (-2.30% / 1.7만주)
39,100 (-2.62% / 1.3만주)
40,150 (2.69% / 2.8만주)
39,100 (-2.25% / 2.2만주)
40,000 (-2.32% / 1.6만주)
40,950 (-1.68% / 1.3만주)
2026-10-1640,250 (4.14% / 2.8만주)
2026-10-1538,650 (-0.13% / 1.4만주)
2026-10-1438,700 (2.25% / 3.3만주)
2026-10-1337,850 (-0.92% / 4.1만주)
2026-10-1238,200 (-2.30% / 1.7만주)
2026-10-0839,100 (-2.62% / 1.3만주)
2026-10-0740,150 (2.69% / 2.8만주)
2026-10-0639,100 (-2.25% / 2.2만주)
2026-10-0240,000 (-2.32% / 1.6만주)
2026-10-0140,950 (-1.68% / 1.3만주)
 0.0_1.7_R4.4_1.4
-0.5_2.7_R0.4_1.3
0.1_1.3_R2.1_1.7
0.0_3.0_B0.9_0.0
-1.3_0.3_B1.0_2.6
1.7_1.3_B4.3_0.0
-0.3_0.0_R2.9_1.5
-0.5_0.8_B1.8_1.5
0.0_1.3_B2.3_0.0
0.6_0.0_B2.3_0.0		 4.01 -12.12 2.68 -13.25 -6.77 6.31 N/A
41 011090 에넥스 코스피 2026-10-16
(3.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,901 (3.54% / 21.1만주)
1,836 (0.44% / 17.2만주)
1,828 (4.64% / 22.7만주)
1,747 (16.08% / 23.7만주)
1,505 (-4.75% / 8.5만주)
1,580 (2.66% / 20.9만주)
1,539 (17.12% / 26.2만주)
1,314 (-1.79% / 6.5만주)
1,338 (-0.07% / 18.4만주)
1,339 (-6.04% / 11.6만주)
2026-10-161,901 (3.54% / 21.1만주)
2026-10-151,836 (0.44% / 17.2만주)
2026-10-141,828 (4.64% / 22.7만주)
2026-10-131,747 (16.08% / 23.7만주)
2026-10-121,505 (-4.75% / 8.5만주)
2026-10-081,580 (2.66% / 20.9만주)
2026-10-071,539 (17.12% / 26.2만주)
2026-10-061,314 (-1.79% / 6.5만주)
2026-10-021,338 (-0.07% / 18.4만주)
2026-10-011,339 (-6.04% / 11.6만주)
 0.1_1.0_R3.4_4.7
-0.5_4.8_R0.9_1.4
-3.1_7.6_R8.0_1.2
-0.1_4.9_R16.2_1.5
0.0_5.4_B4.7_0.0
2.7_2.3_D0.0_6.1
0.2_4.3_R16.9_3.2
0.2_1.7_B2.0_0.1
-0.7_5.6_R0.6_0.7
-0.4_2.9_B5.7_1.3		 3.99 7.40 -10.33 -13.00 -29.72 -33.53 N/A
42 023810 인팩 코스피 2026-10-16
(7.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,470 (7.89% / 1.6만주)
5,070 (-3.61% / 1.2만주)
5,260 (0.19% / 0.8만주)
5,250 (4.37% / 2.2만주)
5,030 (-6.68% / 1.0만주)
5,390 (0.19% / 0.6만주)
5,380 (0.00% / 1.0만주)
5,380 (-0.19% / 1.6만주)
5,390 (2.67% / 0.8만주)
5,250 (4.58% / 1.4만주)
2026-10-165,470 (7.89% / 1.6만주)
2026-10-155,070 (-3.61% / 1.2만주)
2026-10-145,260 (0.19% / 0.8만주)
2026-10-135,250 (4.37% / 2.2만주)
2026-10-125,030 (-6.68% / 1.0만주)
2026-10-085,390 (0.19% / 0.6만주)
2026-10-075,380 (0.00% / 1.0만주)
2026-10-065,380 (-0.19% / 1.6만주)
2026-10-025,390 (2.67% / 0.8만주)
2026-10-015,250 (4.58% / 1.4만주)
 0.4_0.6_R5.5_2.4
1.0_1.2_B4.5_0.0
-1.9_0.8_R2.1_1.5
0.0_0.6_R4.4_0.0
-1.1_0.0_B5.6_0.8
-1.7_1.1_R1.9_0.0
0.7_2.8_B0.7_0.0
-1.7_1.5_R1.5_0.4
1.1_3.2_R1.5_0.2
0.0_0.0_R4.6_0.0		 3.99 7.89 13.25 -33.21 -56.72 -13.63 N/A
43 051900 LG생활건강 코스피 2026-10-16
(2.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 274,500 (2.04% / 9.0만주)
269,000 (1.89% / 6.6만주)
264,000 (0.00% / 3.7만주)
264,000 (0.57% / 5.0만주)
262,500 (-2.60% / 6.0만주)
269,500 (-0.55% / 6.0만주)
271,000 (2.07% / 5.4만주)
265,500 (-2.03% / 5.8만주)
271,000 (-0.18% / 5.7만주)
271,500 (0.93% / 7.1만주)
2026-10-16274,500 (2.04% / 9.0만주)
2026-10-15269,000 (1.89% / 6.6만주)
2026-10-14264,000 (0.00% / 3.7만주)
2026-10-13264,000 (0.57% / 5.0만주)
2026-10-12262,500 (-2.60% / 6.0만주)
2026-10-08269,500 (-0.55% / 6.0만주)
2026-10-07271,000 (2.07% / 5.4만주)
2026-10-06265,500 (-2.03% / 5.8만주)
2026-10-02271,000 (-0.18% / 5.7만주)
2026-10-01271,500 (0.93% / 7.1만주)
 -0.9_0.2_R3.4_2.4
-1.1_2.3_R3.1_0.6
-0.4_0.6_R0.4_1.1
-0.8_2.1_R1.3_0.6
-1.3_1.5_B1.3_1.1
-0.2_2.2_B0.4_1.1
-0.4_0.0_R2.5_1.7
0.2_1.7_B2.2_0.6
0.6_2.8_B0.7_0.4
0.6_0.9_R0.4_2.2		 3.98 -9.11 15.89 10.77 5.30 -1.80
44 000520 삼일제약 코스피 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,180 (5.28% / 6.0만주)
7,770 (-1.27% / 10.6만주)
7,870 (-1.25% / 5.7만주)
7,970 (-1.60% / 8.4만주)
8,100 (-2.99% / 6.6만주)
8,350 (-2.11% / 4.7만주)
8,530 (-2.18% / 4.7만주)
8,720 (1.40% / 9.3만주)
8,600 (4.88% / 10.0만주)
8,200 (2.12% / 6.2만주)
2026-10-168,180 (5.28% / 6.0만주)
2026-10-157,770 (-1.27% / 10.6만주)
2026-10-147,870 (-1.25% / 5.7만주)
2026-10-137,970 (-1.60% / 8.4만주)
2026-10-128,100 (-2.99% / 6.6만주)
2026-10-088,350 (-2.11% / 4.7만주)
2026-10-078,530 (-2.18% / 4.7만주)
2026-10-068,720 (1.40% / 9.3만주)
2026-10-028,600 (4.88% / 10.0만주)
2026-10-018,200 (2.12% / 6.2만주)
 3.5_3.0_R1.5_2.0
-0.3_3.7_B1.0_0.0
-0.9_1.3_B0.4_3.4
-1.7_3.8_R0.1_1.6
-0.6_1.6_B2.4_1.3
0.0_0.8_B2.1_0.4
0.0_0.0_B2.2_0.9
0.1_2.1_R1.3_0.5
0.4_1.0_R4.5_0.0
0.7_0.7_R1.4_1.7		 3.94 16.69 30.67 -18.20 -12.51 -16.79 N/A
45 133820 화인베스틸 코스피 2026-10-16
(-0.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,015 (-0.88% / 6.5만주)
1,024 (4.81% / 15.6만주)
977 (2.09% / 1.4만주)
957 (-1.64% / 7.3만주)
973 (-2.70% / 7.5만주)
1,000 (3.52% / 9.2만주)
966 (-1.43% / 1.6만주)
980 (-1.01% / 3.8만주)
990 (0.71% / 2.0만주)
983 (0.10% / 3.7만주)
2026-10-161,015 (-0.88% / 6.5만주)
2026-10-151,024 (4.81% / 15.6만주)
2026-10-14977 (2.09% / 1.4만주)
2026-10-13957 (-1.64% / 7.3만주)
2026-10-12973 (-2.70% / 7.5만주)
2026-10-081,000 (3.52% / 9.2만주)
2026-10-07966 (-1.43% / 1.6만주)
2026-10-06980 (-1.01% / 3.8만주)
2026-10-02990 (0.71% / 2.0만주)
2026-10-01983 (0.10% / 3.7만주)
 0.2_1.8_B0.3_0.6
1.3_6.4_R3.4_0.5
0.0_0.0_R2.1_1.9
0.0_1.8_B1.6_0.1
-2.4_0.0_B0.3_2.0
2.1_4.7_R1.4_0.5
2.2_0.5_B3.6_0.0
0.0_1.0_B1.0_1.8
0.7_1.8_D0.0_2.3
-0.8_0.0_R0.9_2.2		 3.89 -0.98 -2.87 -31.47 -44.54 -54.48 N/A
46 078520 에이블씨엔씨 코스피 2026-10-16
(7.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,500 (7.18% / 12.6만주)
10,730 (-3.07% / 9.4만주)
11,070 (-1.69% / 6.9만주)
11,260 (0.00% / 17.0만주)
11,260 (-3.01% / 6.1만주)
11,610 (-2.27% / 6.3만주)
11,880 (7.51% / 15.5만주)
11,050 (1.38% / 4.2만주)
10,900 (-3.28% / 6.1만주)
11,270 (5.82% / 12.2만주)
2026-10-1611,500 (7.18% / 12.6만주)
2026-10-1510,730 (-3.07% / 9.4만주)
2026-10-1411,070 (-1.69% / 6.9만주)
2026-10-1311,260 (0.00% / 17.0만주)
2026-10-1211,260 (-3.01% / 6.1만주)
2026-10-0811,610 (-2.27% / 6.3만주)
2026-10-0711,880 (7.51% / 15.5만주)
2026-10-0611,050 (1.38% / 4.2만주)
2026-10-0210,900 (-3.28% / 6.1만주)
2026-10-0111,270 (5.82% / 12.2만주)
 1.1_1.4_R6.2_1.1
-3.3_2.1_R0.2_2.8
0.4_1.9_B2.0_0.0
-2.7_4.7_R2.7_3.4
-1.4_1.2_B1.7_2.2
-0.8_0.3_B1.5_2.9
0.7_1.2_R6.7_0.7
1.7_1.8_B0.4_1.2
-0.4_0.1_B2.9_1.1
1.1_1.2_R4.6_0.4		 3.88 15.23 14.09 -2.29 21.95 13.94 N/A
47 003520 영진약품 코스피 2026-10-16
(3.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,034 (3.82% / 45.9만주)
996 (0.00% / 34.1만주)
996 (-1.29% / 27.1만주)
1,009 (-1.08% / 42.2만주)
1,020 (-1.45% / 23.1만주)
1,035 (-3.18% / 18.2만주)
1,069 (2.89% / 32.7만주)
1,039 (-0.38% / 21.5만주)
1,043 (-1.32% / 24.9만주)
1,057 (3.22% / 27.6만주)
2026-10-161,034 (3.82% / 45.9만주)
2026-10-15996 (0.00% / 34.1만주)
2026-10-14996 (-1.29% / 27.1만주)
2026-10-131,009 (-1.08% / 42.2만주)
2026-10-121,020 (-1.45% / 23.1만주)
2026-10-081,035 (-3.18% / 18.2만주)
2026-10-071,069 (2.89% / 32.7만주)
2026-10-061,039 (-0.38% / 21.5만주)
2026-10-021,043 (-1.32% / 24.9만주)
2026-10-011,057 (3.22% / 27.6만주)
 0.0_0.6_R4.2_1.1
0.0_1.8_D0.0_0.9
0.5_0.7_B1.8_1.4
-1.7_1.8_R0.6_0.8
0.2_1.2_B1.6_0.8
0.0_0.0_B3.2_0.1
0.2_0.2_R2.7_0.3
0.7_1.3_B1.0_0.5
-0.7_0.4_B0.7_2.6
1.1_1.3_R2.1_0.2		 3.82 -0.58 -13.76 -42.87 -45.64 -47.99 N/A
48 214330 금호에이치티 코스피 2026-10-16
(2.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,000 (2.17% / 10.9만주)
7,830 (1.56% / 7.9만주)
7,710 (6.49% / 10.2만주)
7,240 (5.69% / 18.5만주)
6,850 (-0.29% / 20.9만주)
6,870 (0.29% / 3.0만주)
6,850 (-1.01% / 1.5만주)
6,920 (-2.12% / 2.6만주)
7,070 (0.57% / 2.7만주)
7,030 (0.57% / 3.1만주)
2026-10-168,000 (2.17% / 10.9만주)
2026-10-157,830 (1.56% / 7.9만주)
2026-10-147,710 (6.49% / 10.2만주)
2026-10-137,240 (5.69% / 18.5만주)
2026-10-126,850 (-0.29% / 20.9만주)
2026-10-086,870 (0.29% / 3.0만주)
2026-10-076,850 (-1.01% / 1.5만주)
2026-10-066,920 (-2.12% / 2.6만주)
2026-10-027,070 (0.57% / 2.7만주)
2026-10-017,030 (0.57% / 3.1만주)
 0.0_5.5_R2.2_2.5
-0.8_4.1_R2.4_0.5
0.3_1.1_R6.2_1.6
-2.3_0.6_R8.2_2.2
0.1_4.5_B0.4_4.5
-0.6_0.1_R0.9_1.0
-0.9_0.3_B0.1_1.6
0.0_0.1_B2.1_0.7
0.3_2.1_R0.3_0.1
1.6_2.1_B1.0_0.0		 3.76 22.89 37.69 0.50 -22.78 -34.85 N/A
49 037270 YG PLUS 코스피 2026-10-16
(7.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,080 (7.88% / 45.5만주)
2,855 (-3.87% / 25.6만주)
2,970 (1.37% / 10.5만주)
2,930 (-1.35% / 17.2만주)
2,970 (-3.26% / 18.7만주)
3,070 (-2.69% / 11.1만주)
3,155 (1.61% / 23.1만주)
3,105 (0.16% / 11.1만주)
3,100 (0.16% / 7.9만주)
3,095 (0.65% / 10.4만주)
2026-10-163,080 (7.88% / 45.5만주)
2026-10-152,855 (-3.87% / 25.6만주)
2026-10-142,970 (1.37% / 10.5만주)
2026-10-132,930 (-1.35% / 17.2만주)
2026-10-122,970 (-3.26% / 18.7만주)
2026-10-083,070 (-2.69% / 11.1만주)
2026-10-073,155 (1.61% / 23.1만주)
2026-10-063,105 (0.16% / 11.1만주)
2026-10-023,100 (0.16% / 7.9만주)
2026-10-013,095 (0.65% / 10.4만주)
 0.2_0.0_R8.4_1.8
-3.0_1.8_B0.9_2.3
-0.7_0.3_R2.1_1.3
-2.4_1.6_R1.0_2.2
0.0_0.2_B3.3_1.5
0.0_0.8_B2.7_0.8
0.3_0.3_R1.3_2.1
0.0_0.6_R0.2_1.8
0.5_1.3_B0.3_0.3
-0.2_0.5_R0.8_0.0		 3.70 -2.69 -6.95 -39.84 -55.72 -54.61
50 026890 스틱인베스트먼트 코스피 2026-10-16
(2.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,860 (2.48% / 7.1만주)
7,670 (1.19% / 7.6만주)
7,580 (-6.07% / 6.9만주)
8,070 (2.41% / 10.6만주)
7,880 (-2.72% / 3.9만주)
8,100 (-1.82% / 5.4만주)
8,250 (4.83% / 6.5만주)
7,870 (0.13% / 6.6만주)
7,860 (-0.38% / 3.5만주)
7,890 (-0.75% / 2.8만주)
2026-10-167,860 (2.48% / 7.1만주)
2026-10-157,670 (1.19% / 7.6만주)
2026-10-147,580 (-6.07% / 6.9만주)
2026-10-138,070 (2.41% / 10.6만주)
2026-10-127,880 (-2.72% / 3.9만주)
2026-10-088,100 (-1.82% / 5.4만주)
2026-10-078,250 (4.83% / 6.5만주)
2026-10-067,870 (0.13% / 6.6만주)
2026-10-027,860 (-0.38% / 3.5만주)
2026-10-017,890 (-0.75% / 2.8만주)
 -0.4_1.6_R3.3_0.6
-1.7_0.7_R3.0_1.2
1.6_0.0_B7.6_0.0
-2.3_0.0_R4.8_0.5
1.5_0.6_B4.1_0.0
-1.6_0.0_B0.2_3.4
-0.8_0.0_R5.6_0.6
1.5_0.9_B1.4_1.3
0.0_0.6_B0.4_3.2
-0.9_1.1_R0.1_0.5		 3.69 -5.76 -7.20 -18.55 -17.44 -25.29 N/A
51 280360 롯데웰푸드 코스피 2026-10-16
(0.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 121,100 (0.92% / 4.9만주)
120,000 (2.74% / 3.6만주)
116,800 (-1.68% / 1.9만주)
118,800 (-0.08% / 1.3만주)
118,900 (-3.10% / 2.1만주)
122,700 (0.00% / 2.2만주)
122,700 (2.51% / 1.0만주)
119,700 (0.25% / 1.3만주)
119,400 (-1.89% / 1.4만주)
121,700 (-0.81% / 0.9만주)
2026-10-16121,100 (0.92% / 4.9만주)
2026-10-15120,000 (2.74% / 3.6만주)
2026-10-14116,800 (-1.68% / 1.9만주)
2026-10-13118,800 (-0.08% / 1.3만주)
2026-10-12118,900 (-3.10% / 2.1만주)
2026-10-08122,700 (0.00% / 2.2만주)
2026-10-07122,700 (2.51% / 1.0만주)
2026-10-06119,700 (0.25% / 1.3만주)
2026-10-02119,400 (-1.89% / 1.4만주)
2026-10-01121,700 (-0.81% / 0.9만주)
 0.0_0.7_R1.0_3.9
0.3_2.2_R2.5_1.9
1.1_1.1_B2.7_0.1
0.8_4.0_B0.9_0.0
0.6_0.1_B3.7_1.1
-0.8_1.9_R0.8_1.1
0.0_0.0_R2.5_1.1
1.7_1.3_B1.4_0.0
-0.5_1.0_B1.4_1.1
0.6_0.5_B1.4_0.2		 3.68 -11.22 20.86 6.23 16.05 11.48
52 003350 한국화장품제조 코스피 2026-10-16
(4.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,560 (4.08% / 89.3만주)
14,950 (-0.47% / 45.0만주)
15,020 (-2.72% / 36.9만주)
15,440 (-0.13% / 50.6만주)
15,460 (-4.80% / 45.6만주)
16,240 (-3.51% / 124.1만주)
16,830 (11.90% / 583.0만주)
15,040 (-3.03% / 95.7만주)
15,510 (-8.39% / 93.7만주)
16,930 (12.64% / 193.8만주)
2026-10-1615,560 (4.08% / 89.3만주)
2026-10-1514,950 (-0.47% / 45.0만주)
2026-10-1415,020 (-2.72% / 36.9만주)
2026-10-1315,440 (-0.13% / 50.6만주)
2026-10-1215,460 (-4.80% / 45.6만주)
2026-10-0816,240 (-3.51% / 124.1만주)
2026-10-0716,830 (11.90% / 583.0만주)
2026-10-0615,040 (-3.03% / 95.7만주)
2026-10-0215,510 (-8.39% / 93.7만주)
2026-10-0116,930 (12.64% / 193.8만주)
 0.1_0.4_R3.8_5.3
-3.5_1.0_R3.1_3.1
0.0_1.1_B2.7_2.3
-2.4_3.7_R2.3_1.4
-0.5_1.0_B4.3_1.9
-2.6_7.0_B0.9_2.1
0.1_0.0_R11.8_6.4
-0.7_6.2_B2.3_1.2
-1.4_1.9_B7.1_1.1
0.3_1.4_R12.3_0.1		 3.60 5.06 95.48 61.41 63.10 47.98 N/A
53 139480 이마트 코스피 2026-10-16
(5.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,100 (5.48% / 32.1만주)
69,300 (-1.84% / 14.3만주)
70,600 (-2.62% / 14.9만주)
72,500 (0.28% / 18.4만주)
72,300 (3.29% / 15.9만주)
70,000 (-1.82% / 11.9만주)
71,300 (-0.70% / 6.7만주)
71,800 (-0.14% / 4.7만주)
71,900 (1.41% / 7.3만주)
70,900 (-0.84% / 6.9만주)
2026-10-1673,100 (5.48% / 32.1만주)
2026-10-1569,300 (-1.84% / 14.3만주)
2026-10-1470,600 (-2.62% / 14.9만주)
2026-10-1372,500 (0.28% / 18.4만주)
2026-10-1272,300 (3.29% / 15.9만주)
2026-10-0870,000 (-1.82% / 11.9만주)
2026-10-0771,300 (-0.70% / 6.7만주)
2026-10-0671,800 (-0.14% / 4.7만주)
2026-10-0271,900 (1.41% / 7.3만주)
2026-10-0170,900 (-0.84% / 6.9만주)
 1.4_1.3_R4.0_3.0
-2.0_1.6_R0.1_0.9
0.4_0.7_B3.0_1.0
-1.0_1.5_R1.3_1.2
0.9_0.4_R2.4_1.4
-0.6_0.6_B1.3_0.4
0.1_0.3_B0.8_0.1
0.1_0.6_B0.3_0.8
0.4_1.0_R1.0_0.1
0.1_0.7_B1.0_0.6		 3.54 -1.48 -7.93 -25.18 -9.18 1.10
54 006980 우성 코스피 2026-10-16
(2.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,830 (2.94% / 0.2만주)
17,320 (0.58% / 0.5만주)
17,220 (2.62% / 0.4만주)
16,780 (1.70% / 1.0만주)
16,500 (3.64% / 4.8만주)
15,920 (-4.27% / 0.3만주)
16,630 (-2.23% / 0.1만주)
17,010 (1.01% / 0.3만주)
16,840 (0.06% / 0.3만주)
16,830 (-1.92% / 0.2만주)
2026-10-1617,830 (2.94% / 0.2만주)
2026-10-1517,320 (0.58% / 0.5만주)
2026-10-1417,220 (2.62% / 0.4만주)
2026-10-1316,780 (1.70% / 1.0만주)
2026-10-1216,500 (3.64% / 4.8만주)
2026-10-0815,920 (-4.27% / 0.3만주)
2026-10-0716,630 (-2.23% / 0.1만주)
2026-10-0617,010 (1.01% / 0.3만주)
2026-10-0216,840 (0.06% / 0.3만주)
2026-10-0116,830 (-1.92% / 0.2만주)
 1.9_3.3_B0.2_13.3
-2.5_1.0_R3.2_0.9
-1.6_0.0_R4.3_2.6
-0.1_3.0_R1.8_3.5
17.7_1.8_B12.0_2.6
0.0_0.1_B4.3_2.8
-0.4_0.0_B1.8_0.0
0.1_1.1_R0.9_0.7
0.5_0.8_B0.4_0.0
-0.2_4.9_B1.8_0.2		 3.54 3.06 12.21 -22.48 9.52 14.13 N/A
55 001080 만호제강 코스피 2026-10-16
(1.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,960 (1.28% / 8.0만주)
3,910 (2.09% / 4.7만주)
3,830 (-1.42% / 1.2만주)
3,885 (1.70% / 1.9만주)
3,820 (-2.05% / 2.0만주)
3,900 (0.91% / 1.4만주)
3,865 (-1.78% / 3.4만주)
3,935 (-1.63% / 11.1만주)
4,000 (3.09% / 3.1만주)
3,880 (-1.52% / 5.7만주)
2026-10-163,960 (1.28% / 8.0만주)
2026-10-153,910 (2.09% / 4.7만주)
2026-10-143,830 (-1.42% / 1.2만주)
2026-10-133,885 (1.70% / 1.9만주)
2026-10-123,820 (-2.05% / 2.0만주)
2026-10-083,900 (0.91% / 1.4만주)
2026-10-073,865 (-1.78% / 3.4만주)
2026-10-063,935 (-1.63% / 11.1만주)
2026-10-024,000 (3.09% / 3.1만주)
2026-10-013,880 (-1.52% / 5.7만주)
 -0.5_1.0_R3.0_3.6
1.0_3.9_R1.0_0.0
0.4_0.5_B1.8_1.0
0.0_2.2_R1.7_0.0
2.1_0.0_B4.0_0.0
-0.9_0.4_R1.8_1.8
2.9_1.9_B4.6_0.0
0.0_0.0_B1.6_2.6
-0.6_0.0_R3.8_2.3
4.6_3.0_B5.8_0.2		 3.39 9.09 -2.51 -22.23 -0.38 -19.17 N/A
56 008350 남선알미늄 코스피 2026-10-16
(2.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,096 (2.91% / 63.5만주)
1,065 (0.38% / 295.3만주)
1,061 (-1.39% / 51.6만주)
1,076 (0.09% / 95.5만주)
1,075 (-1.10% / 122.9만주)
1,087 (1.30% / 110.6만주)
1,073 (0.28% / 60.8만주)
1,070 (-0.09% / 40.0만주)
1,071 (0.28% / 36.8만주)
1,068 (0.95% / 46.7만주)
2026-10-161,096 (2.91% / 63.5만주)
2026-10-151,065 (0.38% / 295.3만주)
2026-10-141,061 (-1.39% / 51.6만주)
2026-10-131,076 (0.09% / 95.5만주)
2026-10-121,075 (-1.10% / 122.9만주)
2026-10-081,087 (1.30% / 110.6만주)
2026-10-071,073 (0.28% / 60.8만주)
2026-10-061,070 (-0.09% / 40.0만주)
2026-10-021,071 (0.28% / 36.8만주)
2026-10-011,068 (0.95% / 46.7만주)
 0.0_0.0_R3.0_1.4
-1.0_3.2_R1.4_0.6
0.0_5.7_B1.4_1.5
-2.1_0.4_R2.3_1.3
1.2_0.1_B2.3_0.5
-0.7_0.2_R2.0_1.6
0.4_1.2_B0.1_0.0
-0.1_0.4_D0.0_0.6
0.3_1.1_D0.0_0.3
0.6_0.8_R0.4_1.1		 3.30 3.59 -0.36 -60.58 -9.35 -2.49 N/A
57 002210 동성제약 코스피 2026-10-16
(5.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,288 (5.40% / 5.7만주)
1,222 (-2.08% / 5.2만주)
1,248 (3.57% / 3.2만주)
1,205 (-3.60% / 6.5만주)
1,250 (-2.57% / 3.4만주)
1,283 (-0.77% / 3.8만주)
1,293 (0.70% / 5.0만주)
1,284 (0.47% / 4.1만주)
1,278 (-1.46% / 3.1만주)
1,297 (1.81% / 4.2만주)
2026-10-161,288 (5.40% / 5.7만주)
2026-10-151,222 (-2.08% / 5.2만주)
2026-10-141,248 (3.57% / 3.2만주)
2026-10-131,205 (-3.60% / 6.5만주)
2026-10-121,250 (-2.57% / 3.4만주)
2026-10-081,283 (-0.77% / 3.8만주)
2026-10-071,293 (0.70% / 5.0만주)
2026-10-061,284 (0.47% / 4.1만주)
2026-10-021,278 (-1.46% / 3.1만주)
2026-10-011,297 (1.81% / 4.2만주)
 -3.4_0.0_R8.0_1.8
-7.0_0.0_R5.3_1.4
3.7_5.0_B0.2_1.0
0.6_2.7_B4.1_0.0
0.8_0.2_B3.3_0.5
1.7_0.4_B2.4_0.0
1.2_1.1_B0.5_0.5
1.7_1.1_B1.2_2.3
0.0_0.1_B1.5_0.6
0.2_0.6_R1.6_0.1		 3.21 -5.71 32.37 32.37 32.37 32.37 N/A
58 453340 현대그린푸드 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,410 (3.30% / 8.8만주)
18,790 (-0.21% / 5.2만주)
18,830 (-0.95% / 3.1만주)
19,010 (-0.73% / 4.8만주)
19,150 (0.63% / 2.6만주)
19,030 (0.21% / 3.2만주)
18,990 (1.77% / 3.6만주)
18,660 (-1.32% / 3.2만주)
18,910 (1.01% / 2.1만주)
18,720 (-2.30% / 3.3만주)
2026-10-1619,410 (3.30% / 8.8만주)
2026-10-1518,790 (-0.21% / 5.2만주)
2026-10-1418,830 (-0.95% / 3.1만주)
2026-10-1319,010 (-0.73% / 4.8만주)
2026-10-1219,150 (0.63% / 2.6만주)
2026-10-0819,030 (0.21% / 3.2만주)
2026-10-0718,990 (1.77% / 3.6만주)
2026-10-0618,660 (-1.32% / 3.2만주)
2026-10-0218,910 (1.01% / 2.1만주)
2026-10-0118,720 (-2.30% / 3.3만주)
 3.1_2.9_R1.5_0.6
-0.2_1.3_B0.1_2.1
0.0_0.2_B0.9_1.7
0.3_0.9_B1.0_0.8
0.9_1.8_B0.3_0.5
-0.5_0.4_R0.7_1.2
1.3_0.3_R0.5_0.7
3.1_0.1_B4.3_0.0
0.5_0.9_R0.5_0.7
1.1_0.1_B3.4_0.3		 3.08 1.73 9.46 23.35 34.66 29.73
59 134380 미원화학 코스피 2026-10-16
(3.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,700 (3.88% / 0.3만주)
10,300 (-0.77% / 0.3만주)
10,380 (1.76% / 0.2만주)
10,200 (-2.21% / 0.7만주)
10,430 (0.68% / 0.2만주)
10,360 (0.97% / 0.2만주)
10,260 (-0.68% / 0.1만주)
10,330 (1.97% / 0.1만주)
10,130 (0.70% / 0.7만주)
10,060 (-1.18% / 0.2만주)
2026-10-1610,700 (3.88% / 0.3만주)
2026-10-1510,300 (-0.77% / 0.3만주)
2026-10-1410,380 (1.76% / 0.2만주)
2026-10-1310,200 (-2.21% / 0.7만주)
2026-10-1210,430 (0.68% / 0.2만주)
2026-10-0810,360 (0.97% / 0.2만주)
2026-10-0710,260 (-0.68% / 0.1만주)
2026-10-0610,330 (1.97% / 0.1만주)
2026-10-0210,130 (0.70% / 0.7만주)
2026-10-0110,060 (-1.18% / 0.2만주)
 0.9_0.0_R3.0_0.4
-0.1_0.0_B0.7_0.1
-0.2_0.0_R2.0_0.1
-1.4_0.0_B0.9_0.4
1.3_1.2_B0.6_0.0
0.2_0.0_R0.8_0.2
-0.1_0.0_B0.6_0.0
3.1_1.1_B1.1_0.0
0.0_0.0_R0.7_0.0
0.0_0.1_B1.2_0.0		 3.08 2.49 7.11 -16.80 11.23 28.61 N/A
60 008970 KBI동양철관 코스피 2026-10-16
(7.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,345 (7.00% / 471.7만주)
1,257 (-3.68% / 377.1만주)
1,305 (2.59% / 1,397.7만주)
1,272 (-1.78% / 150.3만주)
1,295 (-8.87% / 200.5만주)
1,421 (0.50% / 206.0만주)
1,414 (-2.55% / 245.3만주)
1,451 (8.28% / 1,476.8만주)
1,340 (-7.59% / 557.9만주)
1,450 (-2.23% / 2,484.9만주)
2026-10-161,345 (7.00% / 471.7만주)
2026-10-151,257 (-3.68% / 377.1만주)
2026-10-141,305 (2.59% / 1,397.7만주)
2026-10-131,272 (-1.78% / 150.3만주)
2026-10-121,295 (-8.87% / 200.5만주)
2026-10-081,421 (0.50% / 206.0만주)
2026-10-071,414 (-2.55% / 245.3만주)
2026-10-061,451 (8.28% / 1,476.8만주)
2026-10-021,340 (-7.59% / 557.9만주)
2026-10-011,450 (-2.23% / 2,484.9만주)
 3.4_2.5_R3.0_5.6
1.9_2.5_B5.5_2.3
11.6_0.8_B8.1_5.6
-4.7_0.8_R3.1_2.0
-2.7_0.0_B6.3_0.8
-1.6_2.0_R2.2_0.8
1.2_0.2_B3.7_0.1
2.2_0.7_R5.9_7.2
-2.3_1.3_B5.4_1.5
14.3_3.3_B14.5_0.0		 3.07 14.66 20.84 -32.41 -23.80 -43.10 N/A
61 069640 한세엠케이 코스피 2026-10-16
(3.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,410 (3.52% / 2.2만주)
1,362 (-0.44% / 1.8만주)
1,368 (-2.08% / 2.1만주)
1,397 (-2.31% / 3.1만주)
1,430 (2.22% / 2.1만주)
1,399 (-1.41% / 1.5만주)
1,419 (2.09% / 2.5만주)
1,390 (-0.57% / 2.5만주)
1,398 (-4.05% / 2.9만주)
1,457 (8.65% / 43.5만주)
2026-10-161,410 (3.52% / 2.2만주)
2026-10-151,362 (-0.44% / 1.8만주)
2026-10-141,368 (-2.08% / 2.1만주)
2026-10-131,397 (-2.31% / 3.1만주)
2026-10-121,430 (2.22% / 2.1만주)
2026-10-081,399 (-1.41% / 1.5만주)
2026-10-071,419 (2.09% / 2.5만주)
2026-10-061,390 (-0.57% / 2.5만주)
2026-10-021,398 (-4.05% / 2.9만주)
2026-10-011,457 (8.65% / 43.5만주)
 -5.4_0.1_R15.1_1.0
-1.7_1.3_R1.3_2.7
-1.6_2.2_B0.4_0.6
-1.5_4.5_B0.8_2.8
-3.3_2.4_R5.7_0.3
-1.7_4.2_R0.3_0.5
-1.7_2.3_R3.8_0.0
0.0_2.2_B0.6_0.0
-1.0_2.9_B3.1_0.8
0.0_6.8_R8.7_14.8		 3.07 0.28 43.58 6.82 13.34 -6.37 N/A
62 000370 한화손해보험 코스피 2026-10-16
(5.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,550 (5.48% / 57.1만주)
6,210 (-2.36% / 46.6만주)
6,360 (-9.27% / 94.4만주)
7,010 (-3.04% / 35.1만주)
7,230 (0.42% / 44.8만주)
7,200 (-1.91% / 24.0만주)
7,340 (1.52% / 26.8만주)
7,230 (-1.36% / 31.0만주)
7,330 (0.69% / 27.0만주)
7,280 (-0.27% / 33.5만주)
2026-10-166,550 (5.48% / 57.1만주)
2026-10-156,210 (-2.36% / 46.6만주)
2026-10-146,360 (-9.27% / 94.4만주)
2026-10-137,010 (-3.04% / 35.1만주)
2026-10-127,230 (0.42% / 44.8만주)
2026-10-087,200 (-1.91% / 24.0만주)
2026-10-077,340 (1.52% / 26.8만주)
2026-10-067,230 (-1.36% / 31.0만주)
2026-10-027,330 (0.69% / 27.0만주)
2026-10-017,280 (-0.27% / 33.5만주)
 0.6_0.0_R2.9_3.4
-2.5_1.1_R0.2_3.9
-0.4_0.8_B8.9_1.6
-1.1_1.6_B2.0_0.1
-0.6_1.0_R1.0_3.5
-0.8_1.5_B1.1_0.8
0.1_0.1_R1.4_1.5
0.5_0.6_B1.9_1.1
-0.3_1.7_R1.0_0.4
0.5_1.5_B0.8_0.1		 2.99 -21.27 11.02 -1.80 19.09 17.38
63 000880 한화 코스피 2026-10-16
(5.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,300 (5.82% / 13.9만주)
101,400 (-2.69% / 16.7만주)
104,200 (-1.70% / 15.8만주)
106,000 (-3.02% / 14.9만주)
109,300 (-0.73% / 26.3만주)
110,100 (-6.69% / 13.9만주)
118,000 (-6.72% / 10.1만주)
126,500 (-1.86% / 7.8만주)
128,900 (3.78% / 7.2만주)
124,200 (-1.04% / 4.4만주)
2026-10-16107,300 (5.82% / 13.9만주)
2026-10-15101,400 (-2.69% / 16.7만주)
2026-10-14104,200 (-1.70% / 15.8만주)
2026-10-13106,000 (-3.02% / 14.9만주)
2026-10-12109,300 (-0.73% / 26.3만주)
2026-10-08110,100 (-6.69% / 13.9만주)
2026-10-07118,000 (-6.72% / 10.1만주)
2026-10-06126,500 (-1.86% / 7.8만주)
2026-10-02128,900 (3.78% / 7.2만주)
2026-10-01124,200 (-1.04% / 4.4만주)
 1.3_1.9_R3.4_3.6
-2.1_3.3_B0.6_0.7
-0.9_1.5_B0.8_2.6
-2.9_4.2_B0.1_1.3
0.1_1.1_B0.8_2.1
-0.8_0.1_B5.9_0.0
-1.1_0.3_B5.7_0.9
0.8_1.3_B2.6_2.5
0.2_0.9_R3.5_0.5
0.6_1.0_B1.6_0.2		 2.98 -21.74 -10.22 -35.95 -39.95 -1.72
64 014915 성문전자우 코스피 2026-10-16
(-3.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,660 (-3.02% / 0.0만주)
4,805 (6.19% / 0.1만주)
4,525 (0.56% / 0.0만주)
4,500 (-7.98% / 0.4만주)
4,890 (-2.20% / 0.0만주)
5,000 (2.04% / 0.0만주)
4,900 (-2.00% / 0.0만주)
5,000 (-3.29% / 0.2만주)
5,170 (5.62% / 0.1만주)
4,895 (1.77% / 0.0만주)
2026-10-164,660 (-3.02% / 0.0만주)
2026-10-154,805 (6.19% / 0.1만주)
2026-10-144,525 (0.56% / 0.0만주)
2026-10-134,500 (-7.98% / 0.4만주)
2026-10-124,890 (-2.20% / 0.0만주)
2026-10-085,000 (2.04% / 0.0만주)
2026-10-074,900 (-2.00% / 0.0만주)
2026-10-065,000 (-3.29% / 0.2만주)
2026-10-025,170 (5.62% / 0.1만주)
2026-10-014,895 (1.77% / 0.0만주)
 -0.8_0.0_B2.2_0.0
0.6_0.0_R5.6_0.0
2.0_0.2_B1.4_1.7
2.2_0.0_B10.0_0.0
-3.7_0.0_R1.6_0.0
3.9_0.0_B1.8_0.0
-0.7_0.0_B1.3_0.0
-0.6_3.7_B2.7_0.0
-1.5_0.0_R7.3_0.2
2.1_0.0_B0.3_0.0		 2.98 -1.48 3.56 2.64 -12.08 12.97 N/A
65 000080 하이트진로 코스피 2026-10-16
(1.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,710 (1.75% / 27.9만주)
15,440 (1.18% / 21.1만주)
15,260 (1.33% / 11.7만주)
15,060 (0.40% / 11.8만주)
15,000 (1.28% / 8.2만주)
14,810 (-0.34% / 6.7만주)
14,860 (0.47% / 5.9만주)
14,790 (0.14% / 6.2만주)
14,770 (0.00% / 3.1만주)
14,770 (-0.07% / 7.2만주)
2026-10-1615,710 (1.75% / 27.9만주)
2026-10-1515,440 (1.18% / 21.1만주)
2026-10-1415,260 (1.33% / 11.7만주)
2026-10-1315,060 (0.40% / 11.8만주)
2026-10-1215,000 (1.28% / 8.2만주)
2026-10-0814,810 (-0.34% / 6.7만주)
2026-10-0714,860 (0.47% / 5.9만주)
2026-10-0614,790 (0.14% / 6.2만주)
2026-10-0214,770 (0.00% / 3.1만주)
2026-10-0114,770 (-0.07% / 7.2만주)
 0.0_0.9_R1.0_2.4
-0.4_2.1_R1.6_0.7
0.1_0.3_R1.3_1.0
-1.0_1.0_R1.4_0.3
-0.4_0.3_R1.7_0.4
-1.0_0.0_R0.7_0.3
-0.7_0.0_R1.2_0.7
0.1_0.4_R0.1_0.7
-0.1_0.5_R0.1_0.3
0.9_0.3_B0.9_0.5		 2.95 3.90 7.97 -9.66 -12.28 -16.48
66 137310 에스디바이오센서 코스피 2026-10-16
(2.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,770 (2.11% / 25.1만주)
6,630 (0.76% / 16.9만주)
6,580 (-1.79% / 11.2만주)
6,700 (2.45% / 16.6만주)
6,540 (2.03% / 12.7만주)
6,410 (-6.42% / 17.8만주)
6,850 (6.53% / 51.0만주)
6,430 (1.42% / 13.5만주)
6,340 (0.48% / 6.4만주)
6,310 (2.94% / 13.5만주)
2026-10-166,770 (2.11% / 25.1만주)
2026-10-156,630 (0.76% / 16.9만주)
2026-10-146,580 (-1.79% / 11.2만주)
2026-10-136,700 (2.45% / 16.6만주)
2026-10-126,540 (2.03% / 12.7만주)
2026-10-086,410 (-6.42% / 17.8만주)
2026-10-076,850 (6.53% / 51.0만주)
2026-10-066,430 (1.42% / 13.5만주)
2026-10-026,340 (0.48% / 6.4만주)
2026-10-016,310 (2.94% / 13.5만주)
 0.0_1.7_R2.7_1.3
-0.9_1.8_R1.7_0.2
-0.1_1.7_B1.6_2.2
-2.9_0.6_R5.5_0.4
1.4_0.8_R0.6_2.0
-1.6_0.0_B4.9_0.1
7.0_3.6_B0.4_0.0
0.2_1.7_R1.3_2.2
-0.8_0.5_R1.3_0.0
0.0_0.8_R2.9_0.0		 2.89 9.37 9.72 -18.43 -18.63 -28.08 N/A
67 093050 LF 코스피 2026-10-16
(3.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,150 (3.12% / 4.0만주)
22,450 (-0.22% / 4.3만주)
22,500 (-1.53% / 3.3만주)
22,850 (-0.44% / 3.9만주)
22,950 (-2.96% / 3.6만주)
23,650 (-0.21% / 3.3만주)
23,700 (0.00% / 3.1만주)
23,700 (-2.07% / 5.0만주)
24,200 (2.98% / 4.6만주)
23,500 (7.31% / 7.4만주)
2026-10-1623,150 (3.12% / 4.0만주)
2026-10-1522,450 (-0.22% / 4.3만주)
2026-10-1422,500 (-1.53% / 3.3만주)
2026-10-1322,850 (-0.44% / 3.9만주)
2026-10-1222,950 (-2.96% / 3.6만주)
2026-10-0823,650 (-0.21% / 3.3만주)
2026-10-0723,700 (0.00% / 3.1만주)
2026-10-0623,700 (-2.07% / 5.0만주)
2026-10-0224,200 (2.98% / 4.6만주)
2026-10-0123,500 (7.31% / 7.4만주)
 2.4_2.4_R0.7_1.1
0.7_1.8_B0.9_0.0
1.3_0.4_B2.8_0.0
-0.2_2.4_B0.2_0.2
-0.6_1.3_B2.3_1.1
0.6_1.3_B0.8_0.0
1.1_0.4_B1.0_0.0
1.0_0.8_B3.1_0.0
0.9_0.6_R2.1_0.4
3.9_0.0_R3.3_2.3		 2.89 3.81 4.75 -6.84 37.26 29.37 N/A
68 104700 한국철강 코스피 2026-10-16
(2.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,650 (2.44% / 7.8만주)
9,420 (0.43% / 10.5만주)
9,380 (0.11% / 2.0만주)
9,370 (-0.32% / 1.9만주)
9,400 (0.64% / 1.7만주)
9,340 (-0.43% / 1.5만주)
9,380 (-1.47% / 1.3만주)
9,520 (1.82% / 1.3만주)
9,350 (-1.06% / 3.0만주)
9,450 (1.50% / 13.5만주)
2026-10-169,650 (2.44% / 7.8만주)
2026-10-159,420 (0.43% / 10.5만주)
2026-10-149,380 (0.11% / 2.0만주)
2026-10-139,370 (-0.32% / 1.9만주)
2026-10-129,400 (0.64% / 1.7만주)
2026-10-089,340 (-0.43% / 1.5만주)
2026-10-079,380 (-1.47% / 1.3만주)
2026-10-069,520 (1.82% / 1.3만주)
2026-10-029,350 (-1.06% / 3.0만주)
2026-10-019,450 (1.50% / 13.5만주)
 1.9_1.6_R0.3_3.6
3.9_1.7_B3.4_0.0
1.4_4.1_B1.3_1.1
-0.6_2.8_R0.3_0.0
1.3_1.5_B0.6_0.0
-0.2_0.7_B0.2_0.5
1.5_0.0_B2.9_0.1
0.0_0.0_R1.8_0.0
0.4_0.3_B1.5_0.0
11.1_0.0_B8.6_0.5		 2.88 1.47 5.01 -5.39 -2.43 -1.50 N/A
69 26490K 크라운제과우 코스피 2026-10-16
(2.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,490 (2.04% / 0.0만주)
7,340 (0.82% / 0.1만주)
7,280 (-1.62% / 0.0만주)
7,400 (-0.80% / 0.0만주)
7,460 (-1.06% / 0.0만주)
7,540 (-0.13% / 0.0만주)
7,550 (0.00% / 0.0만주)
7,550 (-0.66% / 0.0만주)
7,600 (2.98% / 0.0만주)
7,380 (-0.40% / 0.1만주)
2026-10-167,490 (2.04% / 0.0만주)
2026-10-157,340 (0.82% / 0.1만주)
2026-10-147,280 (-1.62% / 0.0만주)
2026-10-137,400 (-0.80% / 0.0만주)
2026-10-127,460 (-1.06% / 0.0만주)
2026-10-087,540 (-0.13% / 0.0만주)
2026-10-077,550 (0.00% / 0.0만주)
2026-10-067,550 (-0.66% / 0.0만주)
2026-10-027,600 (2.98% / 0.0만주)
2026-10-017,380 (-0.40% / 0.1만주)
 0.0_0.0_R0.8_2.4
-3.3_0.0_R4.3_0.8
1.2_0.0_B2.8_0.1
-4.6_0.0_R3.9_0.8
-0.1_2.9_B0.9_0.0
0.7_3.3_B0.8_0.0
-0.3_2.1_R0.3_0.0
-0.1_2.9_B0.5_0.0
-1.1_0.0_R4.1_0.3
0.0_1.1_B0.4_0.0		 2.88 -0.79 -0.27 -20.15 -21.49 -22.86 N/A
70 009290 광동제약 코스피 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,870 (4.09% / 15.9만주)
6,600 (-1.20% / 24.5만주)
6,680 (-0.15% / 9.2만주)
6,690 (-1.62% / 18.2만주)
6,800 (-1.73% / 22.6만주)
6,920 (0.29% / 21.6만주)
6,900 (1.47% / 28.8만주)
6,800 (3.82% / 28.7만주)
6,550 (-0.46% / 13.7만주)
6,580 (2.49% / 16.2만주)
2026-10-166,870 (4.09% / 15.9만주)
2026-10-156,600 (-1.20% / 24.5만주)
2026-10-146,680 (-0.15% / 9.2만주)
2026-10-136,690 (-1.62% / 18.2만주)
2026-10-126,800 (-1.73% / 22.6만주)
2026-10-086,920 (0.29% / 21.6만주)
2026-10-076,900 (1.47% / 28.8만주)
2026-10-066,800 (3.82% / 28.7만주)
2026-10-026,550 (-0.46% / 13.7만주)
2026-10-016,580 (2.49% / 16.2만주)
 0.6_0.9_R3.8_0.4
-0.9_2.7_B0.3_0.3
-0.7_1.2_R0.6_1.3
-1.2_2.7_B0.4_0.6
-1.2_1.5_B0.6_1.3
0.0_2.8_R0.3_0.4
0.6_0.4_R0.9_1.9
1.1_0.6_R2.7_1.0
-0.2_1.1_B0.3_1.1
0.2_0.5_R2.3_0.3		 2.84 7.85 11.17 -18.99 20.04 22.35
71 095720 웅진씽크빅 코스피 2026-10-16
(1.27%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,193 (1.27% / 0.8만주)
1,178 (1.55% / 2.2만주)
1,160 (1.84% / 2.3만주)
1,139 (-4.37% / 6.3만주)
1,191 (-0.42% / 1.0만주)
1,196 (-0.08% / 2.9만주)
1,197 (0.08% / 2.5만주)
1,196 (-0.83% / 3.7만주)
1,206 (0.58% / 3.2만주)
1,199 (-1.15% / 3.9만주)
2026-10-161,193 (1.27% / 0.8만주)
2026-10-151,178 (1.55% / 2.2만주)
2026-10-141,160 (1.84% / 2.3만주)
2026-10-131,139 (-4.37% / 6.3만주)
2026-10-121,191 (-0.42% / 1.0만주)
2026-10-081,196 (-0.08% / 2.9만주)
2026-10-071,197 (0.08% / 2.5만주)
2026-10-061,196 (-0.83% / 3.7만주)
2026-10-021,206 (0.58% / 3.2만주)
2026-10-011,199 (-1.15% / 3.9만주)
 -3.6_0.0_R5.6_0.8
-1.7_0.7_R3.3_1.9
-3.3_0.1_R5.4_3.8
-5.8_2.0_R1.5_3.6
4.3_1.3_B4.5_0.0
0.3_5.9_B0.4_2.4
0.0_1.0_R0.1_0.3
0.3_1.4_B1.2_0.0
0.1_0.9_R0.5_0.9
0.0_0.8_B1.2_4.5		 2.84 -8.72 -2.77 -45.57 -49.32 -58.58 N/A
72 036420 콘텐트리중앙 코스피 2026-10-16
(6.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,563 (6.33% / 4.9만주)
1,470 (-3.29% / 5.0만주)
1,520 (0.40% / 2.1만주)
1,514 (0.07% / 3.9만주)
1,513 (0.60% / 4.5만주)
1,504 (-1.57% / 2.2만주)
1,528 (-2.68% / 2.0만주)
1,570 (-0.88% / 1.7만주)
1,584 (-1.80% / 2.2만주)
1,613 (4.20% / 8.0만주)
2026-10-161,563 (6.33% / 4.9만주)
2026-10-151,470 (-3.29% / 5.0만주)
2026-10-141,520 (0.40% / 2.1만주)
2026-10-131,514 (0.07% / 3.9만주)
2026-10-121,513 (0.60% / 4.5만주)
2026-10-081,504 (-1.57% / 2.2만주)
2026-10-071,528 (-2.68% / 2.0만주)
2026-10-061,570 (-0.88% / 1.7만주)
2026-10-021,584 (-1.80% / 2.2만주)
2026-10-011,613 (4.20% / 8.0만주)
 0.7_2.4_R5.6_4.0
-1.4_1.6_B1.9_3.0
-0.4_0.7_R0.8_2.6
-0.7_2.4_R0.7_1.0
0.0_2.6_R0.6_1.5
-0.7_0.1_B0.9_1.8
-0.4_0.5_B2.3_0.0
-0.9_1.5_D0.0_2.7
0.0_0.9_B1.8_0.0
-0.8_4.9_R5.1_0.1		 2.83 -4.35 -3.52 -73.05 -76.84 -84.42 N/A
73 000020 동화약품 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,520 (2.41% / 22.6만주)
5,390 (0.37% / 24.3만주)
5,370 (0.56% / 17.2만주)
5,340 (1.14% / 28.2만주)
5,280 (-1.49% / 25.8만주)
5,360 (-4.46% / 36.3만주)
5,610 (2.94% / 242.1만주)
5,450 (6.45% / 595.3만주)
5,120 (-0.19% / 2.5만주)
5,130 (1.38% / 6.4만주)
2026-10-165,520 (2.41% / 22.6만주)
2026-10-155,390 (0.37% / 24.3만주)
2026-10-145,370 (0.56% / 17.2만주)
2026-10-135,340 (1.14% / 28.2만주)
2026-10-125,280 (-1.49% / 25.8만주)
2026-10-085,360 (-4.46% / 36.3만주)
2026-10-075,610 (2.94% / 242.1만주)
2026-10-065,450 (6.45% / 595.3만주)
2026-10-025,120 (-0.19% / 2.5만주)
2026-10-015,130 (1.38% / 6.4만주)
 0.9_0.7_R1.8_3.4
-1.3_1.3_R1.7_0.4
0.0_0.4_R0.6_1.5
-0.6_1.9_R1.7_0.2
0.9_0.8_B2.4_1.1
-2.0_0.4_B2.5_0.2
-0.4_1.3_R3.3_6.1
-0.4_0.6_R6.9_12.5
0.4_0.8_B0.6_0.6
-0.4_0.4_R1.8_0.2		 2.79 7.18 -8.15 -7.07 -7.58 -10.26 N/A
74 271560 오리온 코스피 2026-10-16
(1.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 108,500 (1.02% / 11.7만주)
107,400 (1.70% / 17.2만주)
105,600 (-0.85% / 10.4만주)
106,500 (0.85% / 12.8만주)
105,600 (1.34% / 9.5만주)
104,200 (-1.79% / 8.0만주)
106,100 (-0.38% / 7.3만주)
106,500 (1.14% / 8.2만주)
105,300 (-0.75% / 10.6만주)
106,100 (-0.75% / 4.7만주)
2026-10-16108,500 (1.02% / 11.7만주)
2026-10-15107,400 (1.70% / 17.2만주)
2026-10-14105,600 (-0.85% / 10.4만주)
2026-10-13106,500 (0.85% / 12.8만주)
2026-10-12105,600 (1.34% / 9.5만주)
2026-10-08104,200 (-1.79% / 8.0만주)
2026-10-07106,100 (-0.38% / 7.3만주)
2026-10-06106,500 (1.14% / 8.2만주)
2026-10-02105,300 (-0.75% / 10.6만주)
2026-10-01106,100 (-0.75% / 4.7만주)
 1.5_2.1_B0.3_2.3
-0.1_2.1_R1.8_0.4
-0.4_1.3_B0.5_0.9
-0.2_1.9_R1.0_0.2
-0.1_0.0_R1.4_1.5
-0.9_0.3_B0.9_0.6
0.0_0.9_B0.4_0.5
0.4_0.8_R0.8_0.1
-0.2_0.7_B0.6_1.5
0.0_0.5_B0.7_0.4		 2.75 -6.47 -13.45 -20.29 4.09 11.71
75 249420 일동제약 코스피 2026-10-16
(5.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,630 (5.99% / 26.1만주)
12,860 (-3.16% / 11.4만주)
13,280 (0.30% / 10.1만주)
13,240 (-2.50% / 17.6만주)
13,580 (-3.14% / 12.2만주)
14,020 (-5.33% / 17.3만주)
14,810 (0.54% / 21.4만주)
14,730 (1.52% / 14.5만주)
14,510 (-0.41% / 13.6만주)
14,570 (4.44% / 22.9만주)
2026-10-1613,630 (5.99% / 26.1만주)
2026-10-1512,860 (-3.16% / 11.4만주)
2026-10-1413,280 (0.30% / 10.1만주)
2026-10-1313,240 (-2.50% / 17.6만주)
2026-10-1213,580 (-3.14% / 12.2만주)
2026-10-0814,020 (-5.33% / 17.3만주)
2026-10-0714,810 (0.54% / 21.4만주)
2026-10-0614,730 (1.52% / 14.5만주)
2026-10-0214,510 (-0.41% / 13.6만주)
2026-10-0114,570 (4.44% / 22.9만주)
 -1.2_0.0_R6.6_2.2
-3.7_1.0_R0.5_1.1
-0.2_0.5_R0.5_2.6
-2.6_3.6_R0.1_1.1
0.0_0.1_B3.1_0.6
-0.9_0.0_B4.5_0.4
2.2_0.0_B1.7_0.5
0.4_0.1_R1.1_1.5
0.4_0.6_B0.8_2.3
-0.9_0.3_R5.4_0.3		 2.64 -8.52 -5.28 -52.09 -64.55 -42.11 N/A
76 002790 아모레퍼시픽홀딩스 코스피 2026-10-16
(3.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 25,600 (3.02% / 11.7만주)
24,850 (-0.40% / 12.2만주)
24,950 (-0.20% / 15.1만주)
25,000 (-0.60% / 7.7만주)
25,150 (-2.90% / 10.7만주)
25,900 (-2.26% / 7.7만주)
26,500 (4.54% / 13.6만주)
25,350 (0.20% / 8.4만주)
25,300 (-2.32% / 15.8만주)
25,900 (0.19% / 5.9만주)
2026-10-1625,600 (3.02% / 11.7만주)
2026-10-1524,850 (-0.40% / 12.2만주)
2026-10-1424,950 (-0.20% / 15.1만주)
2026-10-1325,000 (-0.60% / 7.7만주)
2026-10-1225,150 (-2.90% / 10.7만주)
2026-10-0825,900 (-2.26% / 7.7만주)
2026-10-0726,500 (4.54% / 13.6만주)
2026-10-0625,350 (0.20% / 8.4만주)
2026-10-0225,300 (-2.32% / 15.8만주)
2026-10-0125,900 (0.19% / 5.9만주)
 -0.6_0.0_R3.6_1.2
-0.4_2.6_D0.0_0.2
-1.2_1.6_R1.0_0.6
-1.0_2.0_R0.4_0.4
-1.5_1.4_B1.4_0.4
-1.9_2.1_B0.4_2.7
0.2_0.4_R4.3_0.0
0.0_2.2_R0.2_0.8
-0.2_2.8_B2.1_0.6
-0.8_0.6_R1.0_0.6		 2.61 -2.66 6.89 -7.75 -0.18 0.60
77 025000 KPX케미칼 코스피 2026-10-16
(5.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,800 (5.45% / 1.7만주)
62,400 (-2.80% / 3.0만주)
64,200 (6.82% / 3.1만주)
60,100 (1.69% / 2.3만주)
59,100 (0.17% / 0.8만주)
59,000 (0.68% / 0.3만주)
58,600 (1.56% / 1.0만주)
57,700 (1.94% / 0.4만주)
56,600 (0.00% / 0.5만주)
56,600 (-1.57% / 0.5만주)
2026-10-1665,800 (5.45% / 1.7만주)
2026-10-1562,400 (-2.80% / 3.0만주)
2026-10-1464,200 (6.82% / 3.1만주)
2026-10-1360,100 (1.69% / 2.3만주)
2026-10-1259,100 (0.17% / 0.8만주)
2026-10-0859,000 (0.68% / 0.3만주)
2026-10-0758,600 (1.56% / 1.0만주)
2026-10-0657,700 (1.94% / 0.4만주)
2026-10-0256,600 (0.00% / 0.5만주)
2026-10-0156,600 (-1.57% / 0.5만주)
 0.0_0.5_R5.0_0.8
-0.5_2.4_B2.3_0.0
0.7_0.5_R6.1_0.5
-0.5_0.2_R2.2_0.2
0.5_0.7_B0.3_0.2
0.0_0.3_R0.7_0.5
-0.2_0.9_R1.7_1.0
-1.1_0.0_R3.0_0.2
-0.9_0.7_R0.9_0.4
0.0_1.4_B1.6_0.0		 2.49 19.85 32.39 29.83 53.53 31.11 N/A
78 001230 동국홀딩스 코스피 2026-10-16
(4.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,030 (4.10% / 28.9만주)
1,950 (-1.71% / 38.3만주)
1,984 (1.12% / 24.6만주)
1,962 (-0.36% / 49.6만주)
1,969 (-2.52% / 43.7만주)
2,020 (0.75% / 40.3만주)
2,005 (-2.43% / 39.2만주)
2,055 (1.48% / 29.7만주)
2,025 (0.00% / 39.4만주)
2,025 (0.00% / 45.5만주)
2026-10-162,030 (4.10% / 28.9만주)
2026-10-151,950 (-1.71% / 38.3만주)
2026-10-141,984 (1.12% / 24.6만주)
2026-10-131,962 (-0.36% / 49.6만주)
2026-10-121,969 (-2.52% / 43.7만주)
2026-10-082,020 (0.75% / 40.3만주)
2026-10-072,005 (-2.43% / 39.2만주)
2026-10-062,055 (1.48% / 29.7만주)
2026-10-022,025 (0.00% / 39.4만주)
2026-10-012,025 (0.00% / 45.5만주)
 -1.0_0.1_R5.1_0.5
-3.0_1.0_R1.3_0.8
0.0_0.0_R1.1_1.6
-1.5_1.7_R1.1_0.2
0.0_0.4_B2.5_1.2
0.5_1.6_R0.2_2.7
-1.2_0.2_B1.2_0.5
0.2_1.2_R1.2_1.7
-0.2_1.0_R0.2_2.2
3.7_0.7_B3.6_1.4		 2.32 -3.56 19.41 -8.56 42.36 38.47 N/A
79 034230 파라다이스 코스피 2026-10-16
(0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,800 (0.82% / 83.6만주)
9,720 (1.46% / 55.2만주)
9,580 (0.63% / 23.4만주)
9,520 (-0.83% / 21.8만주)
9,600 (-2.04% / 24.3만주)
9,800 (-0.10% / 45.5만주)
9,810 (4.25% / 72.2만주)
9,410 (0.86% / 18.5만주)
9,330 (-1.58% / 29.4만주)
9,480 (1.61% / 20.8만주)
2026-10-169,800 (0.82% / 83.6만주)
2026-10-159,720 (1.46% / 55.2만주)
2026-10-149,580 (0.63% / 23.4만주)
2026-10-139,520 (-0.83% / 21.8만주)
2026-10-129,600 (-2.04% / 24.3만주)
2026-10-089,800 (-0.10% / 45.5만주)
2026-10-079,810 (4.25% / 72.2만주)
2026-10-069,410 (0.86% / 18.5만주)
2026-10-029,330 (-1.58% / 29.4만주)
2026-10-019,480 (1.61% / 20.8만주)
 0.1_1.0_R1.5_2.7
-1.6_1.3_R3.1_1.0
0.0_0.2_R0.6_2.7
-1.4_2.0_R0.5_0.3
-0.5_0.3_B1.5_2.7
0.3_1.4_B0.4_1.1
0.0_0.0_R4.3_2.3
0.0_1.0_R0.9_0.4
-0.4_0.8_B1.2_1.5
0.6_1.5_R1.0_0.0		 2.30 -0.81 -6.22 -36.36 -42.62 -48.51
80 003060 에이프로젠바이오로직스 코스피 2026-10-16
(3.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,513 (3.42% / 8.7만주)
1,463 (-1.08% / 11.3만주)
1,479 (2.35% / 8.9만주)
1,445 (-1.43% / 8.4만주)
1,466 (-5.05% / 10.2만주)
1,544 (0.26% / 9.3만주)
1,540 (-0.96% / 13.8만주)
1,555 (-0.58% / 12.0만주)
1,564 (1.03% / 20.0만주)
1,548 (5.31% / 16.4만주)
2026-10-161,513 (3.42% / 8.7만주)
2026-10-151,463 (-1.08% / 11.3만주)
2026-10-141,479 (2.35% / 8.9만주)
2026-10-131,445 (-1.43% / 8.4만주)
2026-10-121,466 (-5.05% / 10.2만주)
2026-10-081,544 (0.26% / 9.3만주)
2026-10-071,540 (-0.96% / 13.8만주)
2026-10-061,555 (-0.58% / 12.0만주)
2026-10-021,564 (1.03% / 20.0만주)
2026-10-011,548 (5.31% / 16.4만주)
 -1.2_0.0_R2.8_2.1
-0.1_2.5_B0.9_0.1
2.3_2.1_R0.1_2.0
-0.1_1.5_B1.3_1.4
0.0_0.0_B5.1_1.1
-0.8_0.7_R1.1_1.7
-1.4_1.5_R0.5_3.8
0.8_4.2_B1.4_2.5
-0.3_2.1_R1.3_3.6
0.0_1.4_R5.3_0.3		 2.30 -7.74 -27.26 -59.79 -79.86 -83.10 N/A
81 017180 명문제약 코스피 2026-10-16
(4.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,309 (4.72% / 8.1만주)
1,250 (-2.34% / 8.9만주)
1,280 (-1.99% / 10.7만주)
1,306 (5.07% / 13.3만주)
1,243 (-3.34% / 8.0만주)
1,286 (-2.21% / 7.3만주)
1,315 (3.95% / 23.1만주)
1,265 (-0.63% / 6.5만주)
1,273 (0.47% / 4.7만주)
1,267 (2.84% / 8.3만주)
2026-10-161,309 (4.72% / 8.1만주)
2026-10-151,250 (-2.34% / 8.9만주)
2026-10-141,280 (-1.99% / 10.7만주)
2026-10-131,306 (5.07% / 13.3만주)
2026-10-121,243 (-3.34% / 8.0만주)
2026-10-081,286 (-2.21% / 7.3만주)
2026-10-071,315 (3.95% / 23.1만주)
2026-10-061,265 (-0.63% / 6.5만주)
2026-10-021,273 (0.47% / 4.7만주)
2026-10-011,267 (2.84% / 8.3만주)
 2.8_2.0_R1.9_1.0
-0.8_2.3_B1.6_0.0
0.9_0.2_B2.9_0.5
-0.6_1.2_R5.7_0.0
-1.0_1.0_B2.4_2.5
-1.7_0.5_B0.5_1.7
1.2_0.8_R2.7_0.9
-0.3_1.0_B0.3_1.0
0.2_0.9_R0.3_0.2
0.0_0.6_R2.8_0.1		 2.27 0.08 0.93 -27.80 -25.50 -26.17 N/A
82 002690 동일제강 코스피 2026-10-16
(5.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,309 (5.23% / 2.2만주)
1,244 (-2.81% / 2.7만주)
1,280 (-0.39% / 1.9만주)
1,285 (-1.38% / 3.1만주)
1,303 (-0.91% / 1.6만주)
1,315 (-0.15% / 1.5만주)
1,317 (-1.05% / 3.9만주)
1,331 (1.22% / 2.1만주)
1,315 (-1.50% / 4.0만주)
1,335 (-5.92% / 81.0만주)
2026-10-161,309 (5.23% / 2.2만주)
2026-10-151,244 (-2.81% / 2.7만주)
2026-10-141,280 (-0.39% / 1.9만주)
2026-10-131,285 (-1.38% / 3.1만주)
2026-10-121,303 (-0.91% / 1.6만주)
2026-10-081,315 (-0.15% / 1.5만주)
2026-10-071,317 (-1.05% / 3.9만주)
2026-10-061,331 (1.22% / 2.1만주)
2026-10-021,315 (-1.50% / 4.0만주)
2026-10-011,335 (-5.92% / 81.0만주)
 1.4_1.5_R2.9_0.8
-1.1_1.9_B1.7_0.0
0.0_0.8_B0.4_1.9
0.0_2.8_B1.4_0.0
0.0_1.4_B0.9_0.0
0.5_1.4_B0.6_1.2
-0.8_1.2_B0.2_1.1
0.0_1.4_R1.2_0.2
0.0_1.1_B1.5_0.0
5.9_4.1_B11.2_7.7		 2.27 -6.50 -15.44 -22.59 -20.28 -19.40 N/A
83 029530 신도리코 코스피 2026-10-16
(2.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 38,650 (2.25% / 0.4만주)
37,800 (0.00% / 0.9만주)
37,800 (1.61% / 0.3만주)
37,200 (0.00% / 0.7만주)
37,200 (-1.59% / 0.9만주)
37,800 (-0.66% / 0.2만주)
38,050 (-2.31% / 0.4만주)
38,950 (0.00% / 0.6만주)
38,950 (-1.14% / 0.3만주)
39,400 (3.01% / 0.5만주)
2026-10-1638,650 (2.25% / 0.4만주)
2026-10-1537,800 (0.00% / 0.9만주)
2026-10-1437,800 (1.61% / 0.3만주)
2026-10-1337,200 (0.00% / 0.7만주)
2026-10-1237,200 (-1.59% / 0.9만주)
2026-10-0837,800 (-0.66% / 0.2만주)
2026-10-0738,050 (-2.31% / 0.4만주)
2026-10-0638,950 (0.00% / 0.6만주)
2026-10-0238,950 (-1.14% / 0.3만주)
2026-10-0139,400 (3.01% / 0.5만주)
 0.0_1.5_R1.9_0.4
-0.8_2.8_R0.8_0.0
1.7_1.7_B0.1_0.0
0.0_2.4_D0.0_1.6
0.9_1.1_B2.5_0.4
0.1_0.0_B0.8_1.0
-0.4_0.1_B1.9_0.0
-0.6_1.3_R0.6_0.3
-0.8_1.3_B0.4_0.3
0.7_1.4_R2.3_0.0		 2.25 -1.65 -7.43 -27.08 -16.16 -11.76 N/A
84 170900 동아에스티 코스피 2026-10-16
(2.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 35,050 (2.64% / 1.2만주)
34,150 (-0.44% / 1.3만주)
34,300 (0.29% / 0.3만주)
34,200 (-0.29% / 0.7만주)
34,300 (-1.86% / 0.8만주)
34,950 (-1.27% / 0.4만주)
35,400 (1.14% / 0.6만주)
35,000 (0.14% / 0.4만주)
34,950 (0.00% / 0.4만주)
34,950 (1.30% / 0.3만주)
2026-10-1635,050 (2.64% / 1.2만주)
2026-10-1534,150 (-0.44% / 1.3만주)
2026-10-1434,300 (0.29% / 0.3만주)
2026-10-1334,200 (-0.29% / 0.7만주)
2026-10-1234,300 (-1.86% / 0.8만주)
2026-10-0834,950 (-1.27% / 0.4만주)
2026-10-0735,400 (1.14% / 0.6만주)
2026-10-0635,000 (0.14% / 0.4만주)
2026-10-0234,950 (0.00% / 0.4만주)
2026-10-0134,950 (1.30% / 0.3만주)
 -3.2_0.0_R5.0_2.2
-2.3_0.4_R1.9_1.0
0.0_0.6_R0.3_1.2
-1.6_1.0_R1.3_1.6
0.1_0.0_B2.0_0.9
-0.6_0.6_B0.7_1.3
1.0_0.4_R0.1_1.4
1.9_0.6_B1.7_0.0
1.1_0.7_B1.1_0.4
0.4_0.6_R0.9_0.9		 2.19 -2.64 -2.37 -22.80 -27.98 -16.37 N/A
85 005180 빙그레 코스피 2026-10-16
(1.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 89,600 (1.70% / 9.5만주)
88,100 (0.46% / 4.0만주)
87,700 (-1.13% / 3.0만주)
88,700 (0.34% / 4.4만주)
88,400 (0.57% / 2.7만주)
87,900 (-0.79% / 1.7만주)
88,600 (6.49% / 6.7만주)
83,200 (0.00% / 2.7만주)
83,200 (-2.23% / 4.4만주)
85,100 (-0.70% / 6.9만주)
2026-10-1689,600 (1.70% / 9.5만주)
2026-10-1588,100 (0.46% / 4.0만주)
2026-10-1487,700 (-1.13% / 3.0만주)
2026-10-1388,700 (0.34% / 4.4만주)
2026-10-1288,400 (0.57% / 2.7만주)
2026-10-0887,900 (-0.79% / 1.7만주)
2026-10-0788,600 (6.49% / 6.7만주)
2026-10-0683,200 (0.00% / 2.7만주)
2026-10-0283,200 (-2.23% / 4.4만주)
2026-10-0185,100 (-0.70% / 6.9만주)
 -0.9_0.3_R3.9_2.2
-1.1_0.3_R1.6_1.6
-0.7_1.7_B0.5_2.2
-1.2_0.9_R1.6_1.4
0.0_0.6_R0.6_2.7
-0.3_1.9_B0.5_0.6
1.0_0.5_R5.5_1.6
0.4_0.2_B0.4_1.6
-1.4_0.5_B0.8_1.7
-0.9_2.1_R0.2_1.8		 2.17 2.87 38.91 19.79 23.25 21.49
86 034310 NICE 코스피 2026-10-16
(1.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,850 (1.20% / 2.8만주)
11,710 (0.95% / 2.9만주)
11,600 (2.11% / 5.5만주)
11,360 (-0.79% / 2.0만주)
11,450 (-1.04% / 1.6만주)
11,570 (-1.11% / 0.7만주)
11,700 (0.00% / 1.5만주)
11,700 (-0.34% / 1.1만주)
11,740 (0.00% / 0.6만주)
11,740 (-0.93% / 1.1만주)
2026-10-1611,850 (1.20% / 2.8만주)
2026-10-1511,710 (0.95% / 2.9만주)
2026-10-1411,600 (2.11% / 5.5만주)
2026-10-1311,360 (-0.79% / 2.0만주)
2026-10-1211,450 (-1.04% / 1.6만주)
2026-10-0811,570 (-1.11% / 0.7만주)
2026-10-0711,700 (0.00% / 1.5만주)
2026-10-0611,700 (-0.34% / 1.1만주)
2026-10-0211,740 (0.00% / 0.6만주)
2026-10-0111,740 (-0.93% / 1.1만주)
 0.0_1.0_R1.6_0.1
-1.6_0.9_R2.6_0.2
1.2_1.1_R0.9_1.5
-0.8_1.3_D0.0_2.9
1.3_0.4_B2.3_0.5
-0.6_0.0_B0.5_0.9
0.8_0.7_B0.8_0.9
2.8_0.2_B3.1_0.0
0.3_0.1_B0.3_1.5
-0.8_0.3_B0.2_2.0		 2.16 -3.27 2.69 -12.22 -1.74 -7.77
87 462870 시프트업 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,300 (3.30% / 12.9만주)
30,300 (-1.14% / 4.3만주)
30,650 (1.66% / 3.2만주)
30,150 (0.33% / 6.1만주)
30,050 (-2.28% / 2.6만주)
30,750 (-1.91% / 4.2만주)
31,350 (1.95% / 2.9만주)
30,750 (-0.81% / 2.9만주)
31,000 (-0.64% / 2.5만주)
31,200 (1.63% / 2.0만주)
2026-10-1631,300 (3.30% / 12.9만주)
2026-10-1530,300 (-1.14% / 4.3만주)
2026-10-1430,650 (1.66% / 3.2만주)
2026-10-1330,150 (0.33% / 6.1만주)
2026-10-1230,050 (-2.28% / 2.6만주)
2026-10-0830,750 (-1.91% / 4.2만주)
2026-10-0731,350 (1.95% / 2.9만주)
2026-10-0630,750 (-0.81% / 2.9만주)
2026-10-0231,000 (-0.64% / 2.5만주)
2026-10-0131,200 (1.63% / 2.0만주)
 0.3_0.3_R3.9_1.7
-2.4_2.3_R1.3_2.0
-0.8_0.0_R2.5_1.1
-1.0_2.5_R1.3_1.0
-0.5_0.2_B1.8_0.2
0.0_1.6_B1.9_0.0
0.8_1.3_R1.1_0.5
0.0_0.8_B0.8_1.1
-0.2_1.1_B0.5_0.5
0.0_0.0_R1.6_0.3		 2.12 -2.64 -3.99 -5.15 -10.83 -17.85
88 008040 사조동아원 코스피 2026-10-16
(4.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,240 (4.32% / 0.5만주)
6,940 (-2.12% / 0.9만주)
7,090 (-2.74% / 0.4만주)
7,290 (-2.67% / 0.4만주)
7,490 (-3.73% / 0.3만주)
7,780 (-1.02% / 0.7만주)
7,860 (6.50% / 3.3만주)
7,380 (-2.12% / 1.7만주)
7,540 (-0.92% / 1.1만주)
7,610 (-1.17% / 1.1만주)
2026-10-167,240 (4.32% / 0.5만주)
2026-10-156,940 (-2.12% / 0.9만주)
2026-10-147,090 (-2.74% / 0.4만주)
2026-10-137,290 (-2.67% / 0.4만주)
2026-10-127,490 (-3.73% / 0.3만주)
2026-10-087,780 (-1.02% / 0.7만주)
2026-10-077,860 (6.50% / 3.3만주)
2026-10-067,380 (-2.12% / 1.7만주)
2026-10-027,540 (-0.92% / 1.1만주)
2026-10-017,610 (-1.17% / 1.1만주)
 0.7_0.0_R3.0_1.3
0.1_3.2_B2.3_0.7
-4.3_0.0_R1.6_5.4
-0.4_0.4_B2.3_5.1
-0.4_0.9_B3.4_1.3
-4.7_0.0_R3.9_1.9
0.0_0.0_R6.5_0.4
-0.9_0.5_B1.2_1.5
0.3_2.9_B1.2_0.3
1.8_3.3_B2.9_0.0		 2.12 -5.73 -12.77 -29.37 -32.34 -38.75 N/A
89 317450 명인제약 코스피 2026-10-16
(3.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 41,350 (3.63% / 2.0만주)
39,900 (-1.48% / 1.4만주)
40,500 (-0.98% / 0.9만주)
40,900 (-0.24% / 1.2만주)
41,000 (-3.64% / 2.2만주)
42,550 (-1.85% / 0.8만주)
43,350 (0.00% / 0.6만주)
43,350 (-0.69% / 0.9만주)
43,650 (-2.57% / 1.0만주)
44,800 (6.04% / 4.0만주)
2026-10-1641,350 (3.63% / 2.0만주)
2026-10-1539,900 (-1.48% / 1.4만주)
2026-10-1440,500 (-0.98% / 0.9만주)
2026-10-1340,900 (-0.24% / 1.2만주)
2026-10-1241,000 (-3.64% / 2.2만주)
2026-10-0842,550 (-1.85% / 0.8만주)
2026-10-0743,350 (0.00% / 0.6만주)
2026-10-0643,350 (-0.69% / 0.9만주)
2026-10-0243,650 (-2.57% / 1.0만주)
2026-10-0144,800 (6.04% / 4.0만주)
 1.2_1.7_R2.4_1.6
-2.0_0.8_R0.5_0.6
-0.4_0.4_B0.6_1.2
-0.2_2.4_D0.0_0.0
-0.9_0.0_B2.7_0.8
0.0_0.1_B1.8_0.0
0.2_0.0_B0.2_2.0
0.1_0.7_B0.8_1.9
-0.1_0.1_B2.5_1.7
0.0_0.1_R6.0_0.9		 2.10 -4.72 -1.86 -27.79 -30.67 -59.02 N/A
90 378850 화승알앤에이 코스피 2026-10-16
(3.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,745 (3.98% / 2.1만주)
2,640 (-1.86% / 3.7만주)
2,690 (0.37% / 0.4만주)
2,680 (-2.37% / 2.9만주)
2,745 (-0.72% / 2.8만주)
2,765 (-1.78% / 3.2만주)
2,815 (-0.35% / 0.8만주)
2,825 (-0.88% / 2.2만주)
2,850 (0.35% / 1.9만주)
2,840 (0.89% / 1.6만주)
2026-10-162,745 (3.98% / 2.1만주)
2026-10-152,640 (-1.86% / 3.7만주)
2026-10-142,690 (0.37% / 0.4만주)
2026-10-132,680 (-2.37% / 2.9만주)
2026-10-122,745 (-0.72% / 2.8만주)
2026-10-082,765 (-1.78% / 3.2만주)
2026-10-072,815 (-0.35% / 0.8만주)
2026-10-062,825 (-0.88% / 2.2만주)
2026-10-022,850 (0.35% / 1.9만주)
2026-10-012,840 (0.89% / 1.6만주)
 0.9_1.3_R4.3_1.8
1.7_2.5_B3.5_0.0
1.5_0.9_B1.1_1.3
-0.2_0.7_B2.2_2.2
1.1_1.6_B1.8_0.0
0.0_0.9_B1.8_0.0
0.2_0.7_B0.5_0.9
0.4_0.9_B1.2_0.5
0.4_1.8_D0.0_1.1
0.4_1.2_R0.5_0.4		 2.04 -6.79 -4.36 -19.74 -20.43 -14.11 N/A
91 097950 CJ제일제당 코스피 2026-10-16
(1.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 185,900 (1.47% / 11.9만주)
183,200 (0.55% / 8.0만주)
182,200 (-0.33% / 4.6만주)
182,800 (0.49% / 4.7만주)
181,900 (-0.98% / 4.5만주)
183,700 (0.66% / 7.0만주)
182,500 (1.33% / 6.6만주)
180,100 (0.45% / 3.0만주)
179,300 (0.73% / 2.2만주)
178,000 (-0.56% / 3.6만주)
2026-10-16185,900 (1.47% / 11.9만주)
2026-10-15183,200 (0.55% / 8.0만주)
2026-10-14182,200 (-0.33% / 4.6만주)
2026-10-13182,800 (0.49% / 4.7만주)
2026-10-12181,900 (-0.98% / 4.5만주)
2026-10-08183,700 (0.66% / 7.0만주)
2026-10-07182,500 (1.33% / 6.6만주)
2026-10-06180,100 (0.45% / 3.0만주)
2026-10-02179,300 (0.73% / 2.2만주)
2026-10-01178,000 (-0.56% / 3.6만주)
 0.0_0.4_R1.8_2.2
-0.7_1.4_R1.3_0.9
0.6_0.8_B0.9_2.2
0.0_1.9_R0.5_0.4
-0.8_0.3_B0.2_1.9
-0.7_0.0_R1.3_1.1
-0.2_0.9_R1.6_0.5
0.2_0.8_R0.3_0.4
0.6_1.1_R0.1_0.1
0.2_0.7_B0.7_0.0		 2.03 4.32 2.63 -19.15 -10.13 -17.84
92 123690 한국화장품 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,030 (5.24% / 4.9만주)
5,730 (-3.05% / 6.1만주)
5,910 (1.72% / 3.0만주)
5,810 (-3.65% / 10.7만주)
6,030 (-5.49% / 7.4만주)
6,380 (-3.19% / 6.3만주)
6,590 (3.29% / 38.5만주)
6,380 (-1.69% / 5.3만주)
6,490 (0.31% / 4.4만주)
6,470 (3.19% / 8.6만주)
2026-10-166,030 (5.24% / 4.9만주)
2026-10-155,730 (-3.05% / 6.1만주)
2026-10-145,910 (1.72% / 3.0만주)
2026-10-135,810 (-3.65% / 10.7만주)
2026-10-126,030 (-5.49% / 7.4만주)
2026-10-086,380 (-3.19% / 6.3만주)
2026-10-076,590 (3.29% / 38.5만주)
2026-10-066,380 (-1.69% / 5.3만주)
2026-10-026,490 (0.31% / 4.4만주)
2026-10-016,470 (3.19% / 8.6만주)
 -0.3_0.0_R5.4_0.7
-2.7_1.9_B0.3_1.0
1.4_0.8_R0.3_1.5
-0.2_1.4_B3.5_0.0
0.3_0.0_B5.8_0.8
0.0_0.3_B3.2_0.0
-0.6_0.0_R3.9_3.8
1.5_1.3_B3.2_0.0
0.6_1.2_B0.3_0.3
-0.2_1.0_R3.4_0.8		 2.03 -6.94 -2.90 -28.13 -41.57 -38.41 N/A
93 001250 GS글로벌 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,050 (7.77% / 83.5만주)
2,830 (-5.35% / 85.8만주)
2,990 (-1.16% / 69.5만주)
3,025 (-0.82% / 94.1만주)
3,050 (-4.84% / 94.9만주)
3,205 (4.57% / 99.0만주)
3,065 (-2.54% / 94.9만주)
3,145 (5.18% / 150.1만주)
2,990 (6.03% / 131.1만주)
2,820 (-0.88% / 108.1만주)
2026-10-163,050 (7.77% / 83.5만주)
2026-10-152,830 (-5.35% / 85.8만주)
2026-10-142,990 (-1.16% / 69.5만주)
2026-10-133,025 (-0.82% / 94.1만주)
2026-10-123,050 (-4.84% / 94.9만주)
2026-10-083,205 (4.57% / 99.0만주)
2026-10-073,065 (-2.54% / 94.9만주)
2026-10-063,145 (5.18% / 150.1만주)
2026-10-022,990 (6.03% / 131.1만주)
2026-10-012,820 (-0.88% / 108.1만주)
 1.2_1.2_R8.9_1.0
-2.7_2.1_B2.7_1.0
0.8_2.0_B2.0_3.1
0.0_4.5_B0.8_1.6
-0.9_1.6_B3.9_4.7
0.8_1.9_R3.7_2.0
0.0_0.0_B2.5_3.7
0.8_1.2_R4.3_3.3
0.5_1.9_R5.5_1.3
0.0_0.7_B0.9_8.4		 2.01 17.08 16.19 -7.44 33.01 21.71 N/A
94 251270 넷마블 코스피 2026-10-16
(1.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 34,550 (1.47% / 32.9만주)
34,050 (0.44% / 18.1만주)
33,900 (-0.29% / 13.5만주)
34,000 (0.74% / 13.0만주)
33,750 (0.30% / 14.3만주)
33,650 (-2.60% / 16.7만주)
34,550 (0.29% / 15.1만주)
34,450 (-2.55% / 19.9만주)
35,350 (1.29% / 14.6만주)
34,900 (1.45% / 21.3만주)
2026-10-1634,550 (1.47% / 32.9만주)
2026-10-1534,050 (0.44% / 18.1만주)
2026-10-1433,900 (-0.29% / 13.5만주)
2026-10-1334,000 (0.74% / 13.0만주)
2026-10-1233,750 (0.30% / 14.3만주)
2026-10-0833,650 (-2.60% / 16.7만주)
2026-10-0734,550 (0.29% / 15.1만주)
2026-10-0634,450 (-2.55% / 19.9만주)
2026-10-0235,350 (1.29% / 14.6만주)
2026-10-0134,900 (1.45% / 21.3만주)
 -0.1_0.3_R2.6_3.0
-0.7_2.1_R1.2_0.7
0.2_1.2_B0.4_0.6
-0.9_1.2_R1.6_0.1
-0.4_0.4_R0.7_2.1
-0.6_0.1_B2.0_0.3
0.1_0.7_R0.1_1.6
0.3_1.2_B2.8_0.0
1.0_2.0_R0.3_0.1
1.0_0.9_R0.4_2.1		 1.92 -1.71 -2.68 -31.99 -30.93 -37.46
95 026960 동서 코스피 2026-10-16
(1.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 27,500 (1.48% / 10.3만주)
27,100 (0.37% / 9.6만주)
27,000 (-0.92% / 5.1만주)
27,250 (0.74% / 5.8만주)
27,050 (2.85% / 7.4만주)
26,300 (-0.57% / 4.3만주)
26,450 (0.00% / 3.3만주)
26,450 (-4.51% / 19.0만주)
27,700 (6.95% / 23.7만주)
25,900 (2.17% / 9.1만주)
2026-10-1627,500 (1.48% / 10.3만주)
2026-10-1527,100 (0.37% / 9.6만주)
2026-10-1427,000 (-0.92% / 5.1만주)
2026-10-1327,250 (0.74% / 5.8만주)
2026-10-1227,050 (2.85% / 7.4만주)
2026-10-0826,300 (-0.57% / 4.3만주)
2026-10-0726,450 (0.00% / 3.3만주)
2026-10-0626,450 (-4.51% / 19.0만주)
2026-10-0227,700 (6.95% / 23.7만주)
2026-10-0125,900 (2.17% / 9.1만주)
 0.0_0.9_B0.6_2.6
0.4_1.8_D0.0_0.4
0.0_0.9_B0.9_0.6
-0.4_1.7_R1.1_0.0
-0.8_0.0_R3.6_0.7
-1.1_0.0_R0.6_1.1
0.9_1.5_B0.9_0.0
-0.5_0.9_B4.0_1.3
0.8_0.2_R6.1_0.5
0.0_0.4_R2.2_0.4		 1.85 8.06 11.97 1.16 6.60 7.51
96 004690 삼천리 코스피 2026-10-16
(2.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 126,300 (2.85% / 0.5만주)
122,800 (-0.97% / 0.6만주)
124,000 (-0.40% / 0.4만주)
124,500 (-1.89% / 0.9만주)
126,900 (-0.78% / 0.2만주)
127,900 (-0.31% / 0.6만주)
128,300 (0.47% / 0.5만주)
127,700 (-0.78% / 0.4만주)
128,700 (1.10% / 0.3만주)
127,300 (-1.09% / 0.5만주)
2026-10-16126,300 (2.85% / 0.5만주)
2026-10-15122,800 (-0.97% / 0.6만주)
2026-10-14124,000 (-0.40% / 0.4만주)
2026-10-13124,500 (-1.89% / 0.9만주)
2026-10-12126,900 (-0.78% / 0.2만주)
2026-10-08127,900 (-0.31% / 0.6만주)
2026-10-07128,300 (0.47% / 0.5만주)
2026-10-06127,700 (-0.78% / 0.4만주)
2026-10-02128,700 (1.10% / 0.3만주)
2026-10-01127,300 (-1.09% / 0.5만주)
 3.8_1.1_B2.4_0.0
-1.8_0.8_R0.8_0.0
-0.4_0.5_D0.0_2.7
-0.7_1.7_B1.2_0.1
-0.7_0.6_B0.1_1.1
0.3_1.3_B0.6_0.2
0.5_1.5_B0.1_0.5
-0.5_1.6_B0.3_0.0
1.0_1.9_R0.1_0.0
-0.7_0.8_B0.4_1.0		 1.85 -4.89 10.98 -5.82 5.08 1.44 N/A
97 185750 종근당 코스피 2026-10-16
(-0.15%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,400 (-0.15% / 4.4만주)
66,500 (1.99% / 3.6만주)
65,200 (-1.06% / 1.7만주)
65,900 (1.54% / 2.4만주)
64,900 (-1.52% / 1.8만주)
65,900 (-0.45% / 1.7만주)
66,200 (0.76% / 1.4만주)
65,700 (0.77% / 0.9만주)
65,200 (0.00% / 1.2만주)
65,200 (1.56% / 1.5만주)
2026-10-1666,400 (-0.15% / 4.4만주)
2026-10-1566,500 (1.99% / 3.6만주)
2026-10-1465,200 (-1.06% / 1.7만주)
2026-10-1365,900 (1.54% / 2.4만주)
2026-10-1264,900 (-1.52% / 1.8만주)
2026-10-0865,900 (-0.45% / 1.7만주)
2026-10-0766,200 (0.76% / 1.4만주)
2026-10-0665,700 (0.77% / 0.9만주)
2026-10-0265,200 (0.00% / 1.2만주)
2026-10-0165,200 (1.56% / 1.5만주)
 0.8_1.4_B0.9_0.7
0.0_1.8_R2.0_0.6
0.2_0.3_B1.2_2.3
-0.6_2.3_R2.2_0.2
-0.3_1.2_B1.2_1.7
-0.6_0.9_R0.2_0.9
0.0_0.0_R0.8_0.8
0.6_0.8_R0.2_0.5
0.5_1.1_B0.5_0.0
0.8_0.9_R0.8_0.3		 1.84 0.76 -2.21 -26.14 -19.81 -17.95
98 006040 동원산업 코스피 2026-10-16
(1.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,050 (1.12% / 4.2만주)
35,650 (0.71% / 4.0만주)
35,400 (1.43% / 2.8만주)
34,900 (-0.57% / 3.2만주)
35,100 (0.72% / 2.4만주)
34,850 (-0.85% / 3.3만주)
35,150 (-0.42% / 1.8만주)
35,300 (-0.14% / 2.8만주)
35,350 (-0.14% / 1.6만주)
35,400 (0.28% / 1.9만주)
2026-10-1636,050 (1.12% / 4.2만주)
2026-10-1535,650 (0.71% / 4.0만주)
2026-10-1435,400 (1.43% / 2.8만주)
2026-10-1334,900 (-0.57% / 3.2만주)
2026-10-1235,100 (0.72% / 2.4만주)
2026-10-0834,850 (-0.85% / 3.3만주)
2026-10-0735,150 (-0.42% / 1.8만주)
2026-10-0635,300 (-0.14% / 2.8만주)
2026-10-0235,350 (-0.14% / 1.6만주)
2026-10-0135,400 (0.28% / 1.9만주)
 -0.1_0.1_R1.5_1.8
0.3_2.3_R0.4_0.3
0.6_1.0_R0.9_0.8
0.1_1.9_B0.7_0.0
0.0_0.4_R0.7_1.0
-0.4_0.4_B0.4_0.6
-0.8_0.7_R0.4_0.4
0.4_1.4_B0.6_0.3
0.0_1.3_B0.1_0.1
1.0_0.8_B0.7_0.0		 1.84 -1.64 10.50 -5.95 -10.71 -13.31
99 010770 평화홀딩스 코스피 2026-10-16
(4.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,615 (4.33% / 4.2만주)
3,465 (-2.39% / 10.4만주)
3,550 (0.85% / 2.7만주)
3,520 (-0.14% / 2.4만주)
3,525 (-0.84% / 2.7만주)
3,555 (0.85% / 1.8만주)
3,525 (0.86% / 1.3만주)
3,495 (-0.14% / 2.4만주)
3,500 (-0.14% / 1.2만주)
3,505 (-0.28% / 2.0만주)
2026-10-163,615 (4.33% / 4.2만주)
2026-10-153,465 (-2.39% / 10.4만주)
2026-10-143,550 (0.85% / 2.7만주)
2026-10-133,520 (-0.14% / 2.4만주)
2026-10-123,525 (-0.84% / 2.7만주)
2026-10-083,555 (0.85% / 1.8만주)
2026-10-073,525 (0.86% / 1.3만주)
2026-10-063,495 (-0.14% / 2.4만주)
2026-10-023,500 (-0.14% / 1.2만주)
2026-10-013,505 (-0.28% / 2.0만주)
 -0.3_1.3_R4.3_0.3
0.0_2.5_B2.4_1.7
0.7_1.8_R0.1_0.4
0.0_2.0_B0.1_0.1
0.0_1.3_B0.8_1.7
0.3_1.0_R0.6_0.0
1.1_0.6_B0.3_0.4
0.9_0.3_B1.0_0.6
0.0_0.3_B0.1_1.0
0.0_0.1_B0.3_1.3		 1.83 2.99 -3.34 -7.90 -5.24 -3.60 N/A
100 023960 에쓰씨엔지니어링 코스피 2026-10-16
(3.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 999 (3.63% / 1.8만주)
964 (-1.73% / 4.3만주)
981 (1.13% / 3.7만주)
970 (-1.22% / 15.6만주)
982 (-1.50% / 5.9만주)
997 (-0.60% / 1.9만주)
1,003 (-0.10% / 2.1만주)
1,004 (0.20% / 0.7만주)
1,002 (-0.30% / 1.9만주)
1,005 (0.70% / 3.2만주)
2026-10-16999 (3.63% / 1.8만주)
2026-10-15964 (-1.73% / 4.3만주)
2026-10-14981 (1.13% / 3.7만주)
2026-10-13970 (-1.22% / 15.6만주)
2026-10-12982 (-1.50% / 5.9만주)
2026-10-08997 (-0.60% / 1.9만주)
2026-10-071,003 (-0.10% / 2.1만주)
2026-10-061,004 (0.20% / 0.7만주)
2026-10-021,002 (-0.30% / 1.9만주)
2026-10-011,005 (0.70% / 3.2만주)
 -3.4_0.0_R7.8_0.1
-0.1_1.8_B1.6_0.0
0.0_1.9_R1.1_1.3
-2.1_2.2_R0.9_1.1
-1.6_1.2_R0.1_2.2
0.0_1.4_B0.6_1.2
0.0_1.6_B0.1_0.9
1.7_0.9_B1.5_0.0
-0.6_0.6_R0.3_1.6
1.7_1.8_B1.0_0.0		 1.83 -4.03 2.57 -29.85 -24.94 -22.01 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 3일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 015260 에이엔피 코스피 2026-10-16
(12.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 428 (12.93% / 2,046.0만주)
379 (29.79% / 712.3만주)
292 (29.78% / 1,421.3만주)
225 (14.21% / 1,168.3만주)
197 (-20.88% / 450.1만주)
249 (29.69% / 280.8만주)
192 (17.07% / 1,099.6만주)
164 (-18.81% / 268.8만주)
202 (-16.53% / 213.5만주)
242 (-3.20% / 35.9만주)
2026-10-16428 (12.93% / 2,046.0만주)
2026-10-15379 (29.79% / 712.3만주)
2026-10-14292 (29.78% / 1,421.3만주)
2026-10-13225 (14.21% / 1,168.3만주)
2026-10-12197 (-20.88% / 450.1만주)
2026-10-08249 (29.69% / 280.8만주)
2026-10-07192 (17.07% / 1,099.6만주)
2026-10-06164 (-18.81% / 268.8만주)
2026-10-02202 (-16.53% / 213.5만주)
2026-10-01242 (-3.20% / 35.9만주)
 5.5_5.3_R7.0_15.0
0.0_9.9_R29.8_0.0
0.9_0.0_R28.6_0.0
1.5_1.5_R12.5_13.8
-6.4_4.1_B15.5_5.2
0.0_3.6_R29.7_0.0
2.4_3.0_R14.3_10.9
0.0_5.5_B18.8_4.0
-0.4_4.0_B16.2_1.2
-0.4_1.7_B2.8_1.2		 90.22 51.24 27.76 -32.92 1.18 -17.69 N/A
2 009190 대양금속 코스피 2026-10-16
(29.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,049 (29.99% / 2,822.4만주)
807 (4.40% / 1,418.6만주)
773 (16.24% / 1,924.3만주)
665 (19.82% / 1,637.1만주)
555 (-9.02% / 154.0만주)
610 (-8.27% / 412.1만주)
665 (14.85% / 1,358.3만주)
579 (-6.16% / 310.6만주)
617 (-9.93% / 193.8만주)
685 (-14.38% / 380.0만주)
2026-10-161,049 (29.99% / 2,822.4만주)
2026-10-15807 (4.40% / 1,418.6만주)
2026-10-14773 (16.24% / 1,924.3만주)
2026-10-13665 (19.82% / 1,637.1만주)
2026-10-12555 (-9.02% / 154.0만주)
2026-10-08610 (-8.27% / 412.1만주)
2026-10-07665 (14.85% / 1,358.3만주)
2026-10-06579 (-6.16% / 310.6만주)
2026-10-02617 (-9.93% / 193.8만주)
2026-10-01685 (-14.38% / 380.0만주)
 3.0_0.2_R26.2_0.0
10.2_5.6_B5.3_10.0
0.6_0.0_R15.5_11.8
0.2_2.0_R19.6_8.4
0.0_0.9_B9.0_0.0
-0.9_1.0_B7.4_7.7
1.0_0.0_R13.7_13.1
-0.8_0.7_B5.4_10.0
1.2_2.3_B11.0_4.6
-1.0_16.2_B13.5_1.0		 57.74 -7.58 -45.34 -24.59 -18.05 -32.10 N/A
3 010580 에스엠벡셀 코스피 2026-10-16
(-2.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,110 (-2.05% / 999.5만주)
3,175 (18.91% / 4,422.0만주)
2,670 (29.93% / 1,501.6만주)
2,055 (-6.16% / 54.8만주)
2,190 (-6.01% / 114.1만주)
2,330 (8.12% / 744.9만주)
2,155 (-2.49% / 36.3만주)
2,210 (-2.00% / 34.8만주)
2,255 (-1.10% / 33.4만주)
2,280 (-3.18% / 61.6만주)
2026-10-163,110 (-2.05% / 999.5만주)
2026-10-153,175 (18.91% / 4,422.0만주)
2026-10-142,670 (29.93% / 1,501.6만주)
2026-10-132,055 (-6.16% / 54.8만주)
2026-10-122,190 (-6.01% / 114.1만주)
2026-10-082,330 (8.12% / 744.9만주)
2026-10-072,155 (-2.49% / 36.3만주)
2026-10-062,210 (-2.00% / 34.8만주)
2026-10-022,255 (-1.10% / 33.4만주)
2026-10-012,280 (-3.18% / 61.6만주)
 3.9_3.8_B4.5_3.8
0.7_0.7_R18.0_9.3
0.2_1.7_R29.6_0.0
-5.7_3.0_B0.5_4.1
-2.6_1.4_B3.5_7.9
0.5_2.8_R7.6_9.4
0.7_0.5_B3.1_3.4
-0.9_0.5_B1.1_2.0
1.3_1.1_B2.4_0.0
0.0_2.2_B3.2_3.6		 51.34 11.47 87.35 50.61 20.78 42.33 N/A
4 45226K 한화갤러리아우 코스피 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (30.00% / 14.3만주)
4,000 (-2.44% / 0.9만주)
4,100 (1.86% / 1.0만주)
4,025 (-5.52% / 0.3만주)
4,260 (-1.50% / 0.3만주)
4,325 (-2.04% / 0.1만주)
4,415 (0.00% / 0.6만주)
4,415 (-0.23% / 0.3만주)
4,425 (-1.67% / 0.2만주)
4,500 (-2.17% / 0.6만주)
2026-10-165,200 (30.00% / 14.3만주)
2026-10-154,000 (-2.44% / 0.9만주)
2026-10-144,100 (1.86% / 1.0만주)
2026-10-134,025 (-5.52% / 0.3만주)
2026-10-124,260 (-1.50% / 0.3만주)
2026-10-084,325 (-2.04% / 0.1만주)
2026-10-074,415 (0.00% / 0.6만주)
2026-10-064,415 (-0.23% / 0.3만주)
2026-10-024,425 (-1.67% / 0.2만주)
2026-10-014,500 (-2.17% / 0.6만주)
 2.0_0.0_R27.5_0.0
-0.1_1.5_B2.3_0.0
0.7_0.0_R1.1_3.5
-10.8_0.0_R5.9_5.0
0.3_0.0_B1.8_0.7
0.0_0.0_B2.0_0.0
-0.7_0.1_R0.7_0.0
0.0_0.0_B0.2_0.1
0.0_0.1_B1.7_0.0
0.0_0.6_B2.2_0.0		 29.19 21.50 25.15 -13.48 -35.48 133.71 N/A
5 089590 제주항공 코스피 2026-10-16
(-3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,560 (-3.81% / 119.3만주)
5,780 (3.96% / 279.0만주)
5,560 (24.66% / 451.7만주)
4,460 (1.02% / 21.0만주)
4,415 (-1.56% / 21.9만주)
4,485 (-2.18% / 7.9만주)
4,585 (3.15% / 23.7만주)
4,445 (-0.89% / 18.2만주)
4,485 (-1.97% / 15.9만주)
4,575 (-1.82% / 16.8만주)
2026-10-165,560 (-3.81% / 119.3만주)
2026-10-155,780 (3.96% / 279.0만주)
2026-10-145,560 (24.66% / 451.7만주)
2026-10-134,460 (1.02% / 21.0만주)
2026-10-124,415 (-1.56% / 21.9만주)
2026-10-084,485 (-2.18% / 7.9만주)
2026-10-074,585 (3.15% / 23.7만주)
2026-10-064,445 (-0.89% / 18.2만주)
2026-10-024,485 (-1.97% / 15.9만주)
2026-10-014,575 (-1.82% / 16.8만주)
 -0.5_4.1_B3.3_2.4
-3.2_2.2_R7.4_1.9
1.3_1.4_R23.0_2.7
0.0_1.9_R1.0_0.3
0.3_0.9_B1.9_0.4
0.0_0.7_B2.2_0.4
0.2_0.0_R2.9_1.1
0.6_0.3_B1.4_1.2
0.0_0.2_B2.0_0.0
-1.1_0.7_B0.8_2.0		 24.66 18.30 30.82 5.50 -0.89 -10.32 N/A
6 000650 천일고속 코스피 2026-10-16
(-2.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 214,000 (-2.73% / 5.3만주)
220,000 (-1.79% / 20.2만주)
224,000 (29.78% / 9.8만주)
172,600 (-19.35% / 7.1만주)
214,000 (-3.17% / 24.2만주)
221,000 (22.57% / 24.5만주)
180,300 (29.99% / 2.5만주)
138,700 (-1.42% / 0.2만주)
140,700 (-0.64% / 0.1만주)
141,600 (0.00% / 0.0만주)
2026-10-16214,000 (-2.73% / 5.3만주)
2026-10-15220,000 (-1.79% / 20.2만주)
2026-10-14224,000 (29.78% / 9.8만주)
2026-10-13172,600 (-19.35% / 7.1만주)
2026-10-12214,000 (-3.17% / 24.2만주)
2026-10-08221,000 (22.57% / 24.5만주)
2026-10-07180,300 (29.99% / 2.5만주)
2026-10-06138,700 (-1.42% / 0.2만주)
2026-10-02140,700 (-0.64% / 0.1만주)
2026-10-01141,600 (0.00% / 0.0만주)
 4.5_4.4_B7.0_6.5
2.7_8.6_B4.3_17.0
2.5_2.0_R26.6_0.0
-1.9_0.3_B17.8_9.8
-6.3_9.9_R3.4_19.4
28.1_12.3_B4.3_1.3
0.0_0.0_R30.0_0.0
0.1_0.7_B1.5_1.6
0.0_0.6_B0.6_2.1
0.1_0.6_B0.1_0.5		 23.99 52.86 31.45 -2.51 -31.85 438.36 N/A
7 084010 대한제강 코스피 2026-10-16
(6.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,760 (6.75% / 284.7만주)
10,080 (0.80% / 159.5만주)
10,000 (13.77% / 279.0만주)
8,790 (3.41% / 13.0만주)
8,500 (-4.06% / 7.6만주)
8,860 (-0.89% / 14.5만주)
8,940 (-3.14% / 10.1만주)
9,230 (5.37% / 30.0만주)
8,760 (-3.74% / 25.6만주)
9,100 (16.82% / 290.2만주)
2026-10-1610,760 (6.75% / 284.7만주)
2026-10-1510,080 (0.80% / 159.5만주)
2026-10-1410,000 (13.77% / 279.0만주)
2026-10-138,790 (3.41% / 13.0만주)
2026-10-128,500 (-4.06% / 7.6만주)
2026-10-088,860 (-0.89% / 14.5만주)
2026-10-078,940 (-3.14% / 10.1만주)
2026-10-069,230 (5.37% / 30.0만주)
2026-10-028,760 (-3.74% / 25.6만주)
2026-10-019,100 (16.82% / 290.2만주)
 7.4_5.4_R0.1_5.6
7.9_4.8_B6.6_0.0
18.1_0.8_B3.7_9.9
-4.6_1.8_R8.4_1.1
-1.7_0.0_B2.4_1.6
3.9_1.7_B4.6_0.0
0.0_0.4_B3.1_0.0
6.6_1.0_B1.2_1.0
-3.7_1.6_D0.0_1.9
29.9_2.9_B10.1_0.0		 22.41 26.44 48.31 -8.53 -1.22 19.49 N/A
8 011330 유니켐 코스피 2026-10-16
(-4.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,840 (-4.42% / 105.2만주)
6,110 (-4.08% / 239.0만주)
6,370 (30.00% / 143.3만주)
4,900 (-2.00% / 102.0만주)
5,000 (14.16% / 373.9만주)
4,380 (3.91% / 8.8만주)
4,215 (0.96% / 9.1만주)
4,175 (-0.48% / 8.7만주)
4,195 (4.88% / 9.5만주)
4,000 (1.65% / 4.8만주)
2026-10-165,840 (-4.42% / 105.2만주)
2026-10-156,110 (-4.08% / 239.0만주)
2026-10-146,370 (30.00% / 143.3만주)
2026-10-134,900 (-2.00% / 102.0만주)
2026-10-125,000 (14.16% / 373.9만주)
2026-10-084,380 (3.91% / 8.8만주)
2026-10-074,215 (0.96% / 9.1만주)
2026-10-064,175 (-0.48% / 8.7만주)
2026-10-024,195 (4.88% / 9.5만주)
2026-10-014,000 (1.65% / 4.8만주)
 -0.8_3.4_B2.0_7.3
0.2_5.2_B4.2_9.4
2.0_1.0_R27.4_0.0
-1.8_7.3_B0.2_6.3
0.3_1.1_R13.8_13.6
0.1_0.9_R3.8_0.5
1.8_2.1_B0.8_4.0
1.3_1.6_B1.8_2.4
0.9_1.9_R4.0_0.8
1.7_3.3_D0.0_0.0		 19.18 37.57 59.35 -16.21 -50.34 -57.03 N/A
9 278470 에이피알 코스피 2026-10-16
(9.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 325,500 (9.23% / 61.2만주)
298,000 (1.19% / 41.3만주)
294,500 (4.06% / 68.9만주)
283,000 (-19.60% / 125.4만주)
352,000 (-5.25% / 44.9만주)
371,500 (-1.98% / 26.8만주)
379,000 (4.99% / 37.6만주)
361,000 (-1.37% / 33.4만주)
366,000 (0.00% / 18.1만주)
366,000 (0.00% / 15.6만주)
2026-10-16325,500 (9.23% / 61.2만주)
2026-10-15298,000 (1.19% / 41.3만주)
2026-10-14294,500 (4.06% / 68.9만주)
2026-10-13283,000 (-19.60% / 125.4만주)
2026-10-12352,000 (-5.25% / 44.9만주)
2026-10-08371,500 (-1.98% / 26.8만주)
2026-10-07379,000 (4.99% / 37.6만주)
2026-10-06361,000 (-1.37% / 33.4만주)
2026-10-02366,000 (0.00% / 18.1만주)
2026-10-01366,000 (0.00% / 15.6만주)
 0.5_0.3_R9.0_3.2
-4.9_0.5_R6.4_1.0
-0.9_5.0_R5.0_2.0
-7.7_1.4_B12.9_2.0
2.3_0.4_B7.4_0.9
-0.9_2.7_B1.1_1.3
0.8_0.3_R4.1_1.5
1.0_1.2_B2.3_1.2
1.2_0.7_B1.2_1.5
0.4_2.3_B0.4_0.7		 15.02 -9.96 -14.89 -20.56 38.79 32.91
10 012750 에스원 코스피 2026-10-16
(-0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,500 (-0.10% / 22.5만주)
97,600 (13.89% / 30.7만주)
85,700 (-1.49% / 10.8만주)
87,000 (0.81% / 5.6만주)
86,300 (2.49% / 8.0만주)
84,200 (0.48% / 6.1만주)
83,800 (-1.06% / 13.5만주)
84,700 (1.93% / 5.4만주)
83,100 (-0.12% / 5.5만주)
83,200 (0.73% / 4.0만주)
2026-10-1697,500 (-0.10% / 22.5만주)
2026-10-1597,600 (13.89% / 30.7만주)
2026-10-1485,700 (-1.49% / 10.8만주)
2026-10-1387,000 (0.81% / 5.6만주)
2026-10-1286,300 (2.49% / 8.0만주)
2026-10-0884,200 (0.48% / 6.1만주)
2026-10-0783,800 (-1.06% / 13.5만주)
2026-10-0684,700 (1.93% / 5.4만주)
2026-10-0283,100 (-0.12% / 5.5만주)
2026-10-0183,200 (0.73% / 4.0만주)
 0.8_1.2_B1.1_1.6
10.9_2.3_R2.7_0.4
-0.8_1.2_B0.7_1.6
-0.9_1.4_R1.8_0.0
0.1_0.0_R2.4_1.2
-1.4_0.5_R1.9_1.1
0.8_0.2_B1.9_0.5
1.7_1.3_R0.2_0.8
-0.2_1.0_R0.1_0.7
1.0_0.7_B0.2_2.8		 12.07 15.80 36.94 6.21 24.52 32.93
11 001525 동양우 코스피 2026-10-16
(-2.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,020 (-2.23% / 0.1만주)
7,180 (-0.14% / 0.1만주)
7,190 (14.13% / 0.1만주)
6,300 (-3.23% / 0.1만주)
6,510 (-9.58% / 0.2만주)
7,200 (-4.00% / 0.1만주)
7,500 (-3.60% / 0.2만주)
7,780 (-12.78% / 0.3만주)
8,920 (8.25% / 0.0만주)
8,240 (3.00% / 0.1만주)
2026-10-167,020 (-2.23% / 0.1만주)
2026-10-157,180 (-0.14% / 0.1만주)
2026-10-147,190 (14.13% / 0.1만주)
2026-10-136,300 (-3.23% / 0.1만주)
2026-10-126,510 (-9.58% / 0.2만주)
2026-10-087,200 (-4.00% / 0.1만주)
2026-10-077,500 (-3.60% / 0.2만주)
2026-10-067,780 (-12.78% / 0.3만주)
2026-10-028,920 (8.25% / 0.0만주)
2026-10-018,240 (3.00% / 0.1만주)
 0.0_5.4_B2.2_0.0
5.0_15.9_B4.9_0.0
-0.2_0.5_R14.3_0.0
2.9_4.4_B6.0_0.0
1.3_0.0_B10.7_2.3
0.3_0.0_B4.3_1.6
1.0_0.0_B4.6_0.4
-5.8_0.0_B7.4_0.0
0.0_1.1_R8.3_0.0
-1.1_0.0_R4.2_0.1		 11.43 -20.23 -16.53 -21.39 -34.39 -49.86 N/A
12 024890 대원화성 코스피 2026-10-16
(4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,567 (4.12% / 3.4만주)
1,505 (0.20% / 6.3만주)
1,502 (6.60% / 28.9만주)
1,409 (-2.42% / 2.7만주)
1,444 (-5.31% / 3.6만주)
1,525 (11.48% / 16.6만주)
1,368 (-0.73% / 2.2만주)
1,378 (-3.50% / 5.9만주)
1,428 (-10.19% / 8.1만주)
1,590 (-3.93% / 7.4만주)
2026-10-161,567 (4.12% / 3.4만주)
2026-10-151,505 (0.20% / 6.3만주)
2026-10-141,502 (6.60% / 28.9만주)
2026-10-131,409 (-2.42% / 2.7만주)
2026-10-121,444 (-5.31% / 3.6만주)
2026-10-081,525 (11.48% / 16.6만주)
2026-10-071,368 (-0.73% / 2.2만주)
2026-10-061,378 (-3.50% / 5.9만주)
2026-10-021,428 (-10.19% / 8.1만주)
2026-10-011,590 (-3.93% / 7.4만주)
 0.0_1.9_R4.1_1.8
2.3_5.5_B2.1_0.0
1.5_3.0_R5.0_13.0
0.0_1.7_B2.4_3.7
0.0_0.3_B5.3_2.4
0.3_0.9_R11.2_6.2
0.0_1.5_B0.7_0.6
0.0_2.0_B3.5_0.6
0.4_2.0_B10.6_9.5
5.0_5.8_B8.5_0.0		 11.21 -5.89 -51.71 -60.68 -65.45 -65.41 N/A
13 214330 금호에이치티 코스피 2026-10-16
(2.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,000 (2.17% / 10.9만주)
7,830 (1.56% / 7.9만주)
7,710 (6.49% / 10.2만주)
7,240 (5.69% / 18.5만주)
6,850 (-0.29% / 20.9만주)
6,870 (0.29% / 3.0만주)
6,850 (-1.01% / 1.5만주)
6,920 (-2.12% / 2.6만주)
7,070 (0.57% / 2.7만주)
7,030 (0.57% / 3.1만주)
2026-10-168,000 (2.17% / 10.9만주)
2026-10-157,830 (1.56% / 7.9만주)
2026-10-147,710 (6.49% / 10.2만주)
2026-10-137,240 (5.69% / 18.5만주)
2026-10-126,850 (-0.29% / 20.9만주)
2026-10-086,870 (0.29% / 3.0만주)
2026-10-076,850 (-1.01% / 1.5만주)
2026-10-066,920 (-2.12% / 2.6만주)
2026-10-027,070 (0.57% / 2.7만주)
2026-10-017,030 (0.57% / 3.1만주)
 0.0_5.5_R2.2_2.5
-0.8_4.1_R2.4_0.5
0.3_1.1_R6.2_1.6
-2.3_0.6_R8.2_2.2
0.1_4.5_B0.4_4.5
-0.6_0.1_R0.9_1.0
-0.9_0.3_B0.1_1.6
0.0_0.1_B2.1_0.7
0.3_2.1_R0.3_0.1
1.6_2.1_B1.0_0.0		 10.50 22.89 37.69 0.50 -22.78 -34.85 N/A
14 000100 유한양행 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 80,400 (5.24% / 62.0만주)
76,400 (5.09% / 45.5만주)
72,700 (-0.14% / 18.6만주)
72,800 (1.11% / 17.4만주)
72,000 (-1.50% / 17.3만주)
73,100 (-2.53% / 23.4만주)
75,000 (-1.70% / 16.8만주)
76,300 (2.97% / 20.1만주)
74,100 (-0.94% / 12.0만주)
74,800 (2.75% / 15.6만주)
2026-10-1680,400 (5.24% / 62.0만주)
2026-10-1576,400 (5.09% / 45.5만주)
2026-10-1472,700 (-0.14% / 18.6만주)
2026-10-1372,800 (1.11% / 17.4만주)
2026-10-1272,000 (-1.50% / 17.3만주)
2026-10-0873,100 (-2.53% / 23.4만주)
2026-10-0775,000 (-1.70% / 16.8만주)
2026-10-0676,300 (2.97% / 20.1만주)
2026-10-0274,100 (-0.94% / 12.0만주)
2026-10-0174,800 (2.75% / 15.6만주)
 0.7_1.7_R4.8_1.9
-0.4_2.2_R5.5_0.1
-1.0_0.6_R0.8_1.9
-2.6_1.6_R3.9_0.0
-0.1_1.3_B1.4_1.6
-0.8_0.0_B1.7_0.4
0.1_0.3_B1.8_0.5
0.5_0.1_R2.4_0.8
0.5_1.1_B1.5_0.0
0.1_0.7_R2.6_0.9		 10.44 1.39 15.68 -17.28 -25.30 -31.03
15 460860 동국제강 코스피 2026-10-16
(11.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,840 (11.82% / 178.3만주)
8,800 (-1.57% / 48.0만주)
8,940 (-0.11% / 46.4만주)
8,950 (-0.78% / 18.5만주)
9,020 (-4.25% / 16.8만주)
9,420 (-2.59% / 56.7만주)
9,670 (-1.93% / 21.1만주)
9,860 (-0.20% / 41.0만주)
9,880 (0.00% / 40.7만주)
9,880 (4.55% / 326.3만주)
2026-10-169,840 (11.82% / 178.3만주)
2026-10-158,800 (-1.57% / 48.0만주)
2026-10-148,940 (-0.11% / 46.4만주)
2026-10-138,950 (-0.78% / 18.5만주)
2026-10-129,020 (-4.25% / 16.8만주)
2026-10-089,420 (-2.59% / 56.7만주)
2026-10-079,670 (-1.93% / 21.1만주)
2026-10-069,860 (-0.20% / 41.0만주)
2026-10-029,880 (0.00% / 40.7만주)
2026-10-019,880 (4.55% / 326.3만주)
 1.1_2.2_R9.4_2.6
1.1_1.6_B2.7_0.0
3.4_0.9_B3.4_2.7
-2.8_1.0_R2.1_0.8
-1.8_0.1_B2.5_0.5
0.1_0.6_B2.7_1.2
-0.6_0.1_B1.3_0.7
1.1_0.5_B1.3_2.5
-1.4_2.1_R1.4_1.1
17.6_0.5_B11.1_6.0		 9.94 -4.84 15.76 -3.91 24.43 14.98 N/A
16 030720 동원수산 코스피 2026-10-16
(4.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,140 (4.47% / 1.9만주)
4,920 (1.03% / 7.0만주)
4,870 (4.06% / 2.9만주)
4,680 (-0.64% / 3.6만주)
4,710 (0.64% / 2.2만주)
4,680 (4.93% / 10.4만주)
4,460 (-3.25% / 5.6만주)
4,610 (-1.18% / 2.8만주)
4,665 (-1.79% / 1.4만주)
4,750 (0.32% / 3.0만주)
2026-10-165,140 (4.47% / 1.9만주)
2026-10-154,920 (1.03% / 7.0만주)
2026-10-144,870 (4.06% / 2.9만주)
2026-10-134,680 (-0.64% / 3.6만주)
2026-10-124,710 (0.64% / 2.2만주)
2026-10-084,680 (4.93% / 10.4만주)
2026-10-074,460 (-3.25% / 5.6만주)
2026-10-064,610 (-1.18% / 2.8만주)
2026-10-024,665 (-1.79% / 1.4만주)
2026-10-014,750 (0.32% / 3.0만주)
 2.2_2.2_R2.2_0.4
0.0_4.9_R1.0_5.5
-2.2_0.0_R6.4_0.9
2.8_5.2_B3.3_0.0
-0.9_0.5_R1.5_1.8
1.2_0.0_R3.7_7.9
0.0_3.5_B3.3_0.0
0.0_2.4_B1.2_0.2
0.1_1.2_B1.9_4.2
-0.7_1.7_R1.1_0.2		 9.83 -3.20 -26.57 -18.67 -9.82 -21.17 N/A
17 128820 대성산업 코스피 2026-10-16
(1.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,610 (1.10% / 146.8만주)
4,560 (-7.41% / 522.1만주)
4,925 (17.26% / 1,175.6만주)
4,200 (-3.00% / 93.9만주)
4,330 (-6.07% / 281.3만주)
4,610 (-7.80% / 494.1만주)
5,000 (18.48% / 699.3만주)
4,220 (0.96% / 14.3만주)
4,180 (1.95% / 6.0만주)
4,100 (1.36% / 4.9만주)
2026-10-164,610 (1.10% / 146.8만주)
2026-10-154,560 (-7.41% / 522.1만주)
2026-10-144,925 (17.26% / 1,175.6만주)
2026-10-134,200 (-3.00% / 93.9만주)
2026-10-124,330 (-6.07% / 281.3만주)
2026-10-084,610 (-7.80% / 494.1만주)
2026-10-075,000 (18.48% / 699.3만주)
2026-10-064,220 (0.96% / 14.3만주)
2026-10-024,180 (1.95% / 6.0만주)
2026-10-014,100 (1.36% / 4.9만주)
 -1.1_0.2_R2.0_2.4
1.5_2.4_B8.8_5.0
0.8_0.0_R16.3_6.2
1.4_2.3_B4.3_3.2
-2.3_0.2_B3.9_9.5
4.0_3.0_B11.3_3.7
0.6_1.1_R17.8_4.2
1.3_1.7_B0.4_0.7
-0.2_0.1_R2.2_1.0
1.2_1.3_R0.1_1.0		 9.76 10.29 8.60 -36.06 -24.13 15.97 N/A
18 047400 유니온머티리얼 코스피 2026-10-16
(1.84%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 830 (1.84% / 84.2만주)
815 (6.96% / 260.3만주)
762 (0.66% / 37.8만주)
757 (11.82% / 91.8만주)
677 (-20.45% / 152.8만주)
851 (0.00% / 0.0만주)
851 (-4.27% / 27.6만주)
889 (-2.63% / 17.8만주)
913 (-0.65% / 9.8만주)
919 (-0.22% / 12.6만주)
2026-10-16830 (1.84% / 84.2만주)
2026-10-15815 (6.96% / 260.3만주)
2026-10-14762 (0.66% / 37.8만주)
2026-10-13757 (11.82% / 91.8만주)
2026-10-12677 (-20.45% / 152.8만주)
2026-10-08851 (0.00% / 0.0만주)
2026-10-07851 (-4.27% / 27.6만주)
2026-10-06889 (-2.63% / 17.8만주)
2026-10-02913 (-0.65% / 9.8만주)
2026-10-01919 (-0.22% / 12.6만주)
 -0.9_5.4_R2.7_5.9
-10.8_0.0_R19.9_15.6
3.6_6.7_B2.8_0.0
-1.0_11.0_R13.0_0.0
-13.0_8.6_B8.5_5.4
*
1.0_0.1_B5.2_0.0
-0.9_1.1_B1.8_0.8
0.0_1.1_B0.7_1.2
2.5_5.8_B2.6_0.1		 9.64 -11.51 -17.41 -52.24 -44.11 -63.27 N/A
19 084670 동양고속 코스피 2026-10-16
(-4.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 37,650 (-4.92% / 34.8만주)
39,600 (-5.60% / 137.1만주)
41,950 (22.13% / 150.6만주)
34,350 (-16.83% / 113.7만주)
41,300 (8.68% / 257.4만주)
38,000 (29.91% / 143.5만주)
29,250 (30.00% / 10.0만주)
22,500 (-2.17% / 1.5만주)
23,000 (-0.65% / 0.6만주)
23,150 (-1.28% / 1.0만주)
2026-10-1637,650 (-4.92% / 34.8만주)
2026-10-1539,600 (-5.60% / 137.1만주)
2026-10-1441,950 (22.13% / 150.6만주)
2026-10-1334,350 (-16.83% / 113.7만주)
2026-10-1241,300 (8.68% / 257.4만주)
2026-10-0838,000 (29.91% / 143.5만주)
2026-10-0729,250 (30.00% / 10.0만주)
2026-10-0622,500 (-2.17% / 1.5만주)
2026-10-0223,000 (-0.65% / 0.6만주)
2026-10-0123,150 (-1.28% / 1.0만주)
 5.3_3.2_B9.7_3.2
4.1_7.3_B9.3_9.2
3.4_1.4_R18.2_5.8
-6.3_0.7_B11.2_23.3
-7.9_2.1_R18.0_15.6
29.9_13.9_D0.0_0.0
1.1_1.1_R28.6_0.0
0.7_0.9_B2.8_0.2
1.7_0.0_B2.3_1.9
0.2_5.0_B1.5_0.2		 9.61 60.55 42.61 -7.95 -41.72 366.54 N/A
20 025000 KPX케미칼 코스피 2026-10-16
(5.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,800 (5.45% / 1.7만주)
62,400 (-2.80% / 3.0만주)
64,200 (6.82% / 3.1만주)
60,100 (1.69% / 2.3만주)
59,100 (0.17% / 0.8만주)
59,000 (0.68% / 0.3만주)
58,600 (1.56% / 1.0만주)
57,700 (1.94% / 0.4만주)
56,600 (0.00% / 0.5만주)
56,600 (-1.57% / 0.5만주)
2026-10-1665,800 (5.45% / 1.7만주)
2026-10-1562,400 (-2.80% / 3.0만주)
2026-10-1464,200 (6.82% / 3.1만주)
2026-10-1360,100 (1.69% / 2.3만주)
2026-10-1259,100 (0.17% / 0.8만주)
2026-10-0859,000 (0.68% / 0.3만주)
2026-10-0758,600 (1.56% / 1.0만주)
2026-10-0657,700 (1.94% / 0.4만주)
2026-10-0256,600 (0.00% / 0.5만주)
2026-10-0156,600 (-1.57% / 0.5만주)
 0.0_0.5_R5.0_0.8
-0.5_2.4_B2.3_0.0
0.7_0.5_R6.1_0.5
-0.5_0.2_R2.2_0.2
0.5_0.7_B0.3_0.2
0.0_0.3_R0.7_0.5
-0.2_0.9_R1.7_1.0
-1.1_0.0_R3.0_0.2
-0.9_0.7_R0.9_0.4
0.0_1.4_B1.6_0.0		 9.48 19.85 32.39 29.83 53.53 31.11 N/A
21 483650 달바글로벌 코스피 2026-10-16
(8.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 171,900 (8.32% / 22.3만주)
158,700 (-3.53% / 11.2만주)
164,500 (4.64% / 20.0만주)
157,200 (-8.44% / 20.1만주)
171,700 (-1.89% / 8.5만주)
175,000 (-4.27% / 12.3만주)
182,800 (-0.05% / 12.9만주)
182,900 (-0.11% / 9.7만주)
183,100 (-0.49% / 5.7만주)
184,000 (-1.39% / 6.3만주)
2026-10-16171,900 (8.32% / 22.3만주)
2026-10-15158,700 (-3.53% / 11.2만주)
2026-10-14164,500 (4.64% / 20.0만주)
2026-10-13157,200 (-8.44% / 20.1만주)
2026-10-12171,700 (-1.89% / 8.5만주)
2026-10-08175,000 (-4.27% / 12.3만주)
2026-10-07182,800 (-0.05% / 12.9만주)
2026-10-06182,900 (-0.11% / 9.7만주)
2026-10-02183,100 (-0.49% / 5.7만주)
2026-10-01184,000 (-1.39% / 6.3만주)
 0.5_0.0_R9.1_0.5
-5.3_0.2_R1.9_4.3
0.5_0.3_R4.1_1.8
-2.7_1.1_B5.9_2.8
-0.9_0.1_B1.0_2.3
-1.0_2.4_B3.3_1.1
1.0_0.9_B1.0_3.4
0.2_2.8_B0.3_2.5
0.4_1.1_B0.9_0.8
-0.7_1.1_B0.6_1.5		 9.35 5.40 -13.36 -9.53 21.12 15.37
22 014285 금강공업우 코스피 2026-10-16
(5.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,640 (5.03% / 0.0만주)
5,370 (0.19% / 0.1만주)
5,360 (3.88% / 0.3만주)
5,160 (-3.37% / 0.2만주)
5,340 (-8.25% / 0.1만주)
5,820 (-1.19% / 0.0만주)
5,890 (7.88% / 0.1만주)
5,460 (-2.50% / 0.1만주)
5,600 (-3.95% / 0.1만주)
5,830 (2.82% / 0.6만주)
2026-10-165,640 (5.03% / 0.0만주)
2026-10-155,370 (0.19% / 0.1만주)
2026-10-145,360 (3.88% / 0.3만주)
2026-10-135,160 (-3.37% / 0.2만주)
2026-10-125,340 (-8.25% / 0.1만주)
2026-10-085,820 (-1.19% / 0.0만주)
2026-10-075,890 (7.88% / 0.1만주)
2026-10-065,460 (-2.50% / 0.1만주)
2026-10-025,600 (-3.95% / 0.1만주)
2026-10-015,830 (2.82% / 0.6만주)
 0.0_0.0_R5.0_0.0
1.7_1.3_B1.5_0.0
2.7_0.0_R1.1_0.9
2.1_0.2_B5.3_0.7
-2.9_0.0_B5.5_1.9
0.0_2.1_B1.2_0.0
0.7_0.0_R7.1_0.0
3.2_2.9_B5.5_0.0
0.0_0.0_B3.9_0.0
2.3_3.6_R0.5_0.3		 9.30 -1.40 8.05 -21.99 -29.41 -23.99 N/A
23 004415 서울식품우 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,800 (0.00% / 0.0만주)
3,800 (7.04% / 2.2만주)
3,550 (1.87% / 0.1만주)
3,485 (-9.48% / 0.2만주)
3,850 (-4.70% / 0.1만주)
4,040 (3.19% / 0.1만주)
3,915 (0.26% / 0.1만주)
3,905 (2.76% / 0.1만주)
3,800 (0.26% / 0.1만주)
3,790 (-1.69% / 0.3만주)
2026-10-163,800 (0.00% / 0.0만주)
2026-10-153,800 (7.04% / 2.2만주)
2026-10-143,550 (1.87% / 0.1만주)
2026-10-133,485 (-9.48% / 0.2만주)
2026-10-123,850 (-4.70% / 0.1만주)
2026-10-084,040 (3.19% / 0.1만주)
2026-10-073,915 (0.26% / 0.1만주)
2026-10-063,905 (2.76% / 0.1만주)
2026-10-023,800 (0.26% / 0.1만주)
2026-10-013,790 (-1.69% / 0.3만주)
 *
0.0_0.0_R7.0_21.3
1.0_0.0_R0.9_5.6
-1.4_0.0_B8.2_0.0
3.6_0.0_B8.0_0.1
3.1_0.0_R0.1_2.5
0.0_0.0_R0.3_8.6
-0.1_1.6_R2.9_0.1
-2.4_0.3_R2.7_4.7
-0.9_0.0_B0.8_0.0		 9.04 -17.93 -27.62 -68.17 -69.70 -68.88 N/A
24 011090 에넥스 코스피 2026-10-16
(3.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,901 (3.54% / 21.1만주)
1,836 (0.44% / 17.2만주)
1,828 (4.64% / 22.7만주)
1,747 (16.08% / 23.7만주)
1,505 (-4.75% / 8.5만주)
1,580 (2.66% / 20.9만주)
1,539 (17.12% / 26.2만주)
1,314 (-1.79% / 6.5만주)
1,338 (-0.07% / 18.4만주)
1,339 (-6.04% / 11.6만주)
2026-10-161,901 (3.54% / 21.1만주)
2026-10-151,836 (0.44% / 17.2만주)
2026-10-141,828 (4.64% / 22.7만주)
2026-10-131,747 (16.08% / 23.7만주)
2026-10-121,505 (-4.75% / 8.5만주)
2026-10-081,580 (2.66% / 20.9만주)
2026-10-071,539 (17.12% / 26.2만주)
2026-10-061,314 (-1.79% / 6.5만주)
2026-10-021,338 (-0.07% / 18.4만주)
2026-10-011,339 (-6.04% / 11.6만주)
 0.1_1.0_R3.4_4.7
-0.5_4.8_R0.9_1.4
-3.1_7.6_R8.0_1.2
-0.1_4.9_R16.2_1.5
0.0_5.4_B4.7_0.0
2.7_2.3_D0.0_6.1
0.2_4.3_R16.9_3.2
0.2_1.7_B2.0_0.1
-0.7_5.6_R0.6_0.7
-0.4_2.9_B5.7_1.3		 8.82 7.40 -10.33 -13.00 -29.72 -33.53 N/A
25 352820 하이브 코스피 2026-10-16
(7.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 8.20 2.14 -15.00 -30.80 -47.70 -36.31
26 068270 셀트리온 코스피 2026-10-16
(6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,000 (6.53% / 164.2만주)
182,100 (1.28% / 84.0만주)
179,800 (0.06% / 46.7만주)
179,700 (-0.39% / 47.8만주)
180,400 (0.45% / 38.6만주)
179,600 (-2.13% / 46.2만주)
183,500 (0.60% / 25.4만주)
182,400 (-0.11% / 34.6만주)
182,600 (-0.54% / 32.0만주)
183,600 (3.32% / 42.2만주)
2026-10-16194,000 (6.53% / 164.2만주)
2026-10-15182,100 (1.28% / 84.0만주)
2026-10-14179,800 (0.06% / 46.7만주)
2026-10-13179,700 (-0.39% / 47.8만주)
2026-10-12180,400 (0.45% / 38.6만주)
2026-10-08179,600 (-2.13% / 46.2만주)
2026-10-07183,500 (0.60% / 25.4만주)
2026-10-06182,400 (-0.11% / 34.6만주)
2026-10-02182,600 (-0.54% / 32.0만주)
2026-10-01183,600 (3.32% / 42.2만주)
 0.7_0.5_R5.7_0.8
-0.6_2.0_R1.9_0.8
0.1_0.8_B0.1_2.8
-2.6_1.1_R2.3_0.1
1.3_0.3_B0.9_1.3
-0.8_0.1_B1.3_0.2
0.2_0.9_R0.4_0.3
1.4_0.7_B1.5_0.9
-0.3_1.1_B0.2_0.4
0.8_0.5_R2.5_0.3		 7.96 9.30 10.42 0.84 -3.23 19.48
27 009470 삼화전기 코스피 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,200 (6.85% / 34.8만주)
29,200 (-1.02% / 29.2만주)
29,500 (2.08% / 38.7만주)
28,900 (15.83% / 68.8만주)
24,950 (-7.93% / 6.0만주)
27,100 (0.56% / 3.9만주)
26,950 (-2.88% / 4.0만주)
27,750 (0.36% / 5.6만주)
27,650 (1.84% / 4.8만주)
27,150 (3.82% / 5.3만주)
2026-10-1631,200 (6.85% / 34.8만주)
2026-10-1529,200 (-1.02% / 29.2만주)
2026-10-1429,500 (2.08% / 38.7만주)
2026-10-1328,900 (15.83% / 68.8만주)
2026-10-1224,950 (-7.93% / 6.0만주)
2026-10-0827,100 (0.56% / 3.9만주)
2026-10-0726,950 (-2.88% / 4.0만주)
2026-10-0627,750 (0.36% / 5.6만주)
2026-10-0227,650 (1.84% / 4.8만주)
2026-10-0127,150 (3.82% / 5.3만주)
 0.0_3.4_R6.5_2.6
-3.9_2.8_R3.0_2.1
3.1_3.6_B1.0_1.7
-3.2_1.9_R19.7_2.1
0.0_1.8_B7.9_0.0
1.9_2.0_B1.3_0.2
0.5_0.0_B3.4_0.0
0.7_1.1_B0.4_0.5
0.4_0.6_R1.5_0.0
0.0_1.3_R3.8_0.4		 7.96 27.09 27.61 -22.58 2.97 -10.57 N/A
28 000105 유한양행우 코스피 2026-10-16
(4.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,800 (4.38% / 0.2만주)
64,000 (3.06% / 0.2만주)
62,100 (0.32% / 0.0만주)
61,900 (-0.64% / 0.1만주)
62,300 (-2.66% / 0.0만주)
64,000 (-1.69% / 0.1만주)
65,100 (0.62% / 0.0만주)
64,700 (0.31% / 0.1만주)
64,500 (-0.46% / 0.0만주)
64,800 (1.25% / 0.0만주)
2026-10-1666,800 (4.38% / 0.2만주)
2026-10-1564,000 (3.06% / 0.2만주)
2026-10-1462,100 (0.32% / 0.0만주)
2026-10-1361,900 (-0.64% / 0.1만주)
2026-10-1262,300 (-2.66% / 0.0만주)
2026-10-0864,000 (-1.69% / 0.1만주)
2026-10-0765,100 (0.62% / 0.0만주)
2026-10-0664,700 (0.31% / 0.1만주)
2026-10-0264,500 (-0.46% / 0.0만주)
2026-10-0164,800 (1.25% / 0.0만주)
 0.0_0.0_R4.4_0.4
-6.0_0.0_R9.6_0.5
-3.6_0.0_R4.0_1.9
-3.2_1.0_R2.7_0.3
0.0_0.3_B2.7_2.5
-1.7_0.3_D0.0_1.9
0.0_3.1_R0.6_0.5
0.0_0.0_R0.3_4.3
0.0_1.1_B0.5_3.2
0.0_0.0_R1.3_0.8		 7.92 -2.05 14.38 -21.50 -31.63 -36.26 N/A
29 207940 삼성바이오로직스 코스피 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,298,000 (4.09% / 18.2만주)
1,247,000 (5.50% / 13.9만주)
1,182,000 (-1.99% / 5.5만주)
1,206,000 (0.42% / 6.3만주)
1,201,000 (-1.48% / 6.1만주)
1,219,000 (-4.54% / 8.2만주)
1,277,000 (-2.52% / 6.2만주)
1,310,000 (-3.25% / 8.5만주)
1,354,000 (-4.51% / 5.2만주)
1,429,000 (2.73% / 5.6만주)
2026-10-161,298,000 (4.09% / 18.2만주)
2026-10-151,247,000 (5.50% / 13.9만주)
2026-10-141,182,000 (-1.99% / 5.5만주)
2026-10-131,206,000 (0.42% / 6.3만주)
2026-10-121,201,000 (-1.48% / 6.1만주)
2026-10-081,219,000 (-4.54% / 8.2만주)
2026-10-071,277,000 (-2.52% / 6.2만주)
2026-10-061,310,000 (-3.25% / 8.5만주)
2026-10-021,354,000 (-4.51% / 5.2만주)
2026-10-011,429,000 (2.73% / 5.6만주)
 1.6_4.0_R1.9_3.6
-1.4_1.3_R7.0_0.2
-0.7_1.4_B1.3_0.2
-0.4_2.6_R0.8_0.1
-0.2_1.8_B1.2_0.1
-0.3_0.1_B4.2_0.1
-0.5_0.4_B2.0_0.8
0.1_0.8_B3.3_0.6
0.7_0.3_B5.2_0.1
-0.1_0.1_R2.8_0.8		 7.63 -8.07 -6.15 -18.98 -33.94 -25.09
30 452260 한화갤러리아 코스피 2026-10-16
(4.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,805 (4.28% / 324.2만주)
2,690 (-2.89% / 180.9만주)
2,770 (5.73% / 275.4만주)
2,620 (0.58% / 199.9만주)
2,605 (2.36% / 139.9만주)
2,545 (-3.05% / 81.5만주)
2,625 (0.19% / 102.7만주)
2,620 (0.96% / 81.2만주)
2,595 (-1.33% / 114.5만주)
2,630 (-9.47% / 278.7만주)
2026-10-162,805 (4.28% / 324.2만주)
2026-10-152,690 (-2.89% / 180.9만주)
2026-10-142,770 (5.73% / 275.4만주)
2026-10-132,620 (0.58% / 199.9만주)
2026-10-122,605 (2.36% / 139.9만주)
2026-10-082,545 (-3.05% / 81.5만주)
2026-10-072,625 (0.19% / 102.7만주)
2026-10-062,620 (0.96% / 81.2만주)
2026-10-022,595 (-1.33% / 114.5만주)
2026-10-012,630 (-9.47% / 278.7만주)
 0.0_0.2_R4.8_3.2
-1.6_2.2_B1.3_3.1
0.2_0.6_R5.5_2.5
-0.4_3.3_R1.0_2.9
0.0_1.8_R2.4_2.1
-0.2_1.8_B2.9_0.0
0.8_1.1_B0.6_3.0
0.2_1.0_R0.8_1.5
0.2_1.9_B1.5_0.8
0.0_1.0_B9.5_0.5		 7.06 14.26 33.25 16.15 33.25 156.87 N/A
31 002210 동성제약 코스피 2026-10-16
(5.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,288 (5.40% / 5.7만주)
1,222 (-2.08% / 5.2만주)
1,248 (3.57% / 3.2만주)
1,205 (-3.60% / 6.5만주)
1,250 (-2.57% / 3.4만주)
1,283 (-0.77% / 3.8만주)
1,293 (0.70% / 5.0만주)
1,284 (0.47% / 4.1만주)
1,278 (-1.46% / 3.1만주)
1,297 (1.81% / 4.2만주)
2026-10-161,288 (5.40% / 5.7만주)
2026-10-151,222 (-2.08% / 5.2만주)
2026-10-141,248 (3.57% / 3.2만주)
2026-10-131,205 (-3.60% / 6.5만주)
2026-10-121,250 (-2.57% / 3.4만주)
2026-10-081,283 (-0.77% / 3.8만주)
2026-10-071,293 (0.70% / 5.0만주)
2026-10-061,284 (0.47% / 4.1만주)
2026-10-021,278 (-1.46% / 3.1만주)
2026-10-011,297 (1.81% / 4.2만주)
 -3.4_0.0_R8.0_1.8
-7.0_0.0_R5.3_1.4
3.7_5.0_B0.2_1.0
0.6_2.7_B4.1_0.0
0.8_0.2_B3.3_0.5
1.7_0.4_B2.4_0.0
1.2_1.1_B0.5_0.5
1.7_1.1_B1.2_2.3
0.0_0.1_B1.5_0.6
0.2_0.6_R1.6_0.1		 6.89 -5.71 32.37 32.37 32.37 32.37 N/A
32 090430 아모레퍼시픽 코스피 2026-10-16
(5.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 139,200 (5.22% / 26.4만주)
132,300 (0.08% / 18.7만주)
132,200 (1.30% / 20.2만주)
130,500 (-1.29% / 16.3만주)
132,200 (-2.72% / 18.6만주)
135,900 (-1.88% / 20.0만주)
138,500 (3.98% / 24.2만주)
133,200 (0.38% / 24.5만주)
132,700 (-2.21% / 19.3만주)
135,700 (-1.95% / 13.1만주)
2026-10-16139,200 (5.22% / 26.4만주)
2026-10-15132,300 (0.08% / 18.7만주)
2026-10-14132,200 (1.30% / 20.2만주)
2026-10-13130,500 (-1.29% / 16.3만주)
2026-10-12132,200 (-2.72% / 18.6만주)
2026-10-08135,900 (-1.88% / 20.0만주)
2026-10-07138,500 (3.98% / 24.2만주)
2026-10-06133,200 (0.38% / 24.5만주)
2026-10-02132,700 (-2.21% / 19.3만주)
2026-10-01135,700 (-1.95% / 13.1만주)
 0.1_1.1_R4.4_1.2
-0.8_2.2_R0.8_0.7
-1.4_0.0_R2.7_0.5
-0.8_1.8_B0.5_0.0
-1.6_1.2_B1.1_1.3
-1.5_2.5_B0.4_1.8
0.6_0.0_R3.4_2.5
0.5_3.2_B0.1_0.8
0.2_2.6_B2.4_0.6
-0.9_0.3_B1.0_1.6		 6.67 -3.33 15.23 6.67 17.20 20.11
33 011200 HMM 코스피 2026-10-16
(1.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,500 (1.29% / 403.6만주)
23,200 (-0.64% / 356.4만주)
23,350 (5.90% / 601.2만주)
22,050 (1.15% / 216.8만주)
21,800 (4.81% / 323.2만주)
20,800 (-2.80% / 119.1만주)
21,400 (-0.23% / 55.0만주)
21,450 (-0.23% / 69.2만주)
21,500 (1.65% / 78.5만주)
21,150 (1.44% / 80.1만주)
2026-10-1623,500 (1.29% / 403.6만주)
2026-10-1523,200 (-0.64% / 356.4만주)
2026-10-1423,350 (5.90% / 601.2만주)
2026-10-1322,050 (1.15% / 216.8만주)
2026-10-1221,800 (4.81% / 323.2만주)
2026-10-0820,800 (-2.80% / 119.1만주)
2026-10-0721,400 (-0.23% / 55.0만주)
2026-10-0621,450 (-0.23% / 69.2만주)
2026-10-0221,500 (1.65% / 78.5만주)
2026-10-0121,150 (1.44% / 80.1만주)
 0.9_2.1_R0.9_2.8
-0.9_1.5_R0.2_3.0
0.7_0.0_R5.2_1.1
-2.3_1.9_R3.5_1.4
0.7_0.7_R4.1_2.1
-1.2_0.0_B1.7_0.0
-0.7_0.5_R0.5_0.5
-0.2_1.2_D0.0_0.7
-0.2_0.0_R1.9_0.2
0.2_0.5_R1.2_0.7		 6.58 13.80 16.92 11.37 19.62 19.03
34 011690 와이투솔루션 코스피 2026-10-16
(2.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,650 (2.82% / 25.1만주)
3,550 (-3.92% / 25.0만주)
3,695 (7.88% / 62.4만주)
3,425 (0.15% / 21.9만주)
3,420 (-7.07% / 21.9만주)
3,680 (-1.08% / 11.7만주)
3,720 (-2.36% / 21.9만주)
3,810 (1.87% / 23.2만주)
3,740 (2.89% / 33.6만주)
3,635 (7.54% / 112.2만주)
2026-10-163,650 (2.82% / 25.1만주)
2026-10-153,550 (-3.92% / 25.0만주)
2026-10-143,695 (7.88% / 62.4만주)
2026-10-133,425 (0.15% / 21.9만주)
2026-10-123,420 (-7.07% / 21.9만주)
2026-10-083,680 (-1.08% / 11.7만주)
2026-10-073,720 (-2.36% / 21.9만주)
2026-10-063,810 (1.87% / 23.2만주)
2026-10-023,740 (2.89% / 33.6만주)
2026-10-013,635 (7.54% / 112.2만주)
 0.0_2.4_R4.5_1.9
-3.1_5.2_B0.8_0.0
1.9_1.3_R5.9_6.9
-2.0_6.9_R2.2_0.7
-0.8_0.6_B6.3_3.0
-1.1_1.4_D0.0_1.8
1.0_0.5_B3.4_1.6
0.5_1.7_R1.3_2.0
-1.2_0.0_R4.2_3.3
0.6_1.8_R6.9_7.3		 6.57 16.43 12.48 -47.48 -12.99 9.94 N/A
35 021240 코웨이 코스피 2026-10-16
(2.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,800 (2.67% / 27.3만주)
105,000 (1.84% / 27.2만주)
103,100 (1.88% / 36.1만주)
101,200 (-1.08% / 16.5만주)
102,300 (0.89% / 28.2만주)
101,400 (-0.78% / 15.9만주)
102,200 (1.39% / 11.7만주)
100,800 (-0.79% / 20.6만주)
101,600 (2.32% / 10.7만주)
99,300 (-0.10% / 9.5만주)
2026-10-16107,800 (2.67% / 27.3만주)
2026-10-15105,000 (1.84% / 27.2만주)
2026-10-14103,100 (1.88% / 36.1만주)
2026-10-13101,200 (-1.08% / 16.5만주)
2026-10-12102,300 (0.89% / 28.2만주)
2026-10-08101,400 (-0.78% / 15.9만주)
2026-10-07102,200 (1.39% / 11.7만주)
2026-10-06100,800 (-0.79% / 20.6만주)
2026-10-02101,600 (2.32% / 10.7만주)
2026-10-0199,300 (-0.10% / 9.5만주)
 1.7_1.2_R2.4_1.4
1.0_2.6_R0.9_1.2
1.8_1.2_R0.1_2.4
-0.9_2.6_B0.2_0.4
-1.1_0.0_R2.0_1.2
-0.5_0.0_B0.3_2.2
-0.9_0.0_R2.3_1.1
0.5_2.2_B1.3_0.9
-0.1_0.8_R2.4_0.7
0.2_1.1_B0.3_0.5		 6.52 6.21 13.45 33.26 44.92 20.15
36 090435 아모레퍼시픽우 코스피 2026-10-16
(4.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,250 (4.14% / 2.8만주)
38,650 (-0.13% / 1.4만주)
38,700 (2.25% / 3.3만주)
37,850 (-0.92% / 4.1만주)
38,200 (-2.30% / 1.7만주)
39,100 (-2.62% / 1.3만주)
40,150 (2.69% / 2.8만주)
39,100 (-2.25% / 2.2만주)
40,000 (-2.32% / 1.6만주)
40,950 (-1.68% / 1.3만주)
2026-10-1640,250 (4.14% / 2.8만주)
2026-10-1538,650 (-0.13% / 1.4만주)
2026-10-1438,700 (2.25% / 3.3만주)
2026-10-1337,850 (-0.92% / 4.1만주)
2026-10-1238,200 (-2.30% / 1.7만주)
2026-10-0839,100 (-2.62% / 1.3만주)
2026-10-0740,150 (2.69% / 2.8만주)
2026-10-0639,100 (-2.25% / 2.2만주)
2026-10-0240,000 (-2.32% / 1.6만주)
2026-10-0140,950 (-1.68% / 1.3만주)
 0.0_1.7_R4.4_1.4
-0.5_2.7_R0.4_1.3
0.1_1.3_R2.1_1.7
0.0_3.0_B0.9_0.0
-1.3_0.3_B1.0_2.6
1.7_1.3_B4.3_0.0
-0.3_0.0_R2.9_1.5
-0.5_0.8_B1.8_1.5
0.0_1.3_B2.3_0.0
0.6_0.0_B2.3_0.0		 6.34 -12.12 2.68 -13.25 -6.77 6.31 N/A
37 006980 우성 코스피 2026-10-16
(2.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,830 (2.94% / 0.2만주)
17,320 (0.58% / 0.5만주)
17,220 (2.62% / 0.4만주)
16,780 (1.70% / 1.0만주)
16,500 (3.64% / 4.8만주)
15,920 (-4.27% / 0.3만주)
16,630 (-2.23% / 0.1만주)
17,010 (1.01% / 0.3만주)
16,840 (0.06% / 0.3만주)
16,830 (-1.92% / 0.2만주)
2026-10-1617,830 (2.94% / 0.2만주)
2026-10-1517,320 (0.58% / 0.5만주)
2026-10-1417,220 (2.62% / 0.4만주)
2026-10-1316,780 (1.70% / 1.0만주)
2026-10-1216,500 (3.64% / 4.8만주)
2026-10-0815,920 (-4.27% / 0.3만주)
2026-10-0716,630 (-2.23% / 0.1만주)
2026-10-0617,010 (1.01% / 0.3만주)
2026-10-0216,840 (0.06% / 0.3만주)
2026-10-0116,830 (-1.92% / 0.2만주)
 1.9_3.3_B0.2_13.3
-2.5_1.0_R3.2_0.9
-1.6_0.0_R4.3_2.6
-0.1_3.0_R1.8_3.5
17.7_1.8_B12.0_2.6
0.0_0.1_B4.3_2.8
-0.4_0.0_B1.8_0.0
0.1_1.1_R0.9_0.7
0.5_0.8_B0.4_0.0
-0.2_4.9_B1.8_0.2		 6.26 3.06 12.21 -22.48 9.52 14.13 N/A
38 133820 화인베스틸 코스피 2026-10-16
(-0.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,015 (-0.88% / 6.5만주)
1,024 (4.81% / 15.6만주)
977 (2.09% / 1.4만주)
957 (-1.64% / 7.3만주)
973 (-2.70% / 7.5만주)
1,000 (3.52% / 9.2만주)
966 (-1.43% / 1.6만주)
980 (-1.01% / 3.8만주)
990 (0.71% / 2.0만주)
983 (0.10% / 3.7만주)
2026-10-161,015 (-0.88% / 6.5만주)
2026-10-151,024 (4.81% / 15.6만주)
2026-10-14977 (2.09% / 1.4만주)
2026-10-13957 (-1.64% / 7.3만주)
2026-10-12973 (-2.70% / 7.5만주)
2026-10-081,000 (3.52% / 9.2만주)
2026-10-07966 (-1.43% / 1.6만주)
2026-10-06980 (-1.01% / 3.8만주)
2026-10-02990 (0.71% / 2.0만주)
2026-10-01983 (0.10% / 3.7만주)
 0.2_1.8_B0.3_0.6
1.3_6.4_R3.4_0.5
0.0_0.0_R2.1_1.9
0.0_1.8_B1.6_0.1
-2.4_0.0_B0.3_2.0
2.1_4.7_R1.4_0.5
2.2_0.5_B3.6_0.0
0.0_1.0_B1.0_1.8
0.7_1.8_D0.0_2.3
-0.8_0.0_R0.9_2.2		 6.06 -0.98 -2.87 -31.47 -44.54 -54.48 N/A
39 088790 진도 코스피 2026-10-16
(1.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,465 (1.86% / 5.2만주)
2,420 (-1.83% / 8.9만주)
2,465 (6.02% / 8.2만주)
2,325 (-13.89% / 6.8만주)
2,700 (16.13% / 7.6만주)
2,325 (0.43% / 1.2만주)
2,315 (-1.70% / 4.0만주)
2,355 (-4.85% / 4.1만주)
2,475 (-1.59% / 1.9만주)
2,515 (-1.76% / 5.3만주)
2026-10-162,465 (1.86% / 5.2만주)
2026-10-152,420 (-1.83% / 8.9만주)
2026-10-142,465 (6.02% / 8.2만주)
2026-10-132,325 (-13.89% / 6.8만주)
2026-10-122,700 (16.13% / 7.6만주)
2026-10-082,325 (0.43% / 1.2만주)
2026-10-072,315 (-1.70% / 4.0만주)
2026-10-062,355 (-4.85% / 4.1만주)
2026-10-022,475 (-1.59% / 1.9만주)
2026-10-012,515 (-1.76% / 5.3만주)
 0.0_0.0_R2.5_4.0
0.0_1.2_B1.8_2.0
0.6_0.4_R5.3_0.2
-4.4_1.1_B9.9_0.0
0.2_7.1_R15.9_0.0
2.6_1.9_B2.1_0.0
0.4_2.2_B2.1_0.0
2.6_0.2_B7.3_0.0
-0.4_0.6_B1.2_0.4
-0.6_0.4_B1.2_2.2		 6.02 6.71 -0.20 -10.20 25.57 37.48 N/A
40 051905 LG생활건강우 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,100 (3.85% / 1.2만주)
93,500 (0.54% / 1.7만주)
93,000 (1.53% / 0.8만주)
91,600 (-0.43% / 0.8만주)
92,000 (-1.29% / 0.6만주)
93,200 (-0.85% / 0.3만주)
94,000 (1.40% / 0.4만주)
92,700 (-1.07% / 0.6만주)
93,700 (0.43% / 0.7만주)
93,300 (0.11% / 0.2만주)
2026-10-1697,100 (3.85% / 1.2만주)
2026-10-1593,500 (0.54% / 1.7만주)
2026-10-1493,000 (1.53% / 0.8만주)
2026-10-1391,600 (-0.43% / 0.8만주)
2026-10-1292,000 (-1.29% / 0.6만주)
2026-10-0893,200 (-0.85% / 0.3만주)
2026-10-0794,000 (1.40% / 0.4만주)
2026-10-0692,700 (-1.07% / 0.6만주)
2026-10-0293,700 (0.43% / 0.7만주)
2026-10-0193,300 (0.11% / 0.2만주)
 -0.1_0.0_R2.9_3.0
0.0_1.6_R0.5_0.5
0.4_0.2_R1.1_1.3
0.3_2.3_B0.8_0.0
0.0_0.7_B1.3_0.6
0.1_0.4_B1.0_0.4
0.3_0.0_R1.1_1.7
-0.2_0.2_B0.9_0.7
0.0_1.3_R0.4_0.7
0.3_1.4_B0.2_1.1		 6.00 -9.34 7.80 -10.85 -11.11 -12.75 N/A
41 381970 KG모빌리티플랫폼 코스피 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,380 (5.28% / 8.9만주)
6,060 (-0.16% / 10.7만주)
6,070 (0.83% / 4.2만주)
6,020 (-3.06% / 7.8만주)
6,210 (-1.11% / 5.8만주)
6,280 (0.00% / 5.2만주)
6,280 (-0.79% / 5.6만주)
6,330 (0.16% / 1.5만주)
6,320 (1.61% / 1.3만주)
6,220 (-1.58% / 2.7만주)
2026-10-166,380 (5.28% / 8.9만주)
2026-10-156,060 (-0.16% / 10.7만주)
2026-10-146,070 (0.83% / 4.2만주)
2026-10-136,020 (-3.06% / 7.8만주)
2026-10-126,210 (-1.11% / 5.8만주)
2026-10-086,280 (0.00% / 5.2만주)
2026-10-076,280 (-0.79% / 5.6만주)
2026-10-066,330 (0.16% / 1.5만주)
2026-10-026,320 (1.61% / 1.3만주)
2026-10-016,220 (-1.58% / 2.7만주)
 0.2_1.0_R4.1_2.1
1.0_2.6_B1.1_4.2
-0.3_0.0_R1.2_2.1
-1.8_1.5_B1.3_2.0
-0.5_1.0_B0.6_2.4
-0.3_0.8_R0.3_1.9
-0.2_0.5_B0.6_1.4
-0.5_0.8_R0.6_0.0
0.5_0.5_R1.1_0.0
0.0_0.0_B1.6_0.6		 5.98 -1.54 -15.72 -37.62 -56.78 -56.49
42 012450 한화에어로스페이스 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 888,000 (7.77% / 27.0만주)
824,000 (-2.14% / 17.8만주)
842,000 (0.36% / 20.3만주)
839,000 (-2.67% / 16.9만주)
862,000 (-3.25% / 22.2만주)
891,000 (-8.33% / 33.3만주)
972,000 (-4.99% / 16.9만주)
1,023,000 (-4.57% / 13.7만주)
1,072,000 (3.68% / 10.7만주)
1,034,000 (2.68% / 8.5만주)
2026-10-16888,000 (7.77% / 27.0만주)
2026-10-15824,000 (-2.14% / 17.8만주)
2026-10-14842,000 (0.36% / 20.3만주)
2026-10-13839,000 (-2.67% / 16.9만주)
2026-10-12862,000 (-3.25% / 22.2만주)
2026-10-08891,000 (-8.33% / 33.3만주)
2026-10-07972,000 (-4.99% / 16.9만주)
2026-10-061,023,000 (-4.57% / 13.7만주)
2026-10-021,072,000 (3.68% / 10.7만주)
2026-10-011,034,000 (2.68% / 8.5만주)
 1.1_0.1_R8.0_1.1
-0.6_2.1_B1.6_1.3
-0.6_2.4_R1.0_2.0
-2.1_4.3_B0.6_0.0
0.0_1.0_B3.3_0.1
-0.9_0.0_B7.5_0.9
-0.9_0.1_B4.1_0.7
1.9_0.7_B6.3_1.7
0.4_1.3_R3.3_0.7
2.0_1.8_R0.7_0.9		 5.84 -16.46 -4.41 -41.15 -31.38 -6.16
43 001420 태원물산 코스피 2026-10-16
(1.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,935 (1.21% / 2.3만주)
2,900 (0.52% / 3.2만주)
2,885 (3.96% / 3.4만주)
2,775 (1.83% / 3.2만주)
2,725 (0.93% / 3.2만주)
2,700 (2.86% / 3.9만주)
2,625 (-9.95% / 3.3만주)
2,915 (0.52% / 4.8만주)
2,900 (-1.69% / 1.7만주)
2,950 (-0.51% / 4.2만주)
2026-10-162,935 (1.21% / 2.3만주)
2026-10-152,900 (0.52% / 3.2만주)
2026-10-142,885 (3.96% / 3.4만주)
2026-10-132,775 (1.83% / 3.2만주)
2026-10-122,725 (0.93% / 3.2만주)
2026-10-082,700 (2.86% / 3.9만주)
2026-10-072,625 (-9.95% / 3.3만주)
2026-10-062,915 (0.52% / 4.8만주)
2026-10-022,900 (-1.69% / 1.7만주)
2026-10-012,950 (-0.51% / 4.2만주)
 0.0_0.5_R1.2_1.5
7.3_4.1_B6.3_0.0
0.0_0.0_R4.0_4.0
2.6_2.2_B0.7_2.9
3.1_0.9_B2.2_5.6
0.6_0.0_R2.3_10.7
-0.2_0.0_B9.8_0.2
2.9_2.6_B2.3_3.9
0.0_0.2_B1.7_1.5
0.7_2.2_B1.2_0.8		 5.77 -1.34 0.00 0.34 -5.48 -11.20 N/A
44 008970 KBI동양철관 코스피 2026-10-16
(7.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,345 (7.00% / 471.7만주)
1,257 (-3.68% / 377.1만주)
1,305 (2.59% / 1,397.7만주)
1,272 (-1.78% / 150.3만주)
1,295 (-8.87% / 200.5만주)
1,421 (0.50% / 206.0만주)
1,414 (-2.55% / 245.3만주)
1,451 (8.28% / 1,476.8만주)
1,340 (-7.59% / 557.9만주)
1,450 (-2.23% / 2,484.9만주)
2026-10-161,345 (7.00% / 471.7만주)
2026-10-151,257 (-3.68% / 377.1만주)
2026-10-141,305 (2.59% / 1,397.7만주)
2026-10-131,272 (-1.78% / 150.3만주)
2026-10-121,295 (-8.87% / 200.5만주)
2026-10-081,421 (0.50% / 206.0만주)
2026-10-071,414 (-2.55% / 245.3만주)
2026-10-061,451 (8.28% / 1,476.8만주)
2026-10-021,340 (-7.59% / 557.9만주)
2026-10-011,450 (-2.23% / 2,484.9만주)
 3.4_2.5_R3.0_5.6
1.9_2.5_B5.5_2.3
11.6_0.8_B8.1_5.6
-4.7_0.8_R3.1_2.0
-2.7_0.0_B6.3_0.8
-1.6_2.0_R2.2_0.8
1.2_0.2_B3.7_0.1
2.2_0.7_R5.9_7.2
-2.3_1.3_B5.4_1.5
14.3_3.3_B14.5_0.0		 5.74 14.66 20.84 -32.41 -23.80 -43.10 N/A
45 004450 삼화왕관 코스피 2026-10-16
(3.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 28,650 (3.62% / 0.3만주)
27,650 (2.41% / 0.1만주)
27,000 (-0.37% / 0.0만주)
27,100 (1.12% / 0.1만주)
26,800 (-2.55% / 0.1만주)
27,500 (-1.43% / 0.1만주)
27,900 (-0.36% / 0.1만주)
28,000 (-1.75% / 0.0만주)
28,500 (1.24% / 0.1만주)
28,150 (-1.05% / 0.1만주)
2026-10-1628,650 (3.62% / 0.3만주)
2026-10-1527,650 (2.41% / 0.1만주)
2026-10-1427,000 (-0.37% / 0.0만주)
2026-10-1327,100 (1.12% / 0.1만주)
2026-10-1226,800 (-2.55% / 0.1만주)
2026-10-0827,500 (-1.43% / 0.1만주)
2026-10-0727,900 (-0.36% / 0.1만주)
2026-10-0628,000 (-1.75% / 0.0만주)
2026-10-0228,500 (1.24% / 0.1만주)
2026-10-0128,150 (-1.05% / 0.1만주)
 0.0_0.0_R2.9_1.1
-0.6_2.8_R3.0_0.9
0.0_0.9_B0.4_0.0
-0.7_3.2_R1.9_0.0
1.1_1.1_B3.6_0.0
-0.4_0.7_B1.1_1.4
0.5_1.4_B0.9_0.0
-1.0_0.9_B0.7_2.5
-1.2_0.5_R2.5_0.0
-1.1_1.4_D0.0_0.9		 5.72 5.33 11.48 2.69 -1.55 -16.47 N/A
46 055490 테이팩스 코스피 2026-10-16
(1.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,110 (1.81% / 3.7만주)
18,770 (-1.47% / 5.2만주)
19,050 (5.25% / 5.9만주)
18,100 (1.40% / 7.0만주)
17,850 (3.72% / 9.0만주)
17,210 (3.67% / 3.1만주)
16,600 (-0.66% / 0.8만주)
16,710 (0.06% / 1.3만주)
16,700 (1.89% / 2.2만주)
16,390 (7.97% / 2.8만주)
2026-10-1619,110 (1.81% / 3.7만주)
2026-10-1518,770 (-1.47% / 5.2만주)
2026-10-1419,050 (5.25% / 5.9만주)
2026-10-1318,100 (1.40% / 7.0만주)
2026-10-1217,850 (3.72% / 9.0만주)
2026-10-0817,210 (3.67% / 3.1만주)
2026-10-0716,600 (-0.66% / 0.8만주)
2026-10-0616,710 (0.06% / 1.3만주)
2026-10-0216,700 (1.89% / 2.2만주)
2026-10-0116,390 (7.97% / 2.8만주)
 -0.7_2.2_R3.2_0.2
-4.8_2.1_R3.5_0.5
0.2_1.9_R5.0_1.0
-0.4_3.8_R1.9_0.4
0.1_0.2_R3.6_5.3
2.4_3.5_R1.2_0.9
0.0_1.1_B0.7_0.5
0.9_1.1_B0.8_0.2
0.0_0.5_R1.9_1.5
1.1_2.2_R6.8_0.0		 5.58 25.72 45.32 11.43 40.61 35.01 N/A
47 161890 한국콜마 코스피 2026-10-16
(5.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 129,800 (5.96% / 33.2만주)
122,500 (-0.73% / 20.2만주)
123,400 (0.24% / 28.8만주)
123,100 (-7.72% / 31.6만주)
133,400 (-2.70% / 22.9만주)
137,100 (-5.84% / 40.9만주)
145,600 (4.82% / 51.2만주)
138,900 (1.68% / 37.0만주)
136,600 (-6.76% / 68.9만주)
146,500 (0.34% / 23.2만주)
2026-10-16129,800 (5.96% / 33.2만주)
2026-10-15122,500 (-0.73% / 20.2만주)
2026-10-14123,400 (0.24% / 28.8만주)
2026-10-13123,100 (-7.72% / 31.6만주)
2026-10-12133,400 (-2.70% / 22.9만주)
2026-10-08137,100 (-5.84% / 40.9만주)
2026-10-07145,600 (4.82% / 51.2만주)
2026-10-06138,900 (1.68% / 37.0만주)
2026-10-02136,600 (-6.76% / 68.9만주)
2026-10-01146,500 (0.34% / 23.2만주)
 -1.0_0.0_R7.2_1.2
-0.8_2.9_R0.1_2.2
-0.5_3.2_R0.7_1.1
-2.5_1.8_B5.3_0.6
-0.3_0.7_B2.4_1.5
-0.9_1.8_B5.0_1.1
3.4_2.6_R1.4_3.4
0.3_2.8_R1.4_1.4
0.1_3.4_B6.8_1.4
0.0_1.1_R0.3_2.0		 5.44 -10.17 21.08 56.76 104.08 73.35
48 0126Z0 삼성에피스홀딩스 코스피 2026-10-16
(8.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 331,500 (8.69% / 8.5만주)
305,000 (-1.45% / 4.0만주)
309,500 (-1.59% / 2.4만주)
314,500 (-3.23% / 5.4만주)
325,000 (-4.55% / 3.3만주)
340,500 (-7.72% / 4.6만주)
369,000 (-0.67% / 2.6만주)
371,500 (1.78% / 2.9만주)
365,000 (-2.28% / 2.6만주)
373,500 (7.95% / 9.7만주)
2026-10-16331,500 (8.69% / 8.5만주)
2026-10-15305,000 (-1.45% / 4.0만주)
2026-10-14309,500 (-1.59% / 2.4만주)
2026-10-13314,500 (-3.23% / 5.4만주)
2026-10-12325,000 (-4.55% / 3.3만주)
2026-10-08340,500 (-7.72% / 4.6만주)
2026-10-07369,000 (-0.67% / 2.6만주)
2026-10-06371,500 (1.78% / 2.9만주)
2026-10-02365,000 (-2.28% / 2.6만주)
2026-10-01373,500 (7.95% / 9.7만주)
 0.2_0.0_R8.8_2.7
-2.9_1.0_R1.5_1.3
-0.5_0.8_B1.1_2.2
-3.8_3.0_R0.6_1.7
-1.2_0.0_B3.4_1.2
-1.5_0.0_B6.3_0.3
1.1_0.4_B1.7_0.7
1.1_2.4_R0.7_0.8
-1.6_0.3_B0.7_3.4
0.6_0.9_R7.3_1.2		 5.41 -0.45 -18.05 -45.39 -51.61 0.00 N/A
49 000180 성창기업지주 코스피 2026-10-16
(3.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,940 (3.89% / 2.6만주)
4,755 (-2.96% / 7.8만주)
4,900 (4.48% / 9.6만주)
4,690 (-1.37% / 2.2만주)
4,755 (0.11% / 0.8만주)
4,750 (-1.66% / 1.3만주)
4,830 (0.21% / 0.7만주)
4,820 (1.05% / 0.3만주)
4,770 (-0.93% / 3.2만주)
4,815 (-1.73% / 1.5만주)
2026-10-164,940 (3.89% / 2.6만주)
2026-10-154,755 (-2.96% / 7.8만주)
2026-10-144,900 (4.48% / 9.6만주)
2026-10-134,690 (-1.37% / 2.2만주)
2026-10-124,755 (0.11% / 0.8만주)
2026-10-084,750 (-1.66% / 1.3만주)
2026-10-074,830 (0.21% / 0.7만주)
2026-10-064,820 (1.05% / 0.3만주)
2026-10-024,770 (-0.93% / 3.2만주)
2026-10-014,815 (-1.73% / 1.5만주)
 0.3_0.9_R3.6_3.2
0.8_1.3_B3.7_0.0
0.4_1.1_R4.0_1.1
0.0_2.1_B1.4_0.2
0.1_2.0_D0.0_0.0
-0.4_0.0_B1.2_0.2
0.0_0.5_R0.2_0.5
0.1_0.1_R0.9_0.0
0.0_0.7_B0.9_0.0
0.0_0.3_B1.7_0.9		 5.33 -3.14 -1.79 -31.39 -29.43 -41.36 N/A
50 457190 이수스페셜티케미컬 코스피 2026-10-16
(-3.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 87,300 (-3.75% / 125.8만주)
90,700 (-0.66% / 72.1만주)
91,300 (10.13% / 88.0만주)
82,900 (-1.66% / 44.4만주)
84,300 (4.46% / 82.0만주)
80,700 (1.64% / 21.6만주)
79,400 (-5.70% / 22.8만주)
84,200 (3.82% / 28.4만주)
81,100 (3.44% / 37.0만주)
78,400 (-1.63% / 36.4만주)
2026-10-1687,300 (-3.75% / 125.8만주)
2026-10-1590,700 (-0.66% / 72.1만주)
2026-10-1491,300 (10.13% / 88.0만주)
2026-10-1382,900 (-1.66% / 44.4만주)
2026-10-1284,300 (4.46% / 82.0만주)
2026-10-0880,700 (1.64% / 21.6만주)
2026-10-0779,400 (-5.70% / 22.8만주)
2026-10-0684,200 (3.82% / 28.4만주)
2026-10-0281,100 (3.44% / 37.0만주)
2026-10-0178,400 (-1.63% / 36.4만주)
 1.4_1.0_B5.5_3.5
-4.3_3.1_R3.8_1.9
0.6_0.0_R9.5_1.8
-2.5_7.2_R0.9_1.0
4.7_2.7_B0.2_6.0
1.5_1.9_R0.1_1.0
-2.4_0.5_B3.4_0.4
1.2_1.9_R2.6_0.7
1.1_2.4_R2.3_0.7
-2.5_3.3_R0.9_0.1		 5.31 34.31 43.35 -16.78 40.35 70.18
51 037270 YG PLUS 코스피 2026-10-16
(7.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,080 (7.88% / 45.5만주)
2,855 (-3.87% / 25.6만주)
2,970 (1.37% / 10.5만주)
2,930 (-1.35% / 17.2만주)
2,970 (-3.26% / 18.7만주)
3,070 (-2.69% / 11.1만주)
3,155 (1.61% / 23.1만주)
3,105 (0.16% / 11.1만주)
3,100 (0.16% / 7.9만주)
3,095 (0.65% / 10.4만주)
2026-10-163,080 (7.88% / 45.5만주)
2026-10-152,855 (-3.87% / 25.6만주)
2026-10-142,970 (1.37% / 10.5만주)
2026-10-132,930 (-1.35% / 17.2만주)
2026-10-122,970 (-3.26% / 18.7만주)
2026-10-083,070 (-2.69% / 11.1만주)
2026-10-073,155 (1.61% / 23.1만주)
2026-10-063,105 (0.16% / 11.1만주)
2026-10-023,100 (0.16% / 7.9만주)
2026-10-013,095 (0.65% / 10.4만주)
 0.2_0.0_R8.4_1.8
-3.0_1.8_B0.9_2.3
-0.7_0.3_R2.1_1.3
-2.4_1.6_R1.0_2.2
0.0_0.2_B3.3_1.5
0.0_0.8_B2.7_0.8
0.3_0.3_R1.3_2.1
0.0_0.6_R0.2_1.8
0.5_1.3_B0.3_0.3
-0.2_0.5_R0.8_0.0		 5.12 -2.69 -6.95 -39.84 -55.72 -54.61
52 033780 KT&G 코스피 2026-10-16
(0.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 190,500 (0.79% / 44.5만주)
189,000 (3.96% / 40.9만주)
181,800 (0.22% / 30.8만주)
181,400 (0.67% / 27.7만주)
180,200 (1.58% / 22.5만주)
177,400 (-1.22% / 21.0만주)
179,600 (1.81% / 18.0만주)
176,400 (-0.28% / 21.4만주)
176,900 (1.26% / 14.6만주)
174,700 (-0.85% / 15.6만주)
2026-10-16190,500 (0.79% / 44.5만주)
2026-10-15189,000 (3.96% / 40.9만주)
2026-10-14181,800 (0.22% / 30.8만주)
2026-10-13181,400 (0.67% / 27.7만주)
2026-10-12180,200 (1.58% / 22.5만주)
2026-10-08177,400 (-1.22% / 21.0만주)
2026-10-07179,600 (1.81% / 18.0만주)
2026-10-06176,400 (-0.28% / 21.4만주)
2026-10-02176,900 (1.26% / 14.6만주)
2026-10-01174,700 (-0.85% / 15.6만주)
 0.4_2.2_R0.8_2.1
1.5_0.3_R2.4_1.1
0.1_0.9_R0.2_0.9
0.3_1.7_R0.3_0.0
-0.2_0.0_R1.8_0.7
-0.6_0.0_B0.7_1.2
-0.2_0.0_R2.0_0.1
1.4_0.6_B1.6_0.0
0.3_0.5_R1.0_0.0
0.2_0.4_B1.1_0.8		 5.02 11.53 11.71 13.08 37.62 44.88
53 032640 LG유플러스 코스피 2026-10-16
(2.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,510 (2.92% / 171.7만주)
15,070 (2.52% / 134.1만주)
14,700 (-0.54% / 70.0만주)
14,780 (1.58% / 81.5만주)
14,550 (1.04% / 75.9만주)
14,400 (-0.69% / 66.6만주)
14,500 (-0.41% / 57.6만주)
14,560 (0.07% / 56.1만주)
14,550 (0.07% / 37.8만주)
14,540 (0.07% / 60.5만주)
2026-10-1615,510 (2.92% / 171.7만주)
2026-10-1515,070 (2.52% / 134.1만주)
2026-10-1414,700 (-0.54% / 70.0만주)
2026-10-1314,780 (1.58% / 81.5만주)
2026-10-1214,550 (1.04% / 75.9만주)
2026-10-0814,400 (-0.69% / 66.6만주)
2026-10-0714,500 (-0.41% / 57.6만주)
2026-10-0614,560 (0.07% / 56.1만주)
2026-10-0214,550 (0.07% / 37.8만주)
2026-10-0114,540 (0.07% / 60.5만주)
 0.2_0.9_R2.7_1.8
1.0_2.4_R1.5_0.2
0.0_1.2_B0.5_0.3
0.5_2.7_R1.0_0.1
-0.4_0.0_R1.5_0.8
0.0_0.0_B0.7_0.5
-0.4_0.3_D0.0_1.0
0.5_0.9_B0.4_0.6
-0.6_0.1_R0.6_0.5
0.3_0.9_B0.3_0.1		 4.94 4.44 11.15 -9.19 6.27 6.76
54 134380 미원화학 코스피 2026-10-16
(3.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,700 (3.88% / 0.3만주)
10,300 (-0.77% / 0.3만주)
10,380 (1.76% / 0.2만주)
10,200 (-2.21% / 0.7만주)
10,430 (0.68% / 0.2만주)
10,360 (0.97% / 0.2만주)
10,260 (-0.68% / 0.1만주)
10,330 (1.97% / 0.1만주)
10,130 (0.70% / 0.7만주)
10,060 (-1.18% / 0.2만주)
2026-10-1610,700 (3.88% / 0.3만주)
2026-10-1510,300 (-0.77% / 0.3만주)
2026-10-1410,380 (1.76% / 0.2만주)
2026-10-1310,200 (-2.21% / 0.7만주)
2026-10-1210,430 (0.68% / 0.2만주)
2026-10-0810,360 (0.97% / 0.2만주)
2026-10-0710,260 (-0.68% / 0.1만주)
2026-10-0610,330 (1.97% / 0.1만주)
2026-10-0210,130 (0.70% / 0.7만주)
2026-10-0110,060 (-1.18% / 0.2만주)
 0.9_0.0_R3.0_0.4
-0.1_0.0_B0.7_0.1
-0.2_0.0_R2.0_0.1
-1.4_0.0_B0.9_0.4
1.3_1.2_B0.6_0.0
0.2_0.0_R0.8_0.2
-0.1_0.0_B0.6_0.0
3.1_1.1_B1.1_0.0
0.0_0.0_R0.7_0.0
0.0_0.1_B1.2_0.0		 4.90 2.49 7.11 -16.80 11.23 28.61 N/A
55 003230 삼양식품 코스피 2026-10-16
(6.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,229,000 (6.78% / 7.6만주)
1,151,000 (0.70% / 4.9만주)
1,143,000 (-2.47% / 4.6만주)
1,172,000 (-2.09% / 4.2만주)
1,197,000 (2.13% / 4.2만주)
1,172,000 (-3.70% / 3.1만주)
1,217,000 (0.58% / 2.5만주)
1,210,000 (-0.08% / 3.4만주)
1,211,000 (-1.06% / 2.5만주)
1,224,000 (0.91% / 2.7만주)
2026-10-161,229,000 (6.78% / 7.6만주)
2026-10-151,151,000 (0.70% / 4.9만주)
2026-10-141,143,000 (-2.47% / 4.6만주)
2026-10-131,172,000 (-2.09% / 4.2만주)
2026-10-121,197,000 (2.13% / 4.2만주)
2026-10-081,172,000 (-3.70% / 3.1만주)
2026-10-071,217,000 (0.58% / 2.5만주)
2026-10-061,210,000 (-0.08% / 3.4만주)
2026-10-021,211,000 (-1.06% / 2.5만주)
2026-10-011,224,000 (0.91% / 2.7만주)
 0.0_0.8_R6.7_0.7
-1.8_2.0_R2.6_1.3
-1.1_1.5_B1.4_1.4
-1.7_1.5_B0.4_2.7
-1.9_0.0_R4.1_1.4
-0.4_0.4_B3.3_0.6
-0.2_0.9_R0.7_0.7
0.3_2.3_B0.4_0.7
0.7_0.5_B1.8_1.0
0.3_0.9_R0.7_0.8		 4.86 -3.76 14.90 -3.84 3.55 -13.14
56 095720 웅진씽크빅 코스피 2026-10-16
(1.27%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,193 (1.27% / 0.8만주)
1,178 (1.55% / 2.2만주)
1,160 (1.84% / 2.3만주)
1,139 (-4.37% / 6.3만주)
1,191 (-0.42% / 1.0만주)
1,196 (-0.08% / 2.9만주)
1,197 (0.08% / 2.5만주)
1,196 (-0.83% / 3.7만주)
1,206 (0.58% / 3.2만주)
1,199 (-1.15% / 3.9만주)
2026-10-161,193 (1.27% / 0.8만주)
2026-10-151,178 (1.55% / 2.2만주)
2026-10-141,160 (1.84% / 2.3만주)
2026-10-131,139 (-4.37% / 6.3만주)
2026-10-121,191 (-0.42% / 1.0만주)
2026-10-081,196 (-0.08% / 2.9만주)
2026-10-071,197 (0.08% / 2.5만주)
2026-10-061,196 (-0.83% / 3.7만주)
2026-10-021,206 (0.58% / 3.2만주)
2026-10-011,199 (-1.15% / 3.9만주)
 -3.6_0.0_R5.6_0.8
-1.7_0.7_R3.3_1.9
-3.3_0.1_R5.4_3.8
-5.8_2.0_R1.5_3.6
4.3_1.3_B4.5_0.0
0.3_5.9_B0.4_2.4
0.0_1.0_R0.1_0.3
0.3_1.4_B1.2_0.0
0.1_0.9_R0.5_0.9
0.0_0.8_B1.2_4.5		 4.74 -8.72 -2.77 -45.57 -49.32 -58.58 N/A
57 003060 에이프로젠바이오로직스 코스피 2026-10-16
(3.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,513 (3.42% / 8.7만주)
1,463 (-1.08% / 11.3만주)
1,479 (2.35% / 8.9만주)
1,445 (-1.43% / 8.4만주)
1,466 (-5.05% / 10.2만주)
1,544 (0.26% / 9.3만주)
1,540 (-0.96% / 13.8만주)
1,555 (-0.58% / 12.0만주)
1,564 (1.03% / 20.0만주)
1,548 (5.31% / 16.4만주)
2026-10-161,513 (3.42% / 8.7만주)
2026-10-151,463 (-1.08% / 11.3만주)
2026-10-141,479 (2.35% / 8.9만주)
2026-10-131,445 (-1.43% / 8.4만주)
2026-10-121,466 (-5.05% / 10.2만주)
2026-10-081,544 (0.26% / 9.3만주)
2026-10-071,540 (-0.96% / 13.8만주)
2026-10-061,555 (-0.58% / 12.0만주)
2026-10-021,564 (1.03% / 20.0만주)
2026-10-011,548 (5.31% / 16.4만주)
 -1.2_0.0_R2.8_2.1
-0.1_2.5_B0.9_0.1
2.3_2.1_R0.1_2.0
-0.1_1.5_B1.3_1.4
0.0_0.0_B5.1_1.1
-0.8_0.7_R1.1_1.7
-1.4_1.5_R0.5_3.8
0.8_4.2_B1.4_2.5
-0.3_2.1_R1.3_3.6
0.0_1.4_R5.3_0.3		 4.71 -7.74 -27.26 -59.79 -79.86 -83.10 N/A
58 006840 AK홀딩스 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,900 (0.00% / 0.4만주)
6,900 (-5.22% / 1.7만주)
7,280 (10.47% / 3.3만주)
6,590 (-0.15% / 1.1만주)
6,600 (-1.05% / 0.4만주)
6,670 (-1.77% / 1.2만주)
6,790 (-3.00% / 0.3만주)
7,000 (0.00% / 0.8만주)
7,000 (0.14% / 0.5만주)
6,990 (2.34% / 0.8만주)
2026-10-166,900 (0.00% / 0.4만주)
2026-10-156,900 (-5.22% / 1.7만주)
2026-10-147,280 (10.47% / 3.3만주)
2026-10-136,590 (-0.15% / 1.1만주)
2026-10-126,600 (-1.05% / 0.4만주)
2026-10-086,670 (-1.77% / 1.2만주)
2026-10-076,790 (-3.00% / 0.3만주)
2026-10-067,000 (0.00% / 0.8만주)
2026-10-027,000 (0.14% / 0.5만주)
2026-10-016,990 (2.34% / 0.8만주)
 -2.0_0.0_R3.1_1.0
-0.1_1.3_B5.1_0.1
-0.5_0.0_R11.0_4.1
-0.6_4.0_R0.5_3.8
0.0_1.4_B1.0_2.8
5.3_1.6_B6.7_0.0
-0.3_0.0_B2.7_0.0
0.1_1.7_B0.1_0.0
0.0_1.3_R0.1_0.9
0.0_1.8_R2.3_1.0		 4.70 -7.75 20.84 -16.16 -10.97 -31.00 N/A
59 272450 진에어 코스피 2026-10-16
(-2.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,950 (-2.94% / 23.8만주)
6,130 (0.33% / 26.6만주)
6,110 (7.38% / 81.3만주)
5,690 (-0.52% / 7.0만주)
5,720 (-1.38% / 4.6만주)
5,800 (-0.51% / 3.7만주)
5,830 (0.00% / 3.8만주)
5,830 (-0.68% / 3.9만주)
5,870 (-1.34% / 5.2만주)
5,950 (-0.67% / 5.4만주)
2026-10-165,950 (-2.94% / 23.8만주)
2026-10-156,130 (0.33% / 26.6만주)
2026-10-146,110 (7.38% / 81.3만주)
2026-10-135,690 (-0.52% / 7.0만주)
2026-10-125,720 (-1.38% / 4.6만주)
2026-10-085,800 (-0.51% / 3.7만주)
2026-10-075,830 (0.00% / 3.8만주)
2026-10-065,830 (-0.68% / 3.9만주)
2026-10-025,870 (-1.34% / 5.2만주)
2026-10-015,950 (-0.67% / 5.4만주)
 1.6_2.2_B4.3_0.3
-3.3_0.2_R3.7_2.0
-0.2_0.0_R7.6_8.3
-1.4_0.9_R0.9_0.4
-0.9_1.0_B0.5_1.4
0.0_1.0_B0.5_1.0
0.2_0.5_B0.2_1.5
0.7_0.7_B1.4_0.5
-0.8_0.7_B0.5_1.0
0.0_1.0_B0.7_0.3		 4.57 -0.17 16.21 -9.57 -11.85 -23.32
60 092790 넥스틸 코스피 2026-10-16
(5.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,100 (5.65% / 31.6만주)
12,400 (-5.34% / 41.2만주)
13,100 (4.55% / 81.2만주)
12,530 (-0.87% / 23.8만주)
12,640 (-4.68% / 22.4만주)
13,260 (-3.42% / 21.2만주)
13,730 (-3.24% / 26.6만주)
14,190 (0.78% / 69.7만주)
14,080 (0.57% / 42.5만주)
14,000 (-2.78% / 188.9만주)
2026-10-1613,100 (5.65% / 31.6만주)
2026-10-1512,400 (-5.34% / 41.2만주)
2026-10-1413,100 (4.55% / 81.2만주)
2026-10-1312,530 (-0.87% / 23.8만주)
2026-10-1212,640 (-4.68% / 22.4만주)
2026-10-0813,260 (-3.42% / 21.2만주)
2026-10-0713,730 (-3.24% / 26.6만주)
2026-10-0614,190 (0.78% / 69.7만주)
2026-10-0214,080 (0.57% / 42.5만주)
2026-10-0114,000 (-2.78% / 188.9만주)
 0.8_0.4_R3.2_3.0
-1.2_2.2_B4.2_4.3
3.8_0.7_R0.8_7.2
-2.9_2.3_R2.1_1.0
-1.1_0.3_B3.6_2.1
-0.5_0.3_B2.9_0.1
0.4_0.2_B3.6_0.4
0.9_0.8_B0.1_3.2
-0.8_0.7_R1.4_0.6
7.6_3.9_B9.7_0.4		 4.55 -6.56 17.91 -22.26 23.58 12.16 N/A
61 000080 하이트진로 코스피 2026-10-16
(1.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,710 (1.75% / 27.9만주)
15,440 (1.18% / 21.1만주)
15,260 (1.33% / 11.7만주)
15,060 (0.40% / 11.8만주)
15,000 (1.28% / 8.2만주)
14,810 (-0.34% / 6.7만주)
14,860 (0.47% / 5.9만주)
14,790 (0.14% / 6.2만주)
14,770 (0.00% / 3.1만주)
14,770 (-0.07% / 7.2만주)
2026-10-1615,710 (1.75% / 27.9만주)
2026-10-1515,440 (1.18% / 21.1만주)
2026-10-1415,260 (1.33% / 11.7만주)
2026-10-1315,060 (0.40% / 11.8만주)
2026-10-1215,000 (1.28% / 8.2만주)
2026-10-0814,810 (-0.34% / 6.7만주)
2026-10-0714,860 (0.47% / 5.9만주)
2026-10-0614,790 (0.14% / 6.2만주)
2026-10-0214,770 (0.00% / 3.1만주)
2026-10-0114,770 (-0.07% / 7.2만주)
 0.0_0.9_R1.0_2.4
-0.4_2.1_R1.6_0.7
0.1_0.3_R1.3_1.0
-1.0_1.0_R1.4_0.3
-0.4_0.3_R1.7_0.4
-1.0_0.0_R0.7_0.3
-0.7_0.0_R1.2_0.7
0.1_0.4_R0.1_0.7
-0.1_0.5_R0.1_0.3
0.9_0.3_B0.9_0.5		 4.32 3.90 7.97 -9.66 -12.28 -16.48
62 034310 NICE 코스피 2026-10-16
(1.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,850 (1.20% / 2.8만주)
11,710 (0.95% / 2.9만주)
11,600 (2.11% / 5.5만주)
11,360 (-0.79% / 2.0만주)
11,450 (-1.04% / 1.6만주)
11,570 (-1.11% / 0.7만주)
11,700 (0.00% / 1.5만주)
11,700 (-0.34% / 1.1만주)
11,740 (0.00% / 0.6만주)
11,740 (-0.93% / 1.1만주)
2026-10-1611,850 (1.20% / 2.8만주)
2026-10-1511,710 (0.95% / 2.9만주)
2026-10-1411,600 (2.11% / 5.5만주)
2026-10-1311,360 (-0.79% / 2.0만주)
2026-10-1211,450 (-1.04% / 1.6만주)
2026-10-0811,570 (-1.11% / 0.7만주)
2026-10-0711,700 (0.00% / 1.5만주)
2026-10-0611,700 (-0.34% / 1.1만주)
2026-10-0211,740 (0.00% / 0.6만주)
2026-10-0111,740 (-0.93% / 1.1만주)
 0.0_1.0_R1.6_0.1
-1.6_0.9_R2.6_0.2
1.2_1.1_R0.9_1.5
-0.8_1.3_D0.0_2.9
1.3_0.4_B2.3_0.5
-0.6_0.0_B0.5_0.9
0.8_0.7_B0.8_0.9
2.8_0.2_B3.1_0.0
0.3_0.1_B0.3_1.5
-0.8_0.3_B0.2_2.0		 4.31 -3.27 2.69 -12.22 -1.74 -7.77
63 023810 인팩 코스피 2026-10-16
(7.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,470 (7.89% / 1.6만주)
5,070 (-3.61% / 1.2만주)
5,260 (0.19% / 0.8만주)
5,250 (4.37% / 2.2만주)
5,030 (-6.68% / 1.0만주)
5,390 (0.19% / 0.6만주)
5,380 (0.00% / 1.0만주)
5,380 (-0.19% / 1.6만주)
5,390 (2.67% / 0.8만주)
5,250 (4.58% / 1.4만주)
2026-10-165,470 (7.89% / 1.6만주)
2026-10-155,070 (-3.61% / 1.2만주)
2026-10-145,260 (0.19% / 0.8만주)
2026-10-135,250 (4.37% / 2.2만주)
2026-10-125,030 (-6.68% / 1.0만주)
2026-10-085,390 (0.19% / 0.6만주)
2026-10-075,380 (0.00% / 1.0만주)
2026-10-065,380 (-0.19% / 1.6만주)
2026-10-025,390 (2.67% / 0.8만주)
2026-10-015,250 (4.58% / 1.4만주)
 0.4_0.6_R5.5_2.4
1.0_1.2_B4.5_0.0
-1.9_0.8_R2.1_1.5
0.0_0.6_R4.4_0.0
-1.1_0.0_B5.6_0.8
-1.7_1.1_R1.9_0.0
0.7_2.8_B0.7_0.0
-1.7_1.5_R1.5_0.4
1.1_3.2_R1.5_0.2
0.0_0.0_R4.6_0.0		 4.19 7.89 13.25 -33.21 -56.72 -13.63 N/A
64 051900 LG생활건강 코스피 2026-10-16
(2.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 274,500 (2.04% / 9.0만주)
269,000 (1.89% / 6.6만주)
264,000 (0.00% / 3.7만주)
264,000 (0.57% / 5.0만주)
262,500 (-2.60% / 6.0만주)
269,500 (-0.55% / 6.0만주)
271,000 (2.07% / 5.4만주)
265,500 (-2.03% / 5.8만주)
271,000 (-0.18% / 5.7만주)
271,500 (0.93% / 7.1만주)
2026-10-16274,500 (2.04% / 9.0만주)
2026-10-15269,000 (1.89% / 6.6만주)
2026-10-14264,000 (0.00% / 3.7만주)
2026-10-13264,000 (0.57% / 5.0만주)
2026-10-12262,500 (-2.60% / 6.0만주)
2026-10-08269,500 (-0.55% / 6.0만주)
2026-10-07271,000 (2.07% / 5.4만주)
2026-10-06265,500 (-2.03% / 5.8만주)
2026-10-02271,000 (-0.18% / 5.7만주)
2026-10-01271,500 (0.93% / 7.1만주)
 -0.9_0.2_R3.4_2.4
-1.1_2.3_R3.1_0.6
-0.4_0.6_R0.4_1.1
-0.8_2.1_R1.3_0.6
-1.3_1.5_B1.3_1.1
-0.2_2.2_B0.4_1.1
-0.4_0.0_R2.5_1.7
0.2_1.7_B2.2_0.6
0.6_2.8_B0.7_0.4
0.6_0.9_R0.4_2.2		 3.98 -9.11 15.89 10.77 5.30 -1.80
65 071090 하이스틸 코스피 2026-10-16
(5.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,410 (5.25% / 44.5만주)
3,240 (-4.14% / 46.2만주)
3,380 (3.05% / 418.0만주)
3,280 (1.23% / 31.7만주)
3,240 (-4.71% / 30.3만주)
3,400 (-1.59% / 20.2만주)
3,455 (-1.57% / 39.6만주)
3,510 (1.89% / 107.1만주)
3,445 (-4.97% / 81.1만주)
3,625 (-7.53% / 360.7만주)
2026-10-163,410 (5.25% / 44.5만주)
2026-10-153,240 (-4.14% / 46.2만주)
2026-10-143,380 (3.05% / 418.0만주)
2026-10-133,280 (1.23% / 31.7만주)
2026-10-123,240 (-4.71% / 30.3만주)
2026-10-083,400 (-1.59% / 20.2만주)
2026-10-073,455 (-1.57% / 39.6만주)
2026-10-063,510 (1.89% / 107.1만주)
2026-10-023,445 (-4.97% / 81.1만주)
2026-10-013,625 (-7.53% / 360.7만주)
 0.9_0.0_R5.0_1.6
-2.1_5.4_B2.1_3.3
4.7_1.5_B1.6_8.3
-2.9_0.2_R4.3_0.5
-2.2_0.0_B2.6_1.4
0.0_1.2_B1.6_0.1
-0.7_0.1_B0.9_2.3
1.2_0.6_R0.7_4.7
-2.1_1.0_B3.0_1.7
4.6_3.4_B11.6_4.1		 3.96 6.73 12.73 -25.63 -2.71 -19.19 N/A
66 029530 신도리코 코스피 2026-10-16
(2.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 38,650 (2.25% / 0.4만주)
37,800 (0.00% / 0.9만주)
37,800 (1.61% / 0.3만주)
37,200 (0.00% / 0.7만주)
37,200 (-1.59% / 0.9만주)
37,800 (-0.66% / 0.2만주)
38,050 (-2.31% / 0.4만주)
38,950 (0.00% / 0.6만주)
38,950 (-1.14% / 0.3만주)
39,400 (3.01% / 0.5만주)
2026-10-1638,650 (2.25% / 0.4만주)
2026-10-1537,800 (0.00% / 0.9만주)
2026-10-1437,800 (1.61% / 0.3만주)
2026-10-1337,200 (0.00% / 0.7만주)
2026-10-1237,200 (-1.59% / 0.9만주)
2026-10-0837,800 (-0.66% / 0.2만주)
2026-10-0738,050 (-2.31% / 0.4만주)
2026-10-0638,950 (0.00% / 0.6만주)
2026-10-0238,950 (-1.14% / 0.3만주)
2026-10-0139,400 (3.01% / 0.5만주)
 0.0_1.5_R1.9_0.4
-0.8_2.8_R0.8_0.0
1.7_1.7_B0.1_0.0
0.0_2.4_D0.0_1.6
0.9_1.1_B2.5_0.4
0.1_0.0_B0.8_1.0
-0.4_0.1_B1.9_0.0
-0.6_1.3_R0.6_0.3
-0.8_1.3_B0.4_0.3
0.7_1.4_R2.3_0.0		 3.90 -1.65 -7.43 -27.08 -16.16 -11.76 N/A
67 192820 코스맥스 코스피 2026-10-16
(4.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 295,500 (4.23% / 9.8만주)
283,500 (0.18% / 11.6만주)
283,000 (-0.53% / 5.8만주)
284,500 (-3.72% / 16.4만주)
295,500 (-3.59% / 11.6만주)
306,500 (-0.65% / 15.1만주)
308,500 (3.52% / 20.3만주)
298,000 (10.37% / 19.3만주)
270,000 (-3.23% / 12.8만주)
279,000 (4.49% / 7.8만주)
2026-10-16295,500 (4.23% / 9.8만주)
2026-10-15283,500 (0.18% / 11.6만주)
2026-10-14283,000 (-0.53% / 5.8만주)
2026-10-13284,500 (-3.72% / 16.4만주)
2026-10-12295,500 (-3.59% / 11.6만주)
2026-10-08306,500 (-0.65% / 15.1만주)
2026-10-07308,500 (3.52% / 20.3만주)
2026-10-06298,000 (10.37% / 19.3만주)
2026-10-02270,000 (-3.23% / 12.8만주)
2026-10-01279,000 (4.49% / 7.8만주)
 0.7_0.2_R3.9_1.2
-0.9_3.0_R1.1_1.9
0.0_1.9_B0.5_1.4
-0.5_2.8_B3.2_0.7
-0.7_1.7_B3.0_1.6
0.8_2.3_B1.4_2.1
4.4_4.1_B0.8_2.9
0.6_2.6_R9.8_0.2
0.5_4.8_B3.7_1.6
0.4_2.1_R4.1_0.2		 3.87 8.24 64.35 49.24 62.72 45.57
68 462870 시프트업 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,300 (3.30% / 12.9만주)
30,300 (-1.14% / 4.3만주)
30,650 (1.66% / 3.2만주)
30,150 (0.33% / 6.1만주)
30,050 (-2.28% / 2.6만주)
30,750 (-1.91% / 4.2만주)
31,350 (1.95% / 2.9만주)
30,750 (-0.81% / 2.9만주)
31,000 (-0.64% / 2.5만주)
31,200 (1.63% / 2.0만주)
2026-10-1631,300 (3.30% / 12.9만주)
2026-10-1530,300 (-1.14% / 4.3만주)
2026-10-1430,650 (1.66% / 3.2만주)
2026-10-1330,150 (0.33% / 6.1만주)
2026-10-1230,050 (-2.28% / 2.6만주)
2026-10-0830,750 (-1.91% / 4.2만주)
2026-10-0731,350 (1.95% / 2.9만주)
2026-10-0630,750 (-0.81% / 2.9만주)
2026-10-0231,000 (-0.64% / 2.5만주)
2026-10-0131,200 (1.63% / 2.0만주)
 0.3_0.3_R3.9_1.7
-2.4_2.3_R1.3_2.0
-0.8_0.0_R2.5_1.1
-1.0_2.5_R1.3_1.0
-0.5_0.2_B1.8_0.2
0.0_1.6_B1.9_0.0
0.8_1.3_R1.1_0.5
0.0_0.8_B0.8_1.1
-0.2_1.1_B0.5_0.5
0.0_0.0_R1.6_0.3		 3.81 -2.64 -3.99 -5.15 -10.83 -17.85
69 123690 한국화장품 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,030 (5.24% / 4.9만주)
5,730 (-3.05% / 6.1만주)
5,910 (1.72% / 3.0만주)
5,810 (-3.65% / 10.7만주)
6,030 (-5.49% / 7.4만주)
6,380 (-3.19% / 6.3만주)
6,590 (3.29% / 38.5만주)
6,380 (-1.69% / 5.3만주)
6,490 (0.31% / 4.4만주)
6,470 (3.19% / 8.6만주)
2026-10-166,030 (5.24% / 4.9만주)
2026-10-155,730 (-3.05% / 6.1만주)
2026-10-145,910 (1.72% / 3.0만주)
2026-10-135,810 (-3.65% / 10.7만주)
2026-10-126,030 (-5.49% / 7.4만주)
2026-10-086,380 (-3.19% / 6.3만주)
2026-10-076,590 (3.29% / 38.5만주)
2026-10-066,380 (-1.69% / 5.3만주)
2026-10-026,490 (0.31% / 4.4만주)
2026-10-016,470 (3.19% / 8.6만주)
 -0.3_0.0_R5.4_0.7
-2.7_1.9_B0.3_1.0
1.4_0.8_R0.3_1.5
-0.2_1.4_B3.5_0.0
0.3_0.0_B5.8_0.8
0.0_0.3_B3.2_0.0
-0.6_0.0_R3.9_3.8
1.5_1.3_B3.2_0.0
0.6_1.2_B0.3_0.3
-0.2_1.0_R3.4_0.8		 3.79 -6.94 -2.90 -28.13 -41.57 -38.41 N/A
70 003280 흥아해운 코스피 2026-10-16
(1.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,857 (1.87% / 395.3만주)
1,823 (-0.82% / 768.6만주)
1,838 (2.68% / 607.1만주)
1,790 (-4.48% / 668.8만주)
1,874 (3.08% / 1,472.6만주)
1,818 (-1.25% / 236.9만주)
1,841 (1.71% / 337.0만주)
1,810 (-2.43% / 226.8만주)
1,855 (1.37% / 287.6만주)
1,830 (1.10% / 207.6만주)
2026-10-161,857 (1.87% / 395.3만주)
2026-10-151,823 (-0.82% / 768.6만주)
2026-10-141,838 (2.68% / 607.1만주)
2026-10-131,790 (-4.48% / 668.8만주)
2026-10-121,874 (3.08% / 1,472.6만주)
2026-10-081,818 (-1.25% / 236.9만주)
2026-10-071,841 (1.71% / 337.0만주)
2026-10-061,810 (-2.43% / 226.8만주)
2026-10-021,855 (1.37% / 287.6만주)
2026-10-011,830 (1.10% / 207.6만주)
 -0.7_0.0_R2.9_0.3
-2.9_0.4_R2.2_7.6
-0.7_0.1_R3.4_0.9
1.0_1.1_B5.4_1.5
0.5_0.0_R2.6_1.8
-0.4_0.2_B0.9_0.9
0.3_0.2_R1.4_1.1
0.0_0.1_B2.4_0.2
0.2_0.1_R1.1_0.5
-0.5_0.0_R1.6_0.3		 3.74 3.05 2.31 -43.21 10.14 5.27
71 326030 SK바이오팜 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,300 (5.62% / 20.0만주)
69,400 (-1.28% / 13.6만주)
70,300 (-0.57% / 7.3만주)
70,700 (-0.42% / 10.9만주)
71,000 (-2.34% / 8.4만주)
72,700 (-4.34% / 15.6만주)
76,000 (-0.78% / 6.8만주)
76,600 (1.06% / 10.2만주)
75,800 (-1.17% / 6.4만주)
76,700 (3.09% / 11.0만주)
2026-10-1673,300 (5.62% / 20.0만주)
2026-10-1569,400 (-1.28% / 13.6만주)
2026-10-1470,300 (-0.57% / 7.3만주)
2026-10-1370,700 (-0.42% / 10.9만주)
2026-10-1271,000 (-2.34% / 8.4만주)
2026-10-0872,700 (-4.34% / 15.6만주)
2026-10-0776,000 (-0.78% / 6.8만주)
2026-10-0676,600 (1.06% / 10.2만주)
2026-10-0275,800 (-1.17% / 6.4만주)
2026-10-0176,700 (3.09% / 11.0만주)
 0.7_1.1_R5.0_1.9
-1.0_2.3_B0.3_0.4
0.1_1.1_B0.7_2.1
-1.4_2.6_R1.0_0.3
-0.3_0.6_B2.1_1.1
-0.7_0.0_B3.7_0.1
1.4_0.3_B2.2_0.1
2.2_1.4_B1.2_0.6
0.0_0.9_B1.2_0.1
0.0_0.3_R3.1_0.0		 3.68 -6.15 -6.27 -30.65 -38.71 -27.78
72 499790 GS피앤엘 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,650 (5.62% / 4.8만주)
34,700 (-3.61% / 3.1만주)
36,000 (1.84% / 4.8만주)
35,350 (-2.62% / 4.2만주)
36,300 (-2.42% / 3.7만주)
37,200 (-1.85% / 3.2만주)
37,900 (-0.13% / 4.9만주)
37,950 (-0.52% / 1.9만주)
38,150 (-0.13% / 6.7만주)
38,200 (-0.52% / 6.1만주)
2026-10-1636,650 (5.62% / 4.8만주)
2026-10-1534,700 (-3.61% / 3.1만주)
2026-10-1436,000 (1.84% / 4.8만주)
2026-10-1335,350 (-2.62% / 4.2만주)
2026-10-1236,300 (-2.42% / 3.7만주)
2026-10-0837,200 (-1.85% / 3.2만주)
2026-10-0737,900 (-0.13% / 4.9만주)
2026-10-0637,950 (-0.52% / 1.9만주)
2026-10-0238,150 (-0.13% / 6.7만주)
2026-10-0138,200 (-0.52% / 6.1만주)
 0.9_0.1_R5.3_2.2
-3.5_0.7_B0.1_2.2
0.0_0.8_R1.8_3.5
-1.7_2.4_B1.0_1.5
-0.7_0.4_B1.8_1.5
0.0_0.7_B1.8_0.0
-0.5_0.7_R0.4_1.8
-0.4_0.7_B0.1_2.4
0.1_2.8_B0.3_0.0
0.4_0.8_B0.9_0.8		 3.68 -8.49 -10.06 -27.43 -17.27 -16.39
73 086280 현대글로비스 코스피 2026-10-16
(5.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 187,100 (5.53% / 24.4만주)
177,300 (-3.95% / 19.7만주)
184,600 (2.21% / 18.8만주)
180,600 (-0.71% / 13.7만주)
181,900 (-0.55% / 14.2만주)
182,900 (-2.71% / 22.0만주)
188,000 (-6.47% / 19.1만주)
201,000 (-0.25% / 7.5만주)
201,500 (1.56% / 9.0만주)
198,400 (0.81% / 11.3만주)
2026-10-16187,100 (5.53% / 24.4만주)
2026-10-15177,300 (-3.95% / 19.7만주)
2026-10-14184,600 (2.21% / 18.8만주)
2026-10-13180,600 (-0.71% / 13.7만주)
2026-10-12181,900 (-0.55% / 14.2만주)
2026-10-08182,900 (-2.71% / 22.0만주)
2026-10-07188,000 (-6.47% / 19.1만주)
2026-10-06201,000 (-0.25% / 7.5만주)
2026-10-02201,500 (1.56% / 9.0만주)
2026-10-01198,400 (0.81% / 11.3만주)
 0.4_0.0_R4.7_2.6
-2.1_1.6_B1.9_1.2
-0.1_0.2_R2.3_2.4
-1.0_4.0_R0.3_0.1
-0.6_0.3_D0.0_3.3
-0.3_0.7_B2.4_0.9
-0.3_0.4_B6.2_0.0
0.7_0.7_B1.0_0.7
0.0_0.9_R1.6_0.0
1.4_1.0_B0.6_1.0		 3.60 -8.51 -2.14 -15.15 -27.85 17.95
74 014915 성문전자우 코스피 2026-10-16
(-3.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,660 (-3.02% / 0.0만주)
4,805 (6.19% / 0.1만주)
4,525 (0.56% / 0.0만주)
4,500 (-7.98% / 0.4만주)
4,890 (-2.20% / 0.0만주)
5,000 (2.04% / 0.0만주)
4,900 (-2.00% / 0.0만주)
5,000 (-3.29% / 0.2만주)
5,170 (5.62% / 0.1만주)
4,895 (1.77% / 0.0만주)
2026-10-164,660 (-3.02% / 0.0만주)
2026-10-154,805 (6.19% / 0.1만주)
2026-10-144,525 (0.56% / 0.0만주)
2026-10-134,500 (-7.98% / 0.4만주)
2026-10-124,890 (-2.20% / 0.0만주)
2026-10-085,000 (2.04% / 0.0만주)
2026-10-074,900 (-2.00% / 0.0만주)
2026-10-065,000 (-3.29% / 0.2만주)
2026-10-025,170 (5.62% / 0.1만주)
2026-10-014,895 (1.77% / 0.0만주)
 -0.8_0.0_B2.2_0.0
0.6_0.0_R5.6_0.0
2.0_0.2_B1.4_1.7
2.2_0.0_B10.0_0.0
-3.7_0.0_R1.6_0.0
3.9_0.0_B1.8_0.0
-0.7_0.0_B1.3_0.0
-0.6_3.7_B2.7_0.0
-1.5_0.0_R7.3_0.2
2.1_0.0_B0.3_0.0		 3.56 -1.48 3.56 2.64 -12.08 12.97 N/A
75 001230 동국홀딩스 코스피 2026-10-16
(4.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,030 (4.10% / 28.9만주)
1,950 (-1.71% / 38.3만주)
1,984 (1.12% / 24.6만주)
1,962 (-0.36% / 49.6만주)
1,969 (-2.52% / 43.7만주)
2,020 (0.75% / 40.3만주)
2,005 (-2.43% / 39.2만주)
2,055 (1.48% / 29.7만주)
2,025 (0.00% / 39.4만주)
2,025 (0.00% / 45.5만주)
2026-10-162,030 (4.10% / 28.9만주)
2026-10-151,950 (-1.71% / 38.3만주)
2026-10-141,984 (1.12% / 24.6만주)
2026-10-131,962 (-0.36% / 49.6만주)
2026-10-121,969 (-2.52% / 43.7만주)
2026-10-082,020 (0.75% / 40.3만주)
2026-10-072,005 (-2.43% / 39.2만주)
2026-10-062,055 (1.48% / 29.7만주)
2026-10-022,025 (0.00% / 39.4만주)
2026-10-012,025 (0.00% / 45.5만주)
 -1.0_0.1_R5.1_0.5
-3.0_1.0_R1.3_0.8
0.0_0.0_R1.1_1.6
-1.5_1.7_R1.1_0.2
0.0_0.4_B2.5_1.2
0.5_1.6_R0.2_2.7
-1.2_0.2_B1.2_0.5
0.2_1.2_R1.2_1.7
-0.2_1.0_R0.2_2.2
3.7_0.7_B3.6_1.4		 3.47 -3.56 19.41 -8.56 42.36 38.47 N/A
76 005257 녹십자홀딩스2우 코스피 2026-10-16
(3.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,590 (3.47% / 0.0만주)
17,000 (-2.02% / 0.0만주)
17,350 (2.06% / 0.0만주)
17,000 (-3.74% / 0.1만주)
17,660 (-1.89% / 0.0만주)
18,000 (-4.00% / 0.0만주)
18,750 (6.96% / 0.1만주)
17,530 (-4.47% / 0.0만주)
18,350 (0.00% / 0.0만주)
18,350 (2.69% / 0.0만주)
2026-10-1617,590 (3.47% / 0.0만주)
2026-10-1517,000 (-2.02% / 0.0만주)
2026-10-1417,350 (2.06% / 0.0만주)
2026-10-1317,000 (-3.74% / 0.1만주)
2026-10-1217,660 (-1.89% / 0.0만주)
2026-10-0818,000 (-4.00% / 0.0만주)
2026-10-0718,750 (6.96% / 0.1만주)
2026-10-0617,530 (-4.47% / 0.0만주)
2026-10-0218,350 (0.00% / 0.0만주)
2026-10-0118,350 (2.69% / 0.0만주)
 0.0_0.0_R3.5_0.3
0.0_0.0_B2.0_0.0
1.2_0.0_R0.9_0.0
0.6_0.0_B4.3_0.1
-1.9_0.0_R0.1_1.4
-4.0_2.5_D0.0_0.0
11.2_2.9_B3.8_0.0
-0.1_0.2_B4.4_0.0
-0.1_0.7_R0.1_0.0
0.0_0.0_R2.7_0.3		 3.47 -1.68 4.52 -24.34 -29.07 -34.61 N/A
77 006110 삼아알미늄 코스피 2026-10-16
(9.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 72,100 (9.57% / 61.6만주)
65,800 (-9.99% / 20.5만주)
73,100 (4.88% / 34.2만주)
69,700 (-7.07% / 29.8만주)
75,000 (0.27% / 24.2만주)
74,800 (13.33% / 58.6만주)
66,000 (-5.04% / 17.8만주)
69,500 (11.02% / 39.1만주)
62,600 (3.99% / 26.2만주)
60,200 (-1.47% / 11.7만주)
2026-10-1672,100 (9.57% / 61.6만주)
2026-10-1565,800 (-9.99% / 20.5만주)
2026-10-1473,100 (4.88% / 34.2만주)
2026-10-1369,700 (-7.07% / 29.8만주)
2026-10-1275,000 (0.27% / 24.2만주)
2026-10-0874,800 (13.33% / 58.6만주)
2026-10-0766,000 (-5.04% / 17.8만주)
2026-10-0669,500 (11.02% / 39.1만주)
2026-10-0262,600 (3.99% / 26.2만주)
2026-10-0160,200 (-1.47% / 11.7만주)
 0.5_2.7_R11.5_3.8
-7.0_2.9_B3.2_3.7
-2.4_1.2_R7.5_4.9
-1.2_7.9_B5.9_0.1
5.2_1.3_B4.7_1.3
1.5_1.8_R11.6_4.9
1.6_0.9_B6.5_0.0
0.5_2.1_R10.5_2.4
-0.3_1.0_R4.3_4.3
-1.0_2.7_B0.5_2.6		 3.44 22.20 106.29 37.60 201.67 219.35
78 007120 미래아이앤지 코스피 2026-10-16
(0.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 967 (0.94% / 2.5만주)
958 (-1.74% / 2.4만주)
975 (4.28% / 5.2만주)
935 (-4.20% / 9.1만주)
976 (1.88% / 2.6만주)
958 (-2.24% / 4.0만주)
980 (-1.21% / 4.1만주)
992 (1.12% / 4.2만주)
981 (0.10% / 8.1만주)
980 (-3.54% / 18.0만주)
2026-10-16967 (0.94% / 2.5만주)
2026-10-15958 (-1.74% / 2.4만주)
2026-10-14975 (4.28% / 5.2만주)
2026-10-13935 (-4.20% / 9.1만주)
2026-10-12976 (1.88% / 2.6만주)
2026-10-08958 (-2.24% / 4.0만주)
2026-10-07980 (-1.21% / 4.1만주)
2026-10-06992 (1.12% / 4.2만주)
2026-10-02981 (0.10% / 8.1만주)
2026-10-01980 (-3.54% / 18.0만주)
 -5.0_0.0_R5.3_2.6
-1.6_4.3_B0.1_2.2
0.0_1.5_R4.3_4.4
-0.7_2.7_B3.5_0.6
1.4_1.4_R0.5_0.6
-0.1_0.1_B2.1_2.5
0.8_0.0_B2.0_2.2
0.3_0.9_R0.8_3.5
0.1_2.3_D0.0_1.5
0.0_8.7_B3.5_0.4		 3.42 -11.77 -19.82 -51.89 -1.02 13.23 N/A
79 020120 키다리스튜디오 코스피 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,110 (4.09% / 90.2만주)
5,870 (-6.23% / 106.3만주)
6,260 (5.92% / 49.8만주)
5,910 (-6.49% / 53.3만주)
6,320 (-9.46% / 64.3만주)
6,980 (4.65% / 91.0만주)
6,670 (-6.58% / 98.8만주)
7,140 (-13.87% / 113.2만주)
8,290 (-1.43% / 27.1만주)
8,410 (-0.12% / 32.7만주)
2026-10-166,110 (4.09% / 90.2만주)
2026-10-155,870 (-6.23% / 106.3만주)
2026-10-146,260 (5.92% / 49.8만주)
2026-10-135,910 (-6.49% / 53.3만주)
2026-10-126,320 (-9.46% / 64.3만주)
2026-10-086,980 (4.65% / 91.0만주)
2026-10-076,670 (-6.58% / 98.8만주)
2026-10-067,140 (-13.87% / 113.2만주)
2026-10-028,290 (-1.43% / 27.1만주)
2026-10-018,410 (-0.12% / 32.7만주)
 0.7_5.1_R4.4_5.3
-7.2_1.9_R1.0_3.9
1.5_3.8_R4.3_4.5
-1.9_2.4_B4.7_0.5
-1.1_1.7_B8.4_0.3
0.0_5.1_R4.6_3.6
0.3_1.2_B6.8_0.0
-1.3_1.8_B12.7_0.0
1.5_2.1_B2.9_2.5
-2.5_0.0_R2.4_5.7		 3.38 -31.81 70.19 63.15 88.29 53.52
80 000020 동화약품 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,520 (2.41% / 22.6만주)
5,390 (0.37% / 24.3만주)
5,370 (0.56% / 17.2만주)
5,340 (1.14% / 28.2만주)
5,280 (-1.49% / 25.8만주)
5,360 (-4.46% / 36.3만주)
5,610 (2.94% / 242.1만주)
5,450 (6.45% / 595.3만주)
5,120 (-0.19% / 2.5만주)
5,130 (1.38% / 6.4만주)
2026-10-165,520 (2.41% / 22.6만주)
2026-10-155,390 (0.37% / 24.3만주)
2026-10-145,370 (0.56% / 17.2만주)
2026-10-135,340 (1.14% / 28.2만주)
2026-10-125,280 (-1.49% / 25.8만주)
2026-10-085,360 (-4.46% / 36.3만주)
2026-10-075,610 (2.94% / 242.1만주)
2026-10-065,450 (6.45% / 595.3만주)
2026-10-025,120 (-0.19% / 2.5만주)
2026-10-015,130 (1.38% / 6.4만주)
 0.9_0.7_R1.8_3.4
-1.3_1.3_R1.7_0.4
0.0_0.4_R0.6_1.5
-0.6_1.9_R1.7_0.2
0.9_0.8_B2.4_1.1
-2.0_0.4_B2.5_0.2
-0.4_1.3_R3.3_6.1
-0.4_0.6_R6.9_12.5
0.4_0.8_B0.6_0.6
-0.4_0.4_R1.8_0.2		 3.37 7.18 -8.15 -7.07 -7.58 -10.26 N/A
81 282330 BGF리테일 코스피 2026-10-16
(0.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 135,000 (0.07% / 9.7만주)
134,900 (5.64% / 8.4만주)
127,700 (-2.22% / 3.2만주)
130,600 (1.56% / 6.2만주)
128,600 (1.74% / 4.7만주)
126,400 (-2.77% / 5.2만주)
130,000 (2.12% / 4.5만주)
127,300 (-0.47% / 2.6만주)
127,900 (0.00% / 3.3만주)
127,900 (-1.62% / 3.3만주)
2026-10-16135,000 (0.07% / 9.7만주)
2026-10-15134,900 (5.64% / 8.4만주)
2026-10-14127,700 (-2.22% / 3.2만주)
2026-10-13130,600 (1.56% / 6.2만주)
2026-10-12128,600 (1.74% / 4.7만주)
2026-10-08126,400 (-2.77% / 5.2만주)
2026-10-07130,000 (2.12% / 4.5만주)
2026-10-06127,300 (-0.47% / 2.6만주)
2026-10-02127,900 (0.00% / 3.3만주)
2026-10-01127,900 (-1.62% / 3.3만주)
 0.1_1.3_R0.7_5.8
1.8_1.8_R3.8_0.7
-1.1_1.2_B1.1_2.6
-0.5_1.3_R2.0_0.6
-1.0_0.2_R2.8_3.1
-1.5_0.0_B1.3_2.3
-0.4_0.2_R2.5_0.2
0.3_0.9_B0.8_0.9
-0.5_1.4_R0.5_2.0
-0.5_0.7_B1.1_1.4		 3.37 -4.80 9.22 1.73 26.86 31.91
82 002220 한일철강 코스피 2026-10-16
(1.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,965 (1.54% / 3.9만주)
2,920 (-1.85% / 17.1만주)
2,975 (3.66% / 13.3만주)
2,870 (0.70% / 11.3만주)
2,850 (-5.63% / 19.9만주)
3,020 (4.32% / 44.4만주)
2,895 (1.05% / 8.7만주)
2,865 (1.96% / 6.8만주)
2,810 (-0.53% / 5.0만주)
2,825 (0.71% / 13.3만주)
2026-10-162,965 (1.54% / 3.9만주)
2026-10-152,920 (-1.85% / 17.1만주)
2026-10-142,975 (3.66% / 13.3만주)
2026-10-132,870 (0.70% / 11.3만주)
2026-10-122,850 (-5.63% / 19.9만주)
2026-10-083,020 (4.32% / 44.4만주)
2026-10-072,895 (1.05% / 8.7만주)
2026-10-062,865 (1.96% / 6.8만주)
2026-10-022,810 (-0.53% / 5.0만주)
2026-10-012,825 (0.71% / 13.3만주)
 -0.2_0.2_R2.4_3.2
-0.8_2.1_B1.0_0.5
1.0_0.0_R2.6_2.4
-1.8_1.3_R2.5_0.7
0.3_0.5_B5.9_0.3
0.5_1.2_R3.8_2.2
0.0_1.9_R1.0_1.9
-0.7_0.0_R2.7_0.7
-0.4_2.1_B0.2_1.8
3.4_3.5_B2.6_0.2		 3.31 -1.98 -31.76 -32.54 -31.92 -30.15 N/A
83 006040 동원산업 코스피 2026-10-16
(1.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,050 (1.12% / 4.2만주)
35,650 (0.71% / 4.0만주)
35,400 (1.43% / 2.8만주)
34,900 (-0.57% / 3.2만주)
35,100 (0.72% / 2.4만주)
34,850 (-0.85% / 3.3만주)
35,150 (-0.42% / 1.8만주)
35,300 (-0.14% / 2.8만주)
35,350 (-0.14% / 1.6만주)
35,400 (0.28% / 1.9만주)
2026-10-1636,050 (1.12% / 4.2만주)
2026-10-1535,650 (0.71% / 4.0만주)
2026-10-1435,400 (1.43% / 2.8만주)
2026-10-1334,900 (-0.57% / 3.2만주)
2026-10-1235,100 (0.72% / 2.4만주)
2026-10-0834,850 (-0.85% / 3.3만주)
2026-10-0735,150 (-0.42% / 1.8만주)
2026-10-0635,300 (-0.14% / 2.8만주)
2026-10-0235,350 (-0.14% / 1.6만주)
2026-10-0135,400 (0.28% / 1.9만주)
 -0.1_0.1_R1.5_1.8
0.3_2.3_R0.4_0.3
0.6_1.0_R0.9_0.8
0.1_1.9_B0.7_0.0
0.0_0.4_R0.7_1.0
-0.4_0.4_B0.4_0.6
-0.8_0.7_R0.4_0.4
0.4_1.4_B0.6_0.3
0.0_1.3_B0.1_0.1
1.0_0.8_B0.7_0.0		 3.30 -1.64 10.50 -5.95 -10.71 -13.31
84 002070 비비안 코스피 2026-10-16
(6.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,460 (6.46% / 4.1만주)
3,250 (-4.41% / 1.8만주)
3,400 (1.49% / 2.0만주)
3,350 (-4.29% / 1.7만주)
3,500 (-8.14% / 3.6만주)
3,810 (2.56% / 3.8만주)
3,715 (0.00% / 1.9만주)
3,715 (-1.85% / 1.6만주)
3,785 (-0.79% / 1.7만주)
3,815 (-5.92% / 6.2만주)
2026-10-163,460 (6.46% / 4.1만주)
2026-10-153,250 (-4.41% / 1.8만주)
2026-10-143,400 (1.49% / 2.0만주)
2026-10-133,350 (-4.29% / 1.7만주)
2026-10-123,500 (-8.14% / 3.6만주)
2026-10-083,810 (2.56% / 3.8만주)
2026-10-073,715 (0.00% / 1.9만주)
2026-10-063,715 (-1.85% / 1.6만주)
2026-10-023,785 (-0.79% / 1.7만주)
2026-10-013,815 (-5.92% / 6.2만주)
 0.0_0.0_R6.5_10.4
0.0_2.8_B4.4_0.0
0.0_0.9_R1.5_3.4
0.0_5.7_B4.3_0.0
0.0_0.9_B8.1_1.6
0.0_1.5_R2.6_5.0
-0.3_0.4_R0.3_5.4
0.0_0.1_B1.8_0.9
0.0_3.2_B0.8_0.0
-8.3_5.8_R2.6_4.3		 3.28 -36.28 -34.84 -35.28 -61.58 -69.12 N/A
85 036420 콘텐트리중앙 코스피 2026-10-16
(6.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,563 (6.33% / 4.9만주)
1,470 (-3.29% / 5.0만주)
1,520 (0.40% / 2.1만주)
1,514 (0.07% / 3.9만주)
1,513 (0.60% / 4.5만주)
1,504 (-1.57% / 2.2만주)
1,528 (-2.68% / 2.0만주)
1,570 (-0.88% / 1.7만주)
1,584 (-1.80% / 2.2만주)
1,613 (4.20% / 8.0만주)
2026-10-161,563 (6.33% / 4.9만주)
2026-10-151,470 (-3.29% / 5.0만주)
2026-10-141,520 (0.40% / 2.1만주)
2026-10-131,514 (0.07% / 3.9만주)
2026-10-121,513 (0.60% / 4.5만주)
2026-10-081,504 (-1.57% / 2.2만주)
2026-10-071,528 (-2.68% / 2.0만주)
2026-10-061,570 (-0.88% / 1.7만주)
2026-10-021,584 (-1.80% / 2.2만주)
2026-10-011,613 (4.20% / 8.0만주)
 0.7_2.4_R5.6_4.0
-1.4_1.6_B1.9_3.0
-0.4_0.7_R0.8_2.6
-0.7_2.4_R0.7_1.0
0.0_2.6_R0.6_1.5
-0.7_0.1_B0.9_1.8
-0.4_0.5_B2.3_0.0
-0.9_1.5_D0.0_2.7
0.0_0.9_B1.8_0.0
-0.8_4.9_R5.1_0.1		 3.24 -4.35 -3.52 -73.05 -76.84 -84.42 N/A
86 017370 우신시스템 코스피 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,600 (2.13% / 0.7만주)
3,525 (-0.70% / 1.1만주)
3,550 (1.72% / 0.5만주)
3,490 (0.43% / 0.9만주)
3,475 (-3.61% / 1.8만주)
3,605 (-1.90% / 1.4만주)
3,675 (1.94% / 0.7만주)
3,605 (0.28% / 1.7만주)
3,595 (1.27% / 0.8만주)
3,550 (3.50% / 1.0만주)
2026-10-163,600 (2.13% / 0.7만주)
2026-10-153,525 (-0.70% / 1.1만주)
2026-10-143,550 (1.72% / 0.5만주)
2026-10-133,490 (0.43% / 0.9만주)
2026-10-123,475 (-3.61% / 1.8만주)
2026-10-083,605 (-1.90% / 1.4만주)
2026-10-073,675 (1.94% / 0.7만주)
2026-10-063,605 (0.28% / 1.7만주)
2026-10-023,595 (1.27% / 0.8만주)
2026-10-013,550 (3.50% / 1.0만주)
 -1.0_1.0_R4.3_15.8
4.1_4.4_B4.6_0.0
1.4_3.5_R0.3_0.0
-1.7_0.3_R2.2_0.0
3.6_1.2_B7.0_0.0
0.0_1.9_B1.9_0.3
0.0_1.2_R1.9_0.5
-1.0_1.3_R1.3_1.2
0.0_1.7_R1.3_0.0
1.7_0.7_R1.7_1.8		 3.15 3.15 -13.88 -38.67 -41.18 -46.80 N/A
87 000140 하이트진로홀딩스 코스피 2026-10-16
(0.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,690 (0.65% / 0.5만주)
7,640 (0.66% / 1.3만주)
7,590 (1.74% / 1.1만주)
7,460 (-2.48% / 3.1만주)
7,650 (-0.65% / 0.5만주)
7,700 (-0.26% / 0.6만주)
7,720 (-0.39% / 0.1만주)
7,750 (-0.64% / 1.0만주)
7,800 (-0.38% / 0.1만주)
7,830 (0.51% / 0.1만주)
2026-10-167,690 (0.65% / 0.5만주)
2026-10-157,640 (0.66% / 1.3만주)
2026-10-147,590 (1.74% / 1.1만주)
2026-10-137,460 (-2.48% / 3.1만주)
2026-10-127,650 (-0.65% / 0.5만주)
2026-10-087,700 (-0.26% / 0.6만주)
2026-10-077,720 (-0.39% / 0.1만주)
2026-10-067,750 (-0.64% / 1.0만주)
2026-10-027,800 (-0.38% / 0.1만주)
2026-10-017,830 (0.51% / 0.1만주)
 0.7_0.1_R0.1_1.8
0.5_2.4_R0.1_0.3
0.1_0.0_R1.6_0.3
0.1_0.9_B2.6_0.4
0.9_1.2_B1.5_0.3
-0.3_0.8_D0.0_0.5
1.4_0.3_B1.8_0.0
0.0_1.7_B0.6_1.2
-0.3_0.1_B0.1_1.0
1.3_0.1_B0.8_0.0		 3.08 -3.03 -6.56 -16.05 -20.23 -19.05 N/A
88 104700 한국철강 코스피 2026-10-16
(2.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,650 (2.44% / 7.8만주)
9,420 (0.43% / 10.5만주)
9,380 (0.11% / 2.0만주)
9,370 (-0.32% / 1.9만주)
9,400 (0.64% / 1.7만주)
9,340 (-0.43% / 1.5만주)
9,380 (-1.47% / 1.3만주)
9,520 (1.82% / 1.3만주)
9,350 (-1.06% / 3.0만주)
9,450 (1.50% / 13.5만주)
2026-10-169,650 (2.44% / 7.8만주)
2026-10-159,420 (0.43% / 10.5만주)
2026-10-149,380 (0.11% / 2.0만주)
2026-10-139,370 (-0.32% / 1.9만주)
2026-10-129,400 (0.64% / 1.7만주)
2026-10-089,340 (-0.43% / 1.5만주)
2026-10-079,380 (-1.47% / 1.3만주)
2026-10-069,520 (1.82% / 1.3만주)
2026-10-029,350 (-1.06% / 3.0만주)
2026-10-019,450 (1.50% / 13.5만주)
 1.9_1.6_R0.3_3.6
3.9_1.7_B3.4_0.0
1.4_4.1_B1.3_1.1
-0.6_2.8_R0.3_0.0
1.3_1.5_B0.6_0.0
-0.2_0.7_B0.2_0.5
1.5_0.0_B2.9_0.1
0.0_0.0_R1.8_0.0
0.4_0.3_B1.5_0.0
11.1_0.0_B8.6_0.5		 2.99 1.47 5.01 -5.39 -2.43 -1.50 N/A
89 023960 에쓰씨엔지니어링 코스피 2026-10-16
(3.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 999 (3.63% / 1.8만주)
964 (-1.73% / 4.3만주)
981 (1.13% / 3.7만주)
970 (-1.22% / 15.6만주)
982 (-1.50% / 5.9만주)
997 (-0.60% / 1.9만주)
1,003 (-0.10% / 2.1만주)
1,004 (0.20% / 0.7만주)
1,002 (-0.30% / 1.9만주)
1,005 (0.70% / 3.2만주)
2026-10-16999 (3.63% / 1.8만주)
2026-10-15964 (-1.73% / 4.3만주)
2026-10-14981 (1.13% / 3.7만주)
2026-10-13970 (-1.22% / 15.6만주)
2026-10-12982 (-1.50% / 5.9만주)
2026-10-08997 (-0.60% / 1.9만주)
2026-10-071,003 (-0.10% / 2.1만주)
2026-10-061,004 (0.20% / 0.7만주)
2026-10-021,002 (-0.30% / 1.9만주)
2026-10-011,005 (0.70% / 3.2만주)
 -3.4_0.0_R7.8_0.1
-0.1_1.8_B1.6_0.0
0.0_1.9_R1.1_1.3
-2.1_2.2_R0.9_1.1
-1.6_1.2_R0.1_2.2
0.0_1.4_B0.6_1.2
0.0_1.6_B0.1_0.9
1.7_0.9_B1.5_0.0
-0.6_0.6_R0.3_1.6
1.7_1.8_B1.0_0.0		 2.99 -4.03 2.57 -29.85 -24.94 -22.01 N/A
90 249420 일동제약 코스피 2026-10-16
(5.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,630 (5.99% / 26.1만주)
12,860 (-3.16% / 11.4만주)
13,280 (0.30% / 10.1만주)
13,240 (-2.50% / 17.6만주)
13,580 (-3.14% / 12.2만주)
14,020 (-5.33% / 17.3만주)
14,810 (0.54% / 21.4만주)
14,730 (1.52% / 14.5만주)
14,510 (-0.41% / 13.6만주)
14,570 (4.44% / 22.9만주)
2026-10-1613,630 (5.99% / 26.1만주)
2026-10-1512,860 (-3.16% / 11.4만주)
2026-10-1413,280 (0.30% / 10.1만주)
2026-10-1313,240 (-2.50% / 17.6만주)
2026-10-1213,580 (-3.14% / 12.2만주)
2026-10-0814,020 (-5.33% / 17.3만주)
2026-10-0714,810 (0.54% / 21.4만주)
2026-10-0614,730 (1.52% / 14.5만주)
2026-10-0214,510 (-0.41% / 13.6만주)
2026-10-0114,570 (4.44% / 22.9만주)
 -1.2_0.0_R6.6_2.2
-3.7_1.0_R0.5_1.1
-0.2_0.5_R0.5_2.6
-2.6_3.6_R0.1_1.1
0.0_0.1_B3.1_0.6
-0.9_0.0_B4.5_0.4
2.2_0.0_B1.7_0.5
0.4_0.1_R1.1_1.5
0.4_0.6_B0.8_2.3
-0.9_0.3_R5.4_0.3		 2.95 -8.52 -5.28 -52.09 -64.55 -42.11 N/A
91 034230 파라다이스 코스피 2026-10-16
(0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,800 (0.82% / 83.6만주)
9,720 (1.46% / 55.2만주)
9,580 (0.63% / 23.4만주)
9,520 (-0.83% / 21.8만주)
9,600 (-2.04% / 24.3만주)
9,800 (-0.10% / 45.5만주)
9,810 (4.25% / 72.2만주)
9,410 (0.86% / 18.5만주)
9,330 (-1.58% / 29.4만주)
9,480 (1.61% / 20.8만주)
2026-10-169,800 (0.82% / 83.6만주)
2026-10-159,720 (1.46% / 55.2만주)
2026-10-149,580 (0.63% / 23.4만주)
2026-10-139,520 (-0.83% / 21.8만주)
2026-10-129,600 (-2.04% / 24.3만주)
2026-10-089,800 (-0.10% / 45.5만주)
2026-10-079,810 (4.25% / 72.2만주)
2026-10-069,410 (0.86% / 18.5만주)
2026-10-029,330 (-1.58% / 29.4만주)
2026-10-019,480 (1.61% / 20.8만주)
 0.1_1.0_R1.5_2.7
-1.6_1.3_R3.1_1.0
0.0_0.2_R0.6_2.7
-1.4_2.0_R0.5_0.3
-0.5_0.3_B1.5_2.7
0.3_1.4_B0.4_1.1
0.0_0.0_R4.3_2.3
0.0_1.0_R0.9_0.4
-0.4_0.8_B1.2_1.5
0.6_1.5_R1.0_0.0		 2.94 -0.81 -6.22 -36.36 -42.62 -48.51
92 006880 신송홀딩스 코스피 2026-10-16
(2.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,200 (2.82% / 1.7만주)
4,085 (-2.04% / 1.8만주)
4,170 (2.21% / 1.0만주)
4,080 (-0.49% / 4.1만주)
4,100 (-2.96% / 2.1만주)
4,225 (-0.59% / 0.9만주)
4,250 (0.35% / 1.5만주)
4,235 (0.36% / 1.1만주)
4,220 (0.00% / 0.8만주)
4,220 (0.00% / 1.9만주)
2026-10-164,200 (2.82% / 1.7만주)
2026-10-154,085 (-2.04% / 1.8만주)
2026-10-144,170 (2.21% / 1.0만주)
2026-10-134,080 (-0.49% / 4.1만주)
2026-10-124,100 (-2.96% / 2.1만주)
2026-10-084,225 (-0.59% / 0.9만주)
2026-10-074,250 (0.35% / 1.5만주)
2026-10-064,235 (0.36% / 1.1만주)
2026-10-024,220 (0.00% / 0.8만주)
2026-10-014,220 (0.00% / 1.9만주)
 0.5_0.0_R2.3_3.9
0.0_2.1_B2.0_0.0
2.3_1.6_B0.1_1.8
0.0_3.2_B0.5_0.9
1.2_0.1_B4.1_0.4
-0.2_0.5_B0.4_1.4
1.8_1.6_B1.4_0.0
2.0_1.3_B1.6_0.0
2.8_1.5_B2.8_0.0
1.7_1.7_B1.6_0.0		 2.94 -5.83 -12.04 -42.15 -37.69 -41.28 N/A
93 012030 DB 코스피 2026-10-16
(-2.15%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,280 (-2.15% / 124.7만주)
2,330 (1.30% / 424.1만주)
2,300 (3.84% / 271.0만주)
2,215 (-1.34% / 92.7만주)
2,245 (-1.97% / 147.7만주)
2,290 (13.65% / 382.7만주)
2,015 (-2.42% / 41.2만주)
2,065 (1.47% / 78.7만주)
2,035 (0.74% / 90.1만주)
2,020 (8.08% / 192.0만주)
2026-10-162,280 (-2.15% / 124.7만주)
2026-10-152,330 (1.30% / 424.1만주)
2026-10-142,300 (3.84% / 271.0만주)
2026-10-132,215 (-1.34% / 92.7만주)
2026-10-122,245 (-1.97% / 147.7만주)
2026-10-082,290 (13.65% / 382.7만주)
2026-10-072,015 (-2.42% / 41.2만주)
2026-10-062,065 (1.47% / 78.7만주)
2026-10-022,035 (0.74% / 90.1만주)
2026-10-012,020 (8.08% / 192.0만주)
 0.4_0.4_B4.9_3.4
0.0_2.8_R1.3_9.0
1.4_4.2_R2.4_2.6
-2.0_3.6_R0.7_2.7
-1.3_4.7_B0.7_4.0
-0.2_0.0_R13.9_2.8
0.5_0.7_B2.9_0.0
0.7_1.7_R0.7_1.9
0.0_1.5_R0.7_2.2
-0.9_0.0_R9.1_1.2		 2.93 41.53 45.59 33.33 52.20 50.00 N/A
94 051630 진양화학 코스피 2026-10-16
(6.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,724 (6.82% / 13.8만주)
1,614 (-2.18% / 14.1만주)
1,650 (-1.49% / 12.3만주)
1,675 (-5.05% / 11.7만주)
1,764 (5.88% / 33.7만주)
1,666 (-3.14% / 25.8만주)
1,720 (21.99% / 203.7만주)
1,410 (-8.56% / 27.9만주)
1,542 (0.46% / 33.0만주)
1,535 (-14.05% / 64.1만주)
2026-10-161,724 (6.82% / 13.8만주)
2026-10-151,614 (-2.18% / 14.1만주)
2026-10-141,650 (-1.49% / 12.3만주)
2026-10-131,675 (-5.05% / 11.7만주)
2026-10-121,764 (5.88% / 33.7만주)
2026-10-081,666 (-3.14% / 25.8만주)
2026-10-071,720 (21.99% / 203.7만주)
2026-10-061,410 (-8.56% / 27.9만주)
2026-10-021,542 (0.46% / 33.0만주)
2026-10-011,535 (-14.05% / 64.1만주)
 -0.6_0.9_R8.3_1.9
0.0_5.3_B2.2_1.8
0.0_0.5_B1.5_3.9
0.1_1.3_B5.2_0.1
0.0_1.7_R5.9_3.2
-2.1_4.7_B1.1_2.1
1.4_2.7_R20.3_5.5
-1.1_0.0_B7.5_2.4
0.5_5.3_B0.1_2.0
-0.6_4.8_B13.5_0.0		 2.93 26.12 6.42 -25.85 -27.41 -44.03 N/A
95 004020 현대제철 코스피 2026-10-16
(4.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 28,500 (4.40% / 67.9만주)
27,300 (-3.36% / 36.8만주)
28,250 (1.99% / 44.2만주)
27,700 (0.00% / 49.3만주)
27,700 (-1.77% / 33.1만주)
28,200 (-0.88% / 51.6만주)
28,450 (-5.01% / 86.4만주)
29,950 (-0.17% / 81.1만주)
30,000 (-1.15% / 46.3만주)
30,350 (1.17% / 59.9만주)
2026-10-1628,500 (4.40% / 67.9만주)
2026-10-1527,300 (-3.36% / 36.8만주)
2026-10-1428,250 (1.99% / 44.2만주)
2026-10-1327,700 (0.00% / 49.3만주)
2026-10-1227,700 (-1.77% / 33.1만주)
2026-10-0828,200 (-0.88% / 51.6만주)
2026-10-0728,450 (-5.01% / 86.4만주)
2026-10-0629,950 (-0.17% / 81.1만주)
2026-10-0230,000 (-1.15% / 46.3만주)
2026-10-0130,350 (1.17% / 59.9만주)
 0.5_0.7_R2.9_2.7
-1.6_2.2_B1.8_0.2
0.2_0.0_R1.8_2.1
-3.2_1.7_R3.4_0.5
-1.4_0.7_B0.4_1.6
-0.5_1.6_B0.4_0.9
-0.5_0.5_B4.5_0.0
0.3_0.8_B0.5_1.8
-0.8_1.0_B0.3_0.8
3.5_1.3_B2.3_0.0		 2.89 -18.92 7.14 -28.75 -9.93 -12.12
96 007110 일신석재 코스피 2026-10-16
(6.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,510 (6.36% / 5.9만주)
2,360 (-7.09% / 9.9만주)
2,540 (4.10% / 25.9만주)
2,440 (-0.20% / 9.0만주)
2,445 (-6.50% / 11.0만주)
2,615 (4.39% / 8.6만주)
2,505 (-3.84% / 7.9만주)
2,605 (2.56% / 15.9만주)
2,540 (-9.29% / 36.8만주)
2,800 (-7.13% / 35.5만주)
2026-10-162,510 (6.36% / 5.9만주)
2026-10-152,360 (-7.09% / 9.9만주)
2026-10-142,540 (4.10% / 25.9만주)
2026-10-132,440 (-0.20% / 9.0만주)
2026-10-122,445 (-6.50% / 11.0만주)
2026-10-082,615 (4.39% / 8.6만주)
2026-10-072,505 (-3.84% / 7.9만주)
2026-10-062,605 (2.56% / 15.9만주)
2026-10-022,540 (-9.29% / 36.8만주)
2026-10-012,800 (-7.13% / 35.5만주)
 0.0_0.0_R6.4_2.0
-1.6_0.6_B5.6_0.0
2.5_1.6_R1.6_10.2
0.0_1.0_B0.2_4.3
-2.5_0.2_B4.1_4.3
0.2_1.6_R4.2_1.5
-1.9_0.2_B2.0_3.3
-1.6_2.4_R4.2_3.6
-0.7_1.2_B8.6_0.0
5.5_0.4_B11.9_3.8		 2.87 -16.75 -39.59 -70.15 -68.37 -75.21 N/A
97 005850 에스엘 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 48,550 (3.85% / 9.4만주)
46,750 (-4.69% / 7.6만주)
49,050 (3.81% / 10.5만주)
47,250 (-1.15% / 11.0만주)
47,800 (-4.97% / 9.7만주)
50,300 (-1.18% / 6.7만주)
50,900 (-2.12% / 3.5만주)
52,000 (-0.19% / 8.0만주)
52,100 (-0.57% / 4.0만주)
52,400 (6.29% / 12.3만주)
2026-10-1648,550 (3.85% / 9.4만주)
2026-10-1546,750 (-4.69% / 7.6만주)
2026-10-1449,050 (3.81% / 10.5만주)
2026-10-1347,250 (-1.15% / 11.0만주)
2026-10-1247,800 (-4.97% / 9.7만주)
2026-10-0850,300 (-1.18% / 6.7만주)
2026-10-0750,900 (-2.12% / 3.5만주)
2026-10-0652,000 (-0.19% / 8.0만주)
2026-10-0252,100 (-0.57% / 4.0만주)
2026-10-0152,400 (6.29% / 12.3만주)
 -0.1_0.0_R3.7_2.8
-2.1_2.1_B2.6_0.0
0.0_0.0_R3.8_1.8
-1.8_3.3_R0.6_0.6
-0.9_0.5_B4.1_0.5
-0.6_0.7_B0.6_0.6
-0.6_0.4_B1.5_0.6
1.0_1.0_B1.1_0.6
-0.6_2.3_D0.0_0.8
2.8_0.8_R3.4_0.4		 2.75 -4.24 -11.57 -17.01 7.33 45.21
98 077500 유니퀘스트 코스피 2026-10-16
(12.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,120 (12.07% / 50.2만주)
9,030 (-10.42% / 33.0만주)
10,080 (2.34% / 32.1만주)
9,850 (0.92% / 35.6만주)
9,760 (-1.91% / 19.1만주)
9,950 (1.84% / 25.1만주)
9,770 (-2.69% / 35.5만주)
10,040 (-3.46% / 28.2만주)
10,400 (-2.80% / 29.9만주)
10,700 (6.15% / 45.3만주)
2026-10-1610,120 (12.07% / 50.2만주)
2026-10-159,030 (-10.42% / 33.0만주)
2026-10-1410,080 (2.34% / 32.1만주)
2026-10-139,850 (0.92% / 35.6만주)
2026-10-129,760 (-1.91% / 19.1만주)
2026-10-089,950 (1.84% / 25.1만주)
2026-10-079,770 (-2.69% / 35.5만주)
2026-10-0610,040 (-3.46% / 28.2만주)
2026-10-0210,400 (-2.80% / 29.9만주)
2026-10-0110,700 (6.15% / 45.3만주)
 2.8_0.1_R8.2_3.1
-5.8_1.4_B4.9_0.6
0.3_1.1_R2.0_2.8
-2.9_2.3_R3.9_3.1
-0.5_0.4_B1.4_2.7
0.8_1.8_R1.0_2.4
-0.3_2.8_B2.4_0.9
0.5_0.8_B3.9_2.8
-0.2_1.7_B2.6_0.4
-0.3_1.5_R6.5_1.4		 2.74 38.06 74.18 62.18 59.87 40.93
99 950210 프레스티지바이오파마 코스피 2026-10-16
(2.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,690 (2.52% / 3.4만주)
5,550 (-0.89% / 5.3만주)
5,600 (1.08% / 2.1만주)
5,540 (-1.77% / 5.4만주)
5,640 (-5.37% / 3.0만주)
5,960 (0.51% / 2.0만주)
5,930 (0.85% / 2.8만주)
5,880 (-3.61% / 4.4만주)
6,100 (-0.81% / 1.6만주)
6,150 (3.02% / 3.0만주)
2026-10-165,690 (2.52% / 3.4만주)
2026-10-155,550 (-0.89% / 5.3만주)
2026-10-145,600 (1.08% / 2.1만주)
2026-10-135,540 (-1.77% / 5.4만주)
2026-10-125,640 (-5.37% / 3.0만주)
2026-10-085,960 (0.51% / 2.0만주)
2026-10-075,930 (0.85% / 2.8만주)
2026-10-065,880 (-3.61% / 4.4만주)
2026-10-026,100 (-0.81% / 1.6만주)
2026-10-016,150 (3.02% / 3.0만주)
 -3.2_0.0_R5.8_1.6
0.9_4.3_B1.8_0.0
5.4_3.2_B4.1_0.0
-5.9_1.5_R4.3_1.6
-0.2_0.2_B5.2_1.2
0.2_1.5_R0.3_1.0
0.0_0.2_R0.9_1.7
0.7_1.4_B4.2_0.0
-0.8_1.6_D0.0_1.3
1.0_1.5_R2.0_0.7		 2.71 -4.53 5.96 -37.54 -53.40 -56.89 N/A
100 010770 평화홀딩스 코스피 2026-10-16
(4.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,615 (4.33% / 4.2만주)
3,465 (-2.39% / 10.4만주)
3,550 (0.85% / 2.7만주)
3,520 (-0.14% / 2.4만주)
3,525 (-0.84% / 2.7만주)
3,555 (0.85% / 1.8만주)
3,525 (0.86% / 1.3만주)
3,495 (-0.14% / 2.4만주)
3,500 (-0.14% / 1.2만주)
3,505 (-0.28% / 2.0만주)
2026-10-163,615 (4.33% / 4.2만주)
2026-10-153,465 (-2.39% / 10.4만주)
2026-10-143,550 (0.85% / 2.7만주)
2026-10-133,520 (-0.14% / 2.4만주)
2026-10-123,525 (-0.84% / 2.7만주)
2026-10-083,555 (0.85% / 1.8만주)
2026-10-073,525 (0.86% / 1.3만주)
2026-10-063,495 (-0.14% / 2.4만주)
2026-10-023,500 (-0.14% / 1.2만주)
2026-10-013,505 (-0.28% / 2.0만주)
 -0.3_1.3_R4.3_0.3
0.0_2.5_B2.4_1.7
0.7_1.8_R0.1_0.4
0.0_2.0_B0.1_0.1
0.0_1.3_B0.8_1.7
0.3_1.0_R0.6_0.0
1.1_0.6_B0.3_0.4
0.9_0.3_B1.0_0.6
0.0_0.3_B0.1_1.0
0.0_0.1_B0.3_1.3		 2.70 2.99 -3.34 -7.90 -5.24 -3.60 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 4일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 015260 에이엔피 코스피 2026-10-16
(12.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 428 (12.93% / 2,046.0만주)
379 (29.79% / 712.3만주)
292 (29.78% / 1,421.3만주)
225 (14.21% / 1,168.3만주)
197 (-20.88% / 450.1만주)
249 (29.69% / 280.8만주)
192 (17.07% / 1,099.6만주)
164 (-18.81% / 268.8만주)
202 (-16.53% / 213.5만주)
242 (-3.20% / 35.9만주)
2026-10-16428 (12.93% / 2,046.0만주)
2026-10-15379 (29.79% / 712.3만주)
2026-10-14292 (29.78% / 1,421.3만주)
2026-10-13225 (14.21% / 1,168.3만주)
2026-10-12197 (-20.88% / 450.1만주)
2026-10-08249 (29.69% / 280.8만주)
2026-10-07192 (17.07% / 1,099.6만주)
2026-10-06164 (-18.81% / 268.8만주)
2026-10-02202 (-16.53% / 213.5만주)
2026-10-01242 (-3.20% / 35.9만주)
 5.5_5.3_R7.0_15.0
0.0_9.9_R29.8_0.0
0.9_0.0_R28.6_0.0
1.5_1.5_R12.5_13.8
-6.4_4.1_B15.5_5.2
0.0_3.6_R29.7_0.0
2.4_3.0_R14.3_10.9
0.0_5.5_B18.8_4.0
-0.4_4.0_B16.2_1.2
-0.4_1.7_B2.8_1.2		 117.26 51.24 27.76 -32.92 1.18 -17.69 N/A
2 009190 대양금속 코스피 2026-10-16
(29.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,049 (29.99% / 2,822.4만주)
807 (4.40% / 1,418.6만주)
773 (16.24% / 1,924.3만주)
665 (19.82% / 1,637.1만주)
555 (-9.02% / 154.0만주)
610 (-8.27% / 412.1만주)
665 (14.85% / 1,358.3만주)
579 (-6.16% / 310.6만주)
617 (-9.93% / 193.8만주)
685 (-14.38% / 380.0만주)
2026-10-161,049 (29.99% / 2,822.4만주)
2026-10-15807 (4.40% / 1,418.6만주)
2026-10-14773 (16.24% / 1,924.3만주)
2026-10-13665 (19.82% / 1,637.1만주)
2026-10-12555 (-9.02% / 154.0만주)
2026-10-08610 (-8.27% / 412.1만주)
2026-10-07665 (14.85% / 1,358.3만주)
2026-10-06579 (-6.16% / 310.6만주)
2026-10-02617 (-9.93% / 193.8만주)
2026-10-01685 (-14.38% / 380.0만주)
 3.0_0.2_R26.2_0.0
10.2_5.6_B5.3_10.0
0.6_0.0_R15.5_11.8
0.2_2.0_R19.6_8.4
0.0_0.9_B9.0_0.0
-0.9_1.0_B7.4_7.7
1.0_0.0_R13.7_13.1
-0.8_0.7_B5.4_10.0
1.2_2.3_B11.0_4.6
-1.0_16.2_B13.5_1.0		 89.01 -7.58 -45.34 -24.59 -18.05 -32.10 N/A
3 010580 에스엠벡셀 코스피 2026-10-16
(-2.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,110 (-2.05% / 999.5만주)
3,175 (18.91% / 4,422.0만주)
2,670 (29.93% / 1,501.6만주)
2,055 (-6.16% / 54.8만주)
2,190 (-6.01% / 114.1만주)
2,330 (8.12% / 744.9만주)
2,155 (-2.49% / 36.3만주)
2,210 (-2.00% / 34.8만주)
2,255 (-1.10% / 33.4만주)
2,280 (-3.18% / 61.6만주)
2026-10-163,110 (-2.05% / 999.5만주)
2026-10-153,175 (18.91% / 4,422.0만주)
2026-10-142,670 (29.93% / 1,501.6만주)
2026-10-132,055 (-6.16% / 54.8만주)
2026-10-122,190 (-6.01% / 114.1만주)
2026-10-082,330 (8.12% / 744.9만주)
2026-10-072,155 (-2.49% / 36.3만주)
2026-10-062,210 (-2.00% / 34.8만주)
2026-10-022,255 (-1.10% / 33.4만주)
2026-10-012,280 (-3.18% / 61.6만주)
 3.9_3.8_B4.5_3.8
0.7_0.7_R18.0_9.3
0.2_1.7_R29.6_0.0
-5.7_3.0_B0.5_4.1
-2.6_1.4_B3.5_7.9
0.5_2.8_R7.6_9.4
0.7_0.5_B3.1_3.4
-0.9_0.5_B1.1_2.0
1.3_1.1_B2.4_0.0
0.0_2.2_B3.2_3.6		 42.01 11.47 87.35 50.61 20.78 42.33 N/A
4 084010 대한제강 코스피 2026-10-16
(6.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,760 (6.75% / 284.7만주)
10,080 (0.80% / 159.5만주)
10,000 (13.77% / 279.0만주)
8,790 (3.41% / 13.0만주)
8,500 (-4.06% / 7.6만주)
8,860 (-0.89% / 14.5만주)
8,940 (-3.14% / 10.1만주)
9,230 (5.37% / 30.0만주)
8,760 (-3.74% / 25.6만주)
9,100 (16.82% / 290.2만주)
2026-10-1610,760 (6.75% / 284.7만주)
2026-10-1510,080 (0.80% / 159.5만주)
2026-10-1410,000 (13.77% / 279.0만주)
2026-10-138,790 (3.41% / 13.0만주)
2026-10-128,500 (-4.06% / 7.6만주)
2026-10-088,860 (-0.89% / 14.5만주)
2026-10-078,940 (-3.14% / 10.1만주)
2026-10-069,230 (5.37% / 30.0만주)
2026-10-028,760 (-3.74% / 25.6만주)
2026-10-019,100 (16.82% / 290.2만주)
 7.4_5.4_R0.1_5.6
7.9_4.8_B6.6_0.0
18.1_0.8_B3.7_9.9
-4.6_1.8_R8.4_1.1
-1.7_0.0_B2.4_1.6
3.9_1.7_B4.6_0.0
0.0_0.4_B3.1_0.0
6.6_1.0_B1.2_1.0
-3.7_1.6_D0.0_1.9
29.9_2.9_B10.1_0.0		 26.59 26.44 48.31 -8.53 -1.22 19.49 N/A
5 011090 에넥스 코스피 2026-10-16
(3.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,901 (3.54% / 21.1만주)
1,836 (0.44% / 17.2만주)
1,828 (4.64% / 22.7만주)
1,747 (16.08% / 23.7만주)
1,505 (-4.75% / 8.5만주)
1,580 (2.66% / 20.9만주)
1,539 (17.12% / 26.2만주)
1,314 (-1.79% / 6.5만주)
1,338 (-0.07% / 18.4만주)
1,339 (-6.04% / 11.6만주)
2026-10-161,901 (3.54% / 21.1만주)
2026-10-151,836 (0.44% / 17.2만주)
2026-10-141,828 (4.64% / 22.7만주)
2026-10-131,747 (16.08% / 23.7만주)
2026-10-121,505 (-4.75% / 8.5만주)
2026-10-081,580 (2.66% / 20.9만주)
2026-10-071,539 (17.12% / 26.2만주)
2026-10-061,314 (-1.79% / 6.5만주)
2026-10-021,338 (-0.07% / 18.4만주)
2026-10-011,339 (-6.04% / 11.6만주)
 0.1_1.0_R3.4_4.7
-0.5_4.8_R0.9_1.4
-3.1_7.6_R8.0_1.2
-0.1_4.9_R16.2_1.5
0.0_5.4_B4.7_0.0
2.7_2.3_D0.0_6.1
0.2_4.3_R16.9_3.2
0.2_1.7_B2.0_0.1
-0.7_5.6_R0.6_0.7
-0.4_2.9_B5.7_1.3		 26.31 7.40 -10.33 -13.00 -29.72 -33.53 N/A
6 089590 제주항공 코스피 2026-10-16
(-3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,560 (-3.81% / 119.3만주)
5,780 (3.96% / 279.0만주)
5,560 (24.66% / 451.7만주)
4,460 (1.02% / 21.0만주)
4,415 (-1.56% / 21.9만주)
4,485 (-2.18% / 7.9만주)
4,585 (3.15% / 23.7만주)
4,445 (-0.89% / 18.2만주)
4,485 (-1.97% / 15.9만주)
4,575 (-1.82% / 16.8만주)
2026-10-165,560 (-3.81% / 119.3만주)
2026-10-155,780 (3.96% / 279.0만주)
2026-10-145,560 (24.66% / 451.7만주)
2026-10-134,460 (1.02% / 21.0만주)
2026-10-124,415 (-1.56% / 21.9만주)
2026-10-084,485 (-2.18% / 7.9만주)
2026-10-074,585 (3.15% / 23.7만주)
2026-10-064,445 (-0.89% / 18.2만주)
2026-10-024,485 (-1.97% / 15.9만주)
2026-10-014,575 (-1.82% / 16.8만주)
 -0.5_4.1_B3.3_2.4
-3.2_2.2_R7.4_1.9
1.3_1.4_R23.0_2.7
0.0_1.9_R1.0_0.3
0.3_0.9_B1.9_0.4
0.0_0.7_B2.2_0.4
0.2_0.0_R2.9_1.1
0.6_0.3_B1.4_1.2
0.0_0.2_B2.0_0.0
-1.1_0.7_B0.8_2.0		 25.93 18.30 30.82 5.50 -0.89 -10.32 N/A
7 009470 삼화전기 코스피 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,200 (6.85% / 34.8만주)
29,200 (-1.02% / 29.2만주)
29,500 (2.08% / 38.7만주)
28,900 (15.83% / 68.8만주)
24,950 (-7.93% / 6.0만주)
27,100 (0.56% / 3.9만주)
26,950 (-2.88% / 4.0만주)
27,750 (0.36% / 5.6만주)
27,650 (1.84% / 4.8만주)
27,150 (3.82% / 5.3만주)
2026-10-1631,200 (6.85% / 34.8만주)
2026-10-1529,200 (-1.02% / 29.2만주)
2026-10-1429,500 (2.08% / 38.7만주)
2026-10-1328,900 (15.83% / 68.8만주)
2026-10-1224,950 (-7.93% / 6.0만주)
2026-10-0827,100 (0.56% / 3.9만주)
2026-10-0726,950 (-2.88% / 4.0만주)
2026-10-0627,750 (0.36% / 5.6만주)
2026-10-0227,650 (1.84% / 4.8만주)
2026-10-0127,150 (3.82% / 5.3만주)
 0.0_3.4_R6.5_2.6
-3.9_2.8_R3.0_2.1
3.1_3.6_B1.0_1.7
-3.2_1.9_R19.7_2.1
0.0_1.8_B7.9_0.0
1.9_2.0_B1.3_0.2
0.5_0.0_B3.4_0.0
0.7_1.1_B0.4_0.5
0.4_0.6_R1.5_0.0
0.0_1.3_R3.8_0.4		 25.05 27.09 27.61 -22.58 2.97 -10.57 N/A
8 047400 유니온머티리얼 코스피 2026-10-16
(1.84%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 830 (1.84% / 84.2만주)
815 (6.96% / 260.3만주)
762 (0.66% / 37.8만주)
757 (11.82% / 91.8만주)
677 (-20.45% / 152.8만주)
851 (0.00% / 0.0만주)
851 (-4.27% / 27.6만주)
889 (-2.63% / 17.8만주)
913 (-0.65% / 9.8만주)
919 (-0.22% / 12.6만주)
2026-10-16830 (1.84% / 84.2만주)
2026-10-15815 (6.96% / 260.3만주)
2026-10-14762 (0.66% / 37.8만주)
2026-10-13757 (11.82% / 91.8만주)
2026-10-12677 (-20.45% / 152.8만주)
2026-10-08851 (0.00% / 0.0만주)
2026-10-07851 (-4.27% / 27.6만주)
2026-10-06889 (-2.63% / 17.8만주)
2026-10-02913 (-0.65% / 9.8만주)
2026-10-01919 (-0.22% / 12.6만주)
 -0.9_5.4_R2.7_5.9
-10.8_0.0_R19.9_15.6
3.6_6.7_B2.8_0.0
-1.0_11.0_R13.0_0.0
-13.0_8.6_B8.5_5.4
*
1.0_0.1_B5.2_0.0
-0.9_1.1_B1.8_0.8
0.0_1.1_B0.7_1.2
2.5_5.8_B2.6_0.1		 22.60 -11.51 -17.41 -52.24 -44.11 -63.27 N/A
9 45226K 한화갤러리아우 코스피 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (30.00% / 14.3만주)
4,000 (-2.44% / 0.9만주)
4,100 (1.86% / 1.0만주)
4,025 (-5.52% / 0.3만주)
4,260 (-1.50% / 0.3만주)
4,325 (-2.04% / 0.1만주)
4,415 (0.00% / 0.6만주)
4,415 (-0.23% / 0.3만주)
4,425 (-1.67% / 0.2만주)
4,500 (-2.17% / 0.6만주)
2026-10-165,200 (30.00% / 14.3만주)
2026-10-154,000 (-2.44% / 0.9만주)
2026-10-144,100 (1.86% / 1.0만주)
2026-10-134,025 (-5.52% / 0.3만주)
2026-10-124,260 (-1.50% / 0.3만주)
2026-10-084,325 (-2.04% / 0.1만주)
2026-10-074,415 (0.00% / 0.6만주)
2026-10-064,415 (-0.23% / 0.3만주)
2026-10-024,425 (-1.67% / 0.2만주)
2026-10-014,500 (-2.17% / 0.6만주)
 2.0_0.0_R27.5_0.0
-0.1_1.5_B2.3_0.0
0.7_0.0_R1.1_3.5
-10.8_0.0_R5.9_5.0
0.3_0.0_B1.8_0.7
0.0_0.0_B2.0_0.0
-0.7_0.1_R0.7_0.0
0.0_0.0_B0.2_0.1
0.0_0.1_B1.7_0.0
0.0_0.6_B2.2_0.0		 22.07 21.50 25.15 -13.48 -35.48 133.71 N/A
10 011330 유니켐 코스피 2026-10-16
(-4.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,840 (-4.42% / 105.2만주)
6,110 (-4.08% / 239.0만주)
6,370 (30.00% / 143.3만주)
4,900 (-2.00% / 102.0만주)
5,000 (14.16% / 373.9만주)
4,380 (3.91% / 8.8만주)
4,215 (0.96% / 9.1만주)
4,175 (-0.48% / 8.7만주)
4,195 (4.88% / 9.5만주)
4,000 (1.65% / 4.8만주)
2026-10-165,840 (-4.42% / 105.2만주)
2026-10-156,110 (-4.08% / 239.0만주)
2026-10-146,370 (30.00% / 143.3만주)
2026-10-134,900 (-2.00% / 102.0만주)
2026-10-125,000 (14.16% / 373.9만주)
2026-10-084,380 (3.91% / 8.8만주)
2026-10-074,215 (0.96% / 9.1만주)
2026-10-064,175 (-0.48% / 8.7만주)
2026-10-024,195 (4.88% / 9.5만주)
2026-10-014,000 (1.65% / 4.8만주)
 -0.8_3.4_B2.0_7.3
0.2_5.2_B4.2_9.4
2.0_1.0_R27.4_0.0
-1.8_7.3_B0.2_6.3
0.3_1.1_R13.8_13.6
0.1_0.9_R3.8_0.5
1.8_2.1_B0.8_4.0
1.3_1.6_B1.8_2.4
0.9_1.9_R4.0_0.8
1.7_3.3_D0.0_0.0		 16.80 37.57 59.35 -16.21 -50.34 -57.03 N/A
11 214330 금호에이치티 코스피 2026-10-16
(2.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,000 (2.17% / 10.9만주)
7,830 (1.56% / 7.9만주)
7,710 (6.49% / 10.2만주)
7,240 (5.69% / 18.5만주)
6,850 (-0.29% / 20.9만주)
6,870 (0.29% / 3.0만주)
6,850 (-1.01% / 1.5만주)
6,920 (-2.12% / 2.6만주)
7,070 (0.57% / 2.7만주)
7,030 (0.57% / 3.1만주)
2026-10-168,000 (2.17% / 10.9만주)
2026-10-157,830 (1.56% / 7.9만주)
2026-10-147,710 (6.49% / 10.2만주)
2026-10-137,240 (5.69% / 18.5만주)
2026-10-126,850 (-0.29% / 20.9만주)
2026-10-086,870 (0.29% / 3.0만주)
2026-10-076,850 (-1.01% / 1.5만주)
2026-10-066,920 (-2.12% / 2.6만주)
2026-10-027,070 (0.57% / 2.7만주)
2026-10-017,030 (0.57% / 3.1만주)
 0.0_5.5_R2.2_2.5
-0.8_4.1_R2.4_0.5
0.3_1.1_R6.2_1.6
-2.3_0.6_R8.2_2.2
0.1_4.5_B0.4_4.5
-0.6_0.1_R0.9_1.0
-0.9_0.3_B0.1_1.6
0.0_0.1_B2.1_0.7
0.3_2.1_R0.3_0.1
1.6_2.1_B1.0_0.0		 16.79 22.89 37.69 0.50 -22.78 -34.85 N/A
12 012750 에스원 코스피 2026-10-16
(-0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,500 (-0.10% / 22.5만주)
97,600 (13.89% / 30.7만주)
85,700 (-1.49% / 10.8만주)
87,000 (0.81% / 5.6만주)
86,300 (2.49% / 8.0만주)
84,200 (0.48% / 6.1만주)
83,800 (-1.06% / 13.5만주)
84,700 (1.93% / 5.4만주)
83,100 (-0.12% / 5.5만주)
83,200 (0.73% / 4.0만주)
2026-10-1697,500 (-0.10% / 22.5만주)
2026-10-1597,600 (13.89% / 30.7만주)
2026-10-1485,700 (-1.49% / 10.8만주)
2026-10-1387,000 (0.81% / 5.6만주)
2026-10-1286,300 (2.49% / 8.0만주)
2026-10-0884,200 (0.48% / 6.1만주)
2026-10-0783,800 (-1.06% / 13.5만주)
2026-10-0684,700 (1.93% / 5.4만주)
2026-10-0283,100 (-0.12% / 5.5만주)
2026-10-0183,200 (0.73% / 4.0만주)
 0.8_1.2_B1.1_1.6
10.9_2.3_R2.7_0.4
-0.8_1.2_B0.7_1.6
-0.9_1.4_R1.8_0.0
0.1_0.0_R2.4_1.2
-1.4_0.5_R1.9_1.1
0.8_0.2_B1.9_0.5
1.7_1.3_R0.2_0.8
-0.2_1.0_R0.1_0.7
1.0_0.7_B0.2_2.8		 12.98 15.80 36.94 6.21 24.52 32.93
13 352820 하이브 코스피 2026-10-16
(7.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 12.97 2.14 -15.00 -30.80 -47.70 -36.31
14 000100 유한양행 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 80,400 (5.24% / 62.0만주)
76,400 (5.09% / 45.5만주)
72,700 (-0.14% / 18.6만주)
72,800 (1.11% / 17.4만주)
72,000 (-1.50% / 17.3만주)
73,100 (-2.53% / 23.4만주)
75,000 (-1.70% / 16.8만주)
76,300 (2.97% / 20.1만주)
74,100 (-0.94% / 12.0만주)
74,800 (2.75% / 15.6만주)
2026-10-1680,400 (5.24% / 62.0만주)
2026-10-1576,400 (5.09% / 45.5만주)
2026-10-1472,700 (-0.14% / 18.6만주)
2026-10-1372,800 (1.11% / 17.4만주)
2026-10-1272,000 (-1.50% / 17.3만주)
2026-10-0873,100 (-2.53% / 23.4만주)
2026-10-0775,000 (-1.70% / 16.8만주)
2026-10-0676,300 (2.97% / 20.1만주)
2026-10-0274,100 (-0.94% / 12.0만주)
2026-10-0174,800 (2.75% / 15.6만주)
 0.7_1.7_R4.8_1.9
-0.4_2.2_R5.5_0.1
-1.0_0.6_R0.8_1.9
-2.6_1.6_R3.9_0.0
-0.1_1.3_B1.4_1.6
-0.8_0.0_B1.7_0.4
0.1_0.3_B1.8_0.5
0.5_0.1_R2.4_0.8
0.5_1.1_B1.5_0.0
0.1_0.7_R2.6_0.9		 11.67 1.39 15.68 -17.28 -25.30 -31.03
15 025000 KPX케미칼 코스피 2026-10-16
(5.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,800 (5.45% / 1.7만주)
62,400 (-2.80% / 3.0만주)
64,200 (6.82% / 3.1만주)
60,100 (1.69% / 2.3만주)
59,100 (0.17% / 0.8만주)
59,000 (0.68% / 0.3만주)
58,600 (1.56% / 1.0만주)
57,700 (1.94% / 0.4만주)
56,600 (0.00% / 0.5만주)
56,600 (-1.57% / 0.5만주)
2026-10-1665,800 (5.45% / 1.7만주)
2026-10-1562,400 (-2.80% / 3.0만주)
2026-10-1464,200 (6.82% / 3.1만주)
2026-10-1360,100 (1.69% / 2.3만주)
2026-10-1259,100 (0.17% / 0.8만주)
2026-10-0859,000 (0.68% / 0.3만주)
2026-10-0758,600 (1.56% / 1.0만주)
2026-10-0657,700 (1.94% / 0.4만주)
2026-10-0256,600 (0.00% / 0.5만주)
2026-10-0156,600 (-1.57% / 0.5만주)
 0.0_0.5_R5.0_0.8
-0.5_2.4_B2.3_0.0
0.7_0.5_R6.1_0.5
-0.5_0.2_R2.2_0.2
0.5_0.7_B0.3_0.2
0.0_0.3_R0.7_0.5
-0.2_0.9_R1.7_1.0
-1.1_0.0_R3.0_0.2
-0.9_0.7_R0.9_0.4
0.0_1.4_B1.6_0.0		 11.34 19.85 32.39 29.83 53.53 31.11 N/A
16 030720 동원수산 코스피 2026-10-16
(4.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,140 (4.47% / 1.9만주)
4,920 (1.03% / 7.0만주)
4,870 (4.06% / 2.9만주)
4,680 (-0.64% / 3.6만주)
4,710 (0.64% / 2.2만주)
4,680 (4.93% / 10.4만주)
4,460 (-3.25% / 5.6만주)
4,610 (-1.18% / 2.8만주)
4,665 (-1.79% / 1.4만주)
4,750 (0.32% / 3.0만주)
2026-10-165,140 (4.47% / 1.9만주)
2026-10-154,920 (1.03% / 7.0만주)
2026-10-144,870 (4.06% / 2.9만주)
2026-10-134,680 (-0.64% / 3.6만주)
2026-10-124,710 (0.64% / 2.2만주)
2026-10-084,680 (4.93% / 10.4만주)
2026-10-074,460 (-3.25% / 5.6만주)
2026-10-064,610 (-1.18% / 2.8만주)
2026-10-024,665 (-1.79% / 1.4만주)
2026-10-014,750 (0.32% / 3.0만주)
 2.2_2.2_R2.2_0.4
0.0_4.9_R1.0_5.5
-2.2_0.0_R6.4_0.9
2.8_5.2_B3.3_0.0
-0.9_0.5_R1.5_1.8
1.2_0.0_R3.7_7.9
0.0_3.5_B3.3_0.0
0.0_2.4_B1.2_0.2
0.1_1.2_B1.9_4.2
-0.7_1.7_R1.1_0.2		 9.13 -3.20 -26.57 -18.67 -9.82 -21.17 N/A
17 460860 동국제강 코스피 2026-10-16
(11.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,840 (11.82% / 178.3만주)
8,800 (-1.57% / 48.0만주)
8,940 (-0.11% / 46.4만주)
8,950 (-0.78% / 18.5만주)
9,020 (-4.25% / 16.8만주)
9,420 (-2.59% / 56.7만주)
9,670 (-1.93% / 21.1만주)
9,860 (-0.20% / 41.0만주)
9,880 (0.00% / 40.7만주)
9,880 (4.55% / 326.3만주)
2026-10-169,840 (11.82% / 178.3만주)
2026-10-158,800 (-1.57% / 48.0만주)
2026-10-148,940 (-0.11% / 46.4만주)
2026-10-138,950 (-0.78% / 18.5만주)
2026-10-129,020 (-4.25% / 16.8만주)
2026-10-089,420 (-2.59% / 56.7만주)
2026-10-079,670 (-1.93% / 21.1만주)
2026-10-069,860 (-0.20% / 41.0만주)
2026-10-029,880 (0.00% / 40.7만주)
2026-10-019,880 (4.55% / 326.3만주)
 1.1_2.2_R9.4_2.6
1.1_1.6_B2.7_0.0
3.4_0.9_B3.4_2.7
-2.8_1.0_R2.1_0.8
-1.8_0.1_B2.5_0.5
0.1_0.6_B2.7_1.2
-0.6_0.1_B1.3_0.7
1.1_0.5_B1.3_2.5
-1.4_2.1_R1.4_1.1
17.6_0.5_B11.1_6.0		 9.09 -4.84 15.76 -3.91 24.43 14.98 N/A
18 000400 롯데손해보험 코스피 2026-10-16
(-1.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,535 (-1.17% / 164.5만주)
2,565 (-2.10% / 361.2만주)
2,620 (4.17% / 925.8만주)
2,515 (7.94% / 1,621.1만주)
2,330 (1.97% / 96.4만주)
2,285 (2.01% / 60.6만주)
2,240 (4.67% / 65.4만주)
2,140 (-2.95% / 34.2만주)
2,205 (4.01% / 105.6만주)
2,120 (5.21% / 56.0만주)
2026-10-162,535 (-1.17% / 164.5만주)
2026-10-152,565 (-2.10% / 361.2만주)
2026-10-142,620 (4.17% / 925.8만주)
2026-10-132,515 (7.94% / 1,621.1만주)
2026-10-122,330 (1.97% / 96.4만주)
2026-10-082,285 (2.01% / 60.6만주)
2026-10-072,240 (4.67% / 65.4만주)
2026-10-062,140 (-2.95% / 34.2만주)
2026-10-022,205 (4.01% / 105.6만주)
2026-10-012,120 (5.21% / 56.0만주)
 0.2_1.4_B1.6_2.1
-1.3_3.3_B0.8_3.5
2.6_3.9_R1.6_8.2
3.0_12.1_R4.8_7.0
0.4_2.0_R1.5_1.3
-1.6_0.2_R3.6_2.6
0.9_0.0_R3.7_2.5
0.2_0.0_B3.2_1.4
0.7_0.2_R3.3_3.6
0.5_0.5_R4.7_0.0		 8.80 23.96 -4.34 17.91 52.62 21.29 N/A
19 023810 인팩 코스피 2026-10-16
(7.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,470 (7.89% / 1.6만주)
5,070 (-3.61% / 1.2만주)
5,260 (0.19% / 0.8만주)
5,250 (4.37% / 2.2만주)
5,030 (-6.68% / 1.0만주)
5,390 (0.19% / 0.6만주)
5,380 (0.00% / 1.0만주)
5,380 (-0.19% / 1.6만주)
5,390 (2.67% / 0.8만주)
5,250 (4.58% / 1.4만주)
2026-10-165,470 (7.89% / 1.6만주)
2026-10-155,070 (-3.61% / 1.2만주)
2026-10-145,260 (0.19% / 0.8만주)
2026-10-135,250 (4.37% / 2.2만주)
2026-10-125,030 (-6.68% / 1.0만주)
2026-10-085,390 (0.19% / 0.6만주)
2026-10-075,380 (0.00% / 1.0만주)
2026-10-065,380 (-0.19% / 1.6만주)
2026-10-025,390 (2.67% / 0.8만주)
2026-10-015,250 (4.58% / 1.4만주)
 0.4_0.6_R5.5_2.4
1.0_1.2_B4.5_0.0
-1.9_0.8_R2.1_1.5
0.0_0.6_R4.4_0.0
-1.1_0.0_B5.6_0.8
-1.7_1.1_R1.9_0.0
0.7_2.8_B0.7_0.0
-1.7_1.5_R1.5_0.4
1.1_3.2_R1.5_0.2
0.0_0.0_R4.6_0.0		 8.75 7.89 13.25 -33.21 -56.72 -13.63 N/A
20 024890 대원화성 코스피 2026-10-16
(4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,567 (4.12% / 3.4만주)
1,505 (0.20% / 6.3만주)
1,502 (6.60% / 28.9만주)
1,409 (-2.42% / 2.7만주)
1,444 (-5.31% / 3.6만주)
1,525 (11.48% / 16.6만주)
1,368 (-0.73% / 2.2만주)
1,378 (-3.50% / 5.9만주)
1,428 (-10.19% / 8.1만주)
1,590 (-3.93% / 7.4만주)
2026-10-161,567 (4.12% / 3.4만주)
2026-10-151,505 (0.20% / 6.3만주)
2026-10-141,502 (6.60% / 28.9만주)
2026-10-131,409 (-2.42% / 2.7만주)
2026-10-121,444 (-5.31% / 3.6만주)
2026-10-081,525 (11.48% / 16.6만주)
2026-10-071,368 (-0.73% / 2.2만주)
2026-10-061,378 (-3.50% / 5.9만주)
2026-10-021,428 (-10.19% / 8.1만주)
2026-10-011,590 (-3.93% / 7.4만주)
 0.0_1.9_R4.1_1.8
2.3_5.5_B2.1_0.0
1.5_3.0_R5.0_13.0
0.0_1.7_B2.4_3.7
0.0_0.3_B5.3_2.4
0.3_0.9_R11.2_6.2
0.0_1.5_B0.7_0.6
0.0_2.0_B3.5_0.6
0.4_2.0_B10.6_9.5
5.0_5.8_B8.5_0.0		 8.52 -5.89 -51.71 -60.68 -65.45 -65.41 N/A
21 207940 삼성바이오로직스 코스피 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,298,000 (4.09% / 18.2만주)
1,247,000 (5.50% / 13.9만주)
1,182,000 (-1.99% / 5.5만주)
1,206,000 (0.42% / 6.3만주)
1,201,000 (-1.48% / 6.1만주)
1,219,000 (-4.54% / 8.2만주)
1,277,000 (-2.52% / 6.2만주)
1,310,000 (-3.25% / 8.5만주)
1,354,000 (-4.51% / 5.2만주)
1,429,000 (2.73% / 5.6만주)
2026-10-161,298,000 (4.09% / 18.2만주)
2026-10-151,247,000 (5.50% / 13.9만주)
2026-10-141,182,000 (-1.99% / 5.5만주)
2026-10-131,206,000 (0.42% / 6.3만주)
2026-10-121,201,000 (-1.48% / 6.1만주)
2026-10-081,219,000 (-4.54% / 8.2만주)
2026-10-071,277,000 (-2.52% / 6.2만주)
2026-10-061,310,000 (-3.25% / 8.5만주)
2026-10-021,354,000 (-4.51% / 5.2만주)
2026-10-011,429,000 (2.73% / 5.6만주)
 1.6_4.0_R1.9_3.6
-1.4_1.3_R7.0_0.2
-0.7_1.4_B1.3_0.2
-0.4_2.6_R0.8_0.1
-0.2_1.8_B1.2_0.1
-0.3_0.1_B4.2_0.1
-0.5_0.4_B2.0_0.8
0.1_0.8_B3.3_0.6
0.7_0.3_B5.2_0.1
-0.1_0.1_R2.8_0.8		 8.08 -8.07 -6.15 -18.98 -33.94 -25.09
22 006980 우성 코스피 2026-10-16
(2.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,830 (2.94% / 0.2만주)
17,320 (0.58% / 0.5만주)
17,220 (2.62% / 0.4만주)
16,780 (1.70% / 1.0만주)
16,500 (3.64% / 4.8만주)
15,920 (-4.27% / 0.3만주)
16,630 (-2.23% / 0.1만주)
17,010 (1.01% / 0.3만주)
16,840 (0.06% / 0.3만주)
16,830 (-1.92% / 0.2만주)
2026-10-1617,830 (2.94% / 0.2만주)
2026-10-1517,320 (0.58% / 0.5만주)
2026-10-1417,220 (2.62% / 0.4만주)
2026-10-1316,780 (1.70% / 1.0만주)
2026-10-1216,500 (3.64% / 4.8만주)
2026-10-0815,920 (-4.27% / 0.3만주)
2026-10-0716,630 (-2.23% / 0.1만주)
2026-10-0617,010 (1.01% / 0.3만주)
2026-10-0216,840 (0.06% / 0.3만주)
2026-10-0116,830 (-1.92% / 0.2만주)
 1.9_3.3_B0.2_13.3
-2.5_1.0_R3.2_0.9
-1.6_0.0_R4.3_2.6
-0.1_3.0_R1.8_3.5
17.7_1.8_B12.0_2.6
0.0_0.1_B4.3_2.8
-0.4_0.0_B1.8_0.0
0.1_1.1_R0.9_0.7
0.5_0.8_B0.4_0.0
-0.2_4.9_B1.8_0.2		 8.06 3.06 12.21 -22.48 9.52 14.13 N/A
23 001525 동양우 코스피 2026-10-16
(-2.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,020 (-2.23% / 0.1만주)
7,180 (-0.14% / 0.1만주)
7,190 (14.13% / 0.1만주)
6,300 (-3.23% / 0.1만주)
6,510 (-9.58% / 0.2만주)
7,200 (-4.00% / 0.1만주)
7,500 (-3.60% / 0.2만주)
7,780 (-12.78% / 0.3만주)
8,920 (8.25% / 0.0만주)
8,240 (3.00% / 0.1만주)
2026-10-167,020 (-2.23% / 0.1만주)
2026-10-157,180 (-0.14% / 0.1만주)
2026-10-147,190 (14.13% / 0.1만주)
2026-10-136,300 (-3.23% / 0.1만주)
2026-10-126,510 (-9.58% / 0.2만주)
2026-10-087,200 (-4.00% / 0.1만주)
2026-10-077,500 (-3.60% / 0.2만주)
2026-10-067,780 (-12.78% / 0.3만주)
2026-10-028,920 (8.25% / 0.0만주)
2026-10-018,240 (3.00% / 0.1만주)
 0.0_5.4_B2.2_0.0
5.0_15.9_B4.9_0.0
-0.2_0.5_R14.3_0.0
2.9_4.4_B6.0_0.0
1.3_0.0_B10.7_2.3
0.3_0.0_B4.3_1.6
1.0_0.0_B4.6_0.4
-5.8_0.0_B7.4_0.0
0.0_1.1_R8.3_0.0
-1.1_0.0_R4.2_0.1		 7.83 -20.23 -16.53 -21.39 -34.39 -49.86 N/A
24 011200 HMM 코스피 2026-10-16
(1.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,500 (1.29% / 403.6만주)
23,200 (-0.64% / 356.4만주)
23,350 (5.90% / 601.2만주)
22,050 (1.15% / 216.8만주)
21,800 (4.81% / 323.2만주)
20,800 (-2.80% / 119.1만주)
21,400 (-0.23% / 55.0만주)
21,450 (-0.23% / 69.2만주)
21,500 (1.65% / 78.5만주)
21,150 (1.44% / 80.1만주)
2026-10-1623,500 (1.29% / 403.6만주)
2026-10-1523,200 (-0.64% / 356.4만주)
2026-10-1423,350 (5.90% / 601.2만주)
2026-10-1322,050 (1.15% / 216.8만주)
2026-10-1221,800 (4.81% / 323.2만주)
2026-10-0820,800 (-2.80% / 119.1만주)
2026-10-0721,400 (-0.23% / 55.0만주)
2026-10-0621,450 (-0.23% / 69.2만주)
2026-10-0221,500 (1.65% / 78.5만주)
2026-10-0121,150 (1.44% / 80.1만주)
 0.9_2.1_R0.9_2.8
-0.9_1.5_R0.2_3.0
0.7_0.0_R5.2_1.1
-2.3_1.9_R3.5_1.4
0.7_0.7_R4.1_2.1
-1.2_0.0_B1.7_0.0
-0.7_0.5_R0.5_0.5
-0.2_1.2_D0.0_0.7
-0.2_0.0_R1.9_0.2
0.2_0.5_R1.2_0.7		 7.80 13.80 16.92 11.37 19.62 19.03
25 001420 태원물산 코스피 2026-10-16
(1.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,935 (1.21% / 2.3만주)
2,900 (0.52% / 3.2만주)
2,885 (3.96% / 3.4만주)
2,775 (1.83% / 3.2만주)
2,725 (0.93% / 3.2만주)
2,700 (2.86% / 3.9만주)
2,625 (-9.95% / 3.3만주)
2,915 (0.52% / 4.8만주)
2,900 (-1.69% / 1.7만주)
2,950 (-0.51% / 4.2만주)
2026-10-162,935 (1.21% / 2.3만주)
2026-10-152,900 (0.52% / 3.2만주)
2026-10-142,885 (3.96% / 3.4만주)
2026-10-132,775 (1.83% / 3.2만주)
2026-10-122,725 (0.93% / 3.2만주)
2026-10-082,700 (2.86% / 3.9만주)
2026-10-072,625 (-9.95% / 3.3만주)
2026-10-062,915 (0.52% / 4.8만주)
2026-10-022,900 (-1.69% / 1.7만주)
2026-10-012,950 (-0.51% / 4.2만주)
 0.0_0.5_R1.2_1.5
7.3_4.1_B6.3_0.0
0.0_0.0_R4.0_4.0
2.6_2.2_B0.7_2.9
3.1_0.9_B2.2_5.6
0.6_0.0_R2.3_10.7
-0.2_0.0_B9.8_0.2
2.9_2.6_B2.3_3.9
0.0_0.2_B1.7_1.5
0.7_2.2_B1.2_0.8		 7.71 -1.34 0.00 0.34 -5.48 -11.20 N/A
26 452260 한화갤러리아 코스피 2026-10-16
(4.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,805 (4.28% / 324.2만주)
2,690 (-2.89% / 180.9만주)
2,770 (5.73% / 275.4만주)
2,620 (0.58% / 199.9만주)
2,605 (2.36% / 139.9만주)
2,545 (-3.05% / 81.5만주)
2,625 (0.19% / 102.7만주)
2,620 (0.96% / 81.2만주)
2,595 (-1.33% / 114.5만주)
2,630 (-9.47% / 278.7만주)
2026-10-162,805 (4.28% / 324.2만주)
2026-10-152,690 (-2.89% / 180.9만주)
2026-10-142,770 (5.73% / 275.4만주)
2026-10-132,620 (0.58% / 199.9만주)
2026-10-122,605 (2.36% / 139.9만주)
2026-10-082,545 (-3.05% / 81.5만주)
2026-10-072,625 (0.19% / 102.7만주)
2026-10-062,620 (0.96% / 81.2만주)
2026-10-022,595 (-1.33% / 114.5만주)
2026-10-012,630 (-9.47% / 278.7만주)
 0.0_0.2_R4.8_3.2
-1.6_2.2_B1.3_3.1
0.2_0.6_R5.5_2.5
-0.4_3.3_R1.0_2.9
0.0_1.8_R2.4_2.1
-0.2_1.8_B2.9_0.0
0.8_1.1_B0.6_3.0
0.2_1.0_R0.8_1.5
0.2_1.9_B1.5_0.8
0.0_1.0_B9.5_0.5		 7.68 14.26 33.25 16.15 33.25 156.87 N/A
27 068270 셀트리온 코스피 2026-10-16
(6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,000 (6.53% / 164.2만주)
182,100 (1.28% / 84.0만주)
179,800 (0.06% / 46.7만주)
179,700 (-0.39% / 47.8만주)
180,400 (0.45% / 38.6만주)
179,600 (-2.13% / 46.2만주)
183,500 (0.60% / 25.4만주)
182,400 (-0.11% / 34.6만주)
182,600 (-0.54% / 32.0만주)
183,600 (3.32% / 42.2만주)
2026-10-16194,000 (6.53% / 164.2만주)
2026-10-15182,100 (1.28% / 84.0만주)
2026-10-14179,800 (0.06% / 46.7만주)
2026-10-13179,700 (-0.39% / 47.8만주)
2026-10-12180,400 (0.45% / 38.6만주)
2026-10-08179,600 (-2.13% / 46.2만주)
2026-10-07183,500 (0.60% / 25.4만주)
2026-10-06182,400 (-0.11% / 34.6만주)
2026-10-02182,600 (-0.54% / 32.0만주)
2026-10-01183,600 (3.32% / 42.2만주)
 0.7_0.5_R5.7_0.8
-0.6_2.0_R1.9_0.8
0.1_0.8_B0.1_2.8
-2.6_1.1_R2.3_0.1
1.3_0.3_B0.9_1.3
-0.8_0.1_B1.3_0.2
0.2_0.9_R0.4_0.3
1.4_0.7_B1.5_0.9
-0.3_1.1_B0.2_0.4
0.8_0.5_R2.5_0.3		 7.54 9.30 10.42 0.84 -3.23 19.48
28 000105 유한양행우 코스피 2026-10-16
(4.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,800 (4.38% / 0.2만주)
64,000 (3.06% / 0.2만주)
62,100 (0.32% / 0.0만주)
61,900 (-0.64% / 0.1만주)
62,300 (-2.66% / 0.0만주)
64,000 (-1.69% / 0.1만주)
65,100 (0.62% / 0.0만주)
64,700 (0.31% / 0.1만주)
64,500 (-0.46% / 0.0만주)
64,800 (1.25% / 0.0만주)
2026-10-1666,800 (4.38% / 0.2만주)
2026-10-1564,000 (3.06% / 0.2만주)
2026-10-1462,100 (0.32% / 0.0만주)
2026-10-1361,900 (-0.64% / 0.1만주)
2026-10-1262,300 (-2.66% / 0.0만주)
2026-10-0864,000 (-1.69% / 0.1만주)
2026-10-0765,100 (0.62% / 0.0만주)
2026-10-0664,700 (0.31% / 0.1만주)
2026-10-0264,500 (-0.46% / 0.0만주)
2026-10-0164,800 (1.25% / 0.0만주)
 0.0_0.0_R4.4_0.4
-6.0_0.0_R9.6_0.5
-3.6_0.0_R4.0_1.9
-3.2_1.0_R2.7_0.3
0.0_0.3_B2.7_2.5
-1.7_0.3_D0.0_1.9
0.0_3.1_R0.6_0.5
0.0_0.0_R0.3_4.3
0.0_1.1_B0.5_3.2
0.0_0.0_R1.3_0.8		 7.22 -2.05 14.38 -21.50 -31.63 -36.26 N/A
29 055490 테이팩스 코스피 2026-10-16
(1.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,110 (1.81% / 3.7만주)
18,770 (-1.47% / 5.2만주)
19,050 (5.25% / 5.9만주)
18,100 (1.40% / 7.0만주)
17,850 (3.72% / 9.0만주)
17,210 (3.67% / 3.1만주)
16,600 (-0.66% / 0.8만주)
16,710 (0.06% / 1.3만주)
16,700 (1.89% / 2.2만주)
16,390 (7.97% / 2.8만주)
2026-10-1619,110 (1.81% / 3.7만주)
2026-10-1518,770 (-1.47% / 5.2만주)
2026-10-1419,050 (5.25% / 5.9만주)
2026-10-1318,100 (1.40% / 7.0만주)
2026-10-1217,850 (3.72% / 9.0만주)
2026-10-0817,210 (3.67% / 3.1만주)
2026-10-0716,600 (-0.66% / 0.8만주)
2026-10-0616,710 (0.06% / 1.3만주)
2026-10-0216,700 (1.89% / 2.2만주)
2026-10-0116,390 (7.97% / 2.8만주)
 -0.7_2.2_R3.2_0.2
-4.8_2.1_R3.5_0.5
0.2_1.9_R5.0_1.0
-0.4_3.8_R1.9_0.4
0.1_0.2_R3.6_5.3
2.4_3.5_R1.2_0.9
0.0_1.1_B0.7_0.5
0.9_1.1_B0.8_0.2
0.0_0.5_R1.9_1.5
1.1_2.2_R6.8_0.0		 7.06 25.72 45.32 11.43 40.61 35.01 N/A
30 004450 삼화왕관 코스피 2026-10-16
(3.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 28,650 (3.62% / 0.3만주)
27,650 (2.41% / 0.1만주)
27,000 (-0.37% / 0.0만주)
27,100 (1.12% / 0.1만주)
26,800 (-2.55% / 0.1만주)
27,500 (-1.43% / 0.1만주)
27,900 (-0.36% / 0.1만주)
28,000 (-1.75% / 0.0만주)
28,500 (1.24% / 0.1만주)
28,150 (-1.05% / 0.1만주)
2026-10-1628,650 (3.62% / 0.3만주)
2026-10-1527,650 (2.41% / 0.1만주)
2026-10-1427,000 (-0.37% / 0.0만주)
2026-10-1327,100 (1.12% / 0.1만주)
2026-10-1226,800 (-2.55% / 0.1만주)
2026-10-0827,500 (-1.43% / 0.1만주)
2026-10-0727,900 (-0.36% / 0.1만주)
2026-10-0628,000 (-1.75% / 0.0만주)
2026-10-0228,500 (1.24% / 0.1만주)
2026-10-0128,150 (-1.05% / 0.1만주)
 0.0_0.0_R2.9_1.1
-0.6_2.8_R3.0_0.9
0.0_0.9_B0.4_0.0
-0.7_3.2_R1.9_0.0
1.1_1.1_B3.6_0.0
-0.4_0.7_B1.1_1.4
0.5_1.4_B0.9_0.0
-1.0_0.9_B0.7_2.5
-1.2_0.5_R2.5_0.0
-1.1_1.4_D0.0_0.9		 6.90 5.33 11.48 2.69 -1.55 -16.47 N/A
31 011690 와이투솔루션 코스피 2026-10-16
(2.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,650 (2.82% / 25.1만주)
3,550 (-3.92% / 25.0만주)
3,695 (7.88% / 62.4만주)
3,425 (0.15% / 21.9만주)
3,420 (-7.07% / 21.9만주)
3,680 (-1.08% / 11.7만주)
3,720 (-2.36% / 21.9만주)
3,810 (1.87% / 23.2만주)
3,740 (2.89% / 33.6만주)
3,635 (7.54% / 112.2만주)
2026-10-163,650 (2.82% / 25.1만주)
2026-10-153,550 (-3.92% / 25.0만주)
2026-10-143,695 (7.88% / 62.4만주)
2026-10-133,425 (0.15% / 21.9만주)
2026-10-123,420 (-7.07% / 21.9만주)
2026-10-083,680 (-1.08% / 11.7만주)
2026-10-073,720 (-2.36% / 21.9만주)
2026-10-063,810 (1.87% / 23.2만주)
2026-10-023,740 (2.89% / 33.6만주)
2026-10-013,635 (7.54% / 112.2만주)
 0.0_2.4_R4.5_1.9
-3.1_5.2_B0.8_0.0
1.9_1.3_R5.9_6.9
-2.0_6.9_R2.2_0.7
-0.8_0.6_B6.3_3.0
-1.1_1.4_D0.0_1.8
1.0_0.5_B3.4_1.6
0.5_1.7_R1.3_2.0
-1.2_0.0_R4.2_3.3
0.6_1.8_R6.9_7.3		 6.73 16.43 12.48 -47.48 -12.99 9.94 N/A
32 032640 LG유플러스 코스피 2026-10-16
(2.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,510 (2.92% / 171.7만주)
15,070 (2.52% / 134.1만주)
14,700 (-0.54% / 70.0만주)
14,780 (1.58% / 81.5만주)
14,550 (1.04% / 75.9만주)
14,400 (-0.69% / 66.6만주)
14,500 (-0.41% / 57.6만주)
14,560 (0.07% / 56.1만주)
14,550 (0.07% / 37.8만주)
14,540 (0.07% / 60.5만주)
2026-10-1615,510 (2.92% / 171.7만주)
2026-10-1515,070 (2.52% / 134.1만주)
2026-10-1414,700 (-0.54% / 70.0만주)
2026-10-1314,780 (1.58% / 81.5만주)
2026-10-1214,550 (1.04% / 75.9만주)
2026-10-0814,400 (-0.69% / 66.6만주)
2026-10-0714,500 (-0.41% / 57.6만주)
2026-10-0614,560 (0.07% / 56.1만주)
2026-10-0214,550 (0.07% / 37.8만주)
2026-10-0114,540 (0.07% / 60.5만주)
 0.2_0.9_R2.7_1.8
1.0_2.4_R1.5_0.2
0.0_1.2_B0.5_0.3
0.5_2.7_R1.0_0.1
-0.4_0.0_R1.5_0.8
0.0_0.0_B0.7_0.5
-0.4_0.3_D0.0_1.0
0.5_0.9_B0.4_0.6
-0.6_0.1_R0.6_0.5
0.3_0.9_B0.3_0.1		 6.60 4.44 11.15 -9.19 6.27 6.76
33 128820 대성산업 코스피 2026-10-16
(1.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,610 (1.10% / 146.8만주)
4,560 (-7.41% / 522.1만주)
4,925 (17.26% / 1,175.6만주)
4,200 (-3.00% / 93.9만주)
4,330 (-6.07% / 281.3만주)
4,610 (-7.80% / 494.1만주)
5,000 (18.48% / 699.3만주)
4,220 (0.96% / 14.3만주)
4,180 (1.95% / 6.0만주)
4,100 (1.36% / 4.9만주)
2026-10-164,610 (1.10% / 146.8만주)
2026-10-154,560 (-7.41% / 522.1만주)
2026-10-144,925 (17.26% / 1,175.6만주)
2026-10-134,200 (-3.00% / 93.9만주)
2026-10-124,330 (-6.07% / 281.3만주)
2026-10-084,610 (-7.80% / 494.1만주)
2026-10-075,000 (18.48% / 699.3만주)
2026-10-064,220 (0.96% / 14.3만주)
2026-10-024,180 (1.95% / 6.0만주)
2026-10-014,100 (1.36% / 4.9만주)
 -1.1_0.2_R2.0_2.4
1.5_2.4_B8.8_5.0
0.8_0.0_R16.3_6.2
1.4_2.3_B4.3_3.2
-2.3_0.2_B3.9_9.5
4.0_3.0_B11.3_3.7
0.6_1.1_R17.8_4.2
1.3_1.7_B0.4_0.7
-0.2_0.1_R2.2_1.0
1.2_1.3_R0.1_1.0		 6.47 10.29 8.60 -36.06 -24.13 15.97 N/A
34 006740 블루산업개발 코스피 2026-10-16
(0.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,425 (0.44% / 0.8만주)
3,410 (-3.40% / 1.3만주)
3,530 (-1.94% / 1.7만주)
3,600 (11.46% / 4.7만주)
3,230 (-6.65% / 8.8만주)
3,460 (-22.25% / 24.8만주)
4,450 (-6.41% / 4.6만주)
4,755 (-1.76% / 0.8만주)
4,840 (0.00% / 0.2만주)
4,840 (1.79% / 0.4만주)
2026-10-163,425 (0.44% / 0.8만주)
2026-10-153,410 (-3.40% / 1.3만주)
2026-10-143,530 (-1.94% / 1.7만주)
2026-10-133,600 (11.46% / 4.7만주)
2026-10-123,230 (-6.65% / 8.8만주)
2026-10-083,460 (-22.25% / 24.8만주)
2026-10-074,450 (-6.41% / 4.6만주)
2026-10-064,755 (-1.76% / 0.8만주)
2026-10-024,840 (0.00% / 0.2만주)
2026-10-014,840 (1.79% / 0.4만주)
 -0.4_1.3_R2.5_0.6
-2.7_2.1_B0.7_8.2
2.6_2.1_B4.5_2.8
-0.3_5.3_R11.8_0.4
2.0_4.2_B8.5_4.8
0.0_3.2_B22.2_1.2
0.8_2.8_B7.2_6.4
-0.7_2.2_B1.0_0.9
0.5_0.8_B0.5_0.7
1.1_1.9_R0.7_1.2		 6.04 -32.04 -25.95 -53.68 -64.95 -71.41 N/A
35 002720 국제약품 코스피 2026-10-16
(0.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,125 (0.73% / 471.9만주)
4,095 (-8.29% / 794.0만주)
4,465 (-0.67% / 2,487.0만주)
4,495 (15.40% / 3,460.4만주)
3,895 (-8.78% / 478.1만주)
4,270 (-3.61% / 2,108.1만주)
4,430 (29.91% / 611.4만주)
3,410 (3.96% / 10.2만주)
3,280 (0.31% / 2.8만주)
3,270 (1.55% / 4.5만주)
2026-10-164,125 (0.73% / 471.9만주)
2026-10-154,095 (-8.29% / 794.0만주)
2026-10-144,465 (-0.67% / 2,487.0만주)
2026-10-134,495 (15.40% / 3,460.4만주)
2026-10-123,895 (-8.78% / 478.1만주)
2026-10-084,270 (-3.61% / 2,108.1만주)
2026-10-074,430 (29.91% / 611.4만주)
2026-10-063,410 (3.96% / 10.2만주)
2026-10-023,280 (0.31% / 2.8만주)
2026-10-013,270 (1.55% / 4.5만주)
 -1.8_0.0_R3.6_7.6
-3.4_2.3_B5.1_9.6
-1.2_2.6_R0.6_15.3
-4.2_2.1_R20.5_7.9
-2.8_4.1_B6.1_8.3
5.0_2.6_B8.2_4.4
5.7_0.0_R22.9_0.0
1.1_0.5_R2.9_0.0
0.6_0.2_B0.3_1.1
0.0_0.8_R1.6_0.8		 5.91 25.38 20.61 -14.42 1.23 -5.89 N/A
36 027740 마니커 코스피 2026-10-16
(2.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,175 (2.35% / 1.9만주)
1,148 (-0.69% / 2.9만주)
1,156 (0.78% / 2.1만주)
1,147 (3.33% / 4.2만주)
1,110 (-3.14% / 7.1만주)
1,146 (2.05% / 2.3만주)
1,123 (-1.06% / 2.9만주)
1,135 (-1.82% / 16.3만주)
1,156 (1.40% / 2.2만주)
1,140 (0.80% / 3.1만주)
2026-10-161,175 (2.35% / 1.9만주)
2026-10-151,148 (-0.69% / 2.9만주)
2026-10-141,156 (0.78% / 2.1만주)
2026-10-131,147 (3.33% / 4.2만주)
2026-10-121,110 (-3.14% / 7.1만주)
2026-10-081,146 (2.05% / 2.3만주)
2026-10-071,123 (-1.06% / 2.9만주)
2026-10-061,135 (-1.82% / 16.3만주)
2026-10-021,156 (1.40% / 2.2만주)
2026-10-011,140 (0.80% / 3.1만주)
 -2.4_0.0_R5.6_4.0
-1.4_4.0_R0.7_0.4
0.0_0.6_R0.8_2.2
0.0_1.4_R3.3_3.8
-1.2_0.9_B1.9_1.1
1.4_1.7_R0.6_0.7
1.3_0.0_B2.3_0.2
0.0_3.7_B1.8_0.0
1.6_1.4_B0.2_0.3
1.1_1.2_B0.3_1.0		 5.86 -22.65 11.80 -29.05 -23.60 -28.35 N/A
37 033780 KT&G 코스피 2026-10-16
(0.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 190,500 (0.79% / 44.5만주)
189,000 (3.96% / 40.9만주)
181,800 (0.22% / 30.8만주)
181,400 (0.67% / 27.7만주)
180,200 (1.58% / 22.5만주)
177,400 (-1.22% / 21.0만주)
179,600 (1.81% / 18.0만주)
176,400 (-0.28% / 21.4만주)
176,900 (1.26% / 14.6만주)
174,700 (-0.85% / 15.6만주)
2026-10-16190,500 (0.79% / 44.5만주)
2026-10-15189,000 (3.96% / 40.9만주)
2026-10-14181,800 (0.22% / 30.8만주)
2026-10-13181,400 (0.67% / 27.7만주)
2026-10-12180,200 (1.58% / 22.5만주)
2026-10-08177,400 (-1.22% / 21.0만주)
2026-10-07179,600 (1.81% / 18.0만주)
2026-10-06176,400 (-0.28% / 21.4만주)
2026-10-02176,900 (1.26% / 14.6만주)
2026-10-01174,700 (-0.85% / 15.6만주)
 0.4_2.2_R0.8_2.1
1.5_0.3_R2.4_1.1
0.1_0.9_R0.2_0.9
0.3_1.7_R0.3_0.0
-0.2_0.0_R1.8_0.7
-0.6_0.0_B0.7_1.2
-0.2_0.0_R2.0_0.1
1.4_0.6_B1.6_0.0
0.3_0.5_R1.0_0.0
0.2_0.4_B1.1_0.8		 5.72 11.53 11.71 13.08 37.62 44.88
38 014285 금강공업우 코스피 2026-10-16
(5.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,640 (5.03% / 0.0만주)
5,370 (0.19% / 0.1만주)
5,360 (3.88% / 0.3만주)
5,160 (-3.37% / 0.2만주)
5,340 (-8.25% / 0.1만주)
5,820 (-1.19% / 0.0만주)
5,890 (7.88% / 0.1만주)
5,460 (-2.50% / 0.1만주)
5,600 (-3.95% / 0.1만주)
5,830 (2.82% / 0.6만주)
2026-10-165,640 (5.03% / 0.0만주)
2026-10-155,370 (0.19% / 0.1만주)
2026-10-145,360 (3.88% / 0.3만주)
2026-10-135,160 (-3.37% / 0.2만주)
2026-10-125,340 (-8.25% / 0.1만주)
2026-10-085,820 (-1.19% / 0.0만주)
2026-10-075,890 (7.88% / 0.1만주)
2026-10-065,460 (-2.50% / 0.1만주)
2026-10-025,600 (-3.95% / 0.1만주)
2026-10-015,830 (2.82% / 0.6만주)
 0.0_0.0_R5.0_0.0
1.7_1.3_B1.5_0.0
2.7_0.0_R1.1_0.9
2.1_0.2_B5.3_0.7
-2.9_0.0_B5.5_1.9
0.0_2.1_B1.2_0.0
0.7_0.0_R7.1_0.0
3.2_2.9_B5.5_0.0
0.0_0.0_B3.9_0.0
2.3_3.6_R0.5_0.3		 5.62 -1.40 8.05 -21.99 -29.41 -23.99 N/A
39 051905 LG생활건강우 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,100 (3.85% / 1.2만주)
93,500 (0.54% / 1.7만주)
93,000 (1.53% / 0.8만주)
91,600 (-0.43% / 0.8만주)
92,000 (-1.29% / 0.6만주)
93,200 (-0.85% / 0.3만주)
94,000 (1.40% / 0.4만주)
92,700 (-1.07% / 0.6만주)
93,700 (0.43% / 0.7만주)
93,300 (0.11% / 0.2만주)
2026-10-1697,100 (3.85% / 1.2만주)
2026-10-1593,500 (0.54% / 1.7만주)
2026-10-1493,000 (1.53% / 0.8만주)
2026-10-1391,600 (-0.43% / 0.8만주)
2026-10-1292,000 (-1.29% / 0.6만주)
2026-10-0893,200 (-0.85% / 0.3만주)
2026-10-0794,000 (1.40% / 0.4만주)
2026-10-0692,700 (-1.07% / 0.6만주)
2026-10-0293,700 (0.43% / 0.7만주)
2026-10-0193,300 (0.11% / 0.2만주)
 -0.1_0.0_R2.9_3.0
0.0_1.6_R0.5_0.5
0.4_0.2_R1.1_1.3
0.3_2.3_B0.8_0.0
0.0_0.7_B1.3_0.6
0.1_0.4_B1.0_0.4
0.3_0.0_R1.1_1.7
-0.2_0.2_B0.9_0.7
0.0_1.3_R0.4_0.7
0.3_1.4_B0.2_1.1		 5.54 -9.34 7.80 -10.85 -11.11 -12.75 N/A
40 021240 코웨이 코스피 2026-10-16
(2.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,800 (2.67% / 27.3만주)
105,000 (1.84% / 27.2만주)
103,100 (1.88% / 36.1만주)
101,200 (-1.08% / 16.5만주)
102,300 (0.89% / 28.2만주)
101,400 (-0.78% / 15.9만주)
102,200 (1.39% / 11.7만주)
100,800 (-0.79% / 20.6만주)
101,600 (2.32% / 10.7만주)
99,300 (-0.10% / 9.5만주)
2026-10-16107,800 (2.67% / 27.3만주)
2026-10-15105,000 (1.84% / 27.2만주)
2026-10-14103,100 (1.88% / 36.1만주)
2026-10-13101,200 (-1.08% / 16.5만주)
2026-10-12102,300 (0.89% / 28.2만주)
2026-10-08101,400 (-0.78% / 15.9만주)
2026-10-07102,200 (1.39% / 11.7만주)
2026-10-06100,800 (-0.79% / 20.6만주)
2026-10-02101,600 (2.32% / 10.7만주)
2026-10-0199,300 (-0.10% / 9.5만주)
 1.7_1.2_R2.4_1.4
1.0_2.6_R0.9_1.2
1.8_1.2_R0.1_2.4
-0.9_2.6_B0.2_0.4
-1.1_0.0_R2.0_1.2
-0.5_0.0_B0.3_2.2
-0.9_0.0_R2.3_1.1
0.5_2.2_B1.3_0.9
-0.1_0.8_R2.4_0.7
0.2_1.1_B0.3_0.5		 5.38 6.21 13.45 33.26 44.92 20.15
41 013580 계룡건설 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,600 (3.85% / 4.9만주)
20,800 (-2.58% / 7.1만주)
21,350 (0.95% / 7.8만주)
21,150 (3.17% / 10.7만주)
20,500 (-3.30% / 4.6만주)
21,200 (-0.47% / 3.0만주)
21,300 (-0.93% / 1.9만주)
21,500 (-0.23% / 1.7만주)
21,550 (0.47% / 3.7만주)
21,450 (-1.61% / 4.3만주)
2026-10-1621,600 (3.85% / 4.9만주)
2026-10-1520,800 (-2.58% / 7.1만주)
2026-10-1421,350 (0.95% / 7.8만주)
2026-10-1321,150 (3.17% / 10.7만주)
2026-10-1220,500 (-3.30% / 4.6만주)
2026-10-0821,200 (-0.47% / 3.0만주)
2026-10-0721,300 (-0.93% / 1.9만주)
2026-10-0621,500 (-0.23% / 1.7만주)
2026-10-0221,550 (0.47% / 3.7만주)
2026-10-0121,450 (-1.61% / 4.3만주)
 -1.0_0.0_R5.8_1.1
-3.0_1.7_R0.5_1.9
3.1_1.2_B2.1_0.7
-2.2_0.0_R5.5_0.9
0.5_0.5_B3.8_0.5
0.5_1.2_B0.9_0.5
0.0_0.7_B0.9_0.7
-0.2_0.2_D0.0_2.8
-0.2_0.9_R0.7_0.0
-0.5_0.5_B1.2_1.2		 5.37 -5.05 12.85 -26.90 8.00 10.71 N/A
42 090435 아모레퍼시픽우 코스피 2026-10-16
(4.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,250 (4.14% / 2.8만주)
38,650 (-0.13% / 1.4만주)
38,700 (2.25% / 3.3만주)
37,850 (-0.92% / 4.1만주)
38,200 (-2.30% / 1.7만주)
39,100 (-2.62% / 1.3만주)
40,150 (2.69% / 2.8만주)
39,100 (-2.25% / 2.2만주)
40,000 (-2.32% / 1.6만주)
40,950 (-1.68% / 1.3만주)
2026-10-1640,250 (4.14% / 2.8만주)
2026-10-1538,650 (-0.13% / 1.4만주)
2026-10-1438,700 (2.25% / 3.3만주)
2026-10-1337,850 (-0.92% / 4.1만주)
2026-10-1238,200 (-2.30% / 1.7만주)
2026-10-0839,100 (-2.62% / 1.3만주)
2026-10-0740,150 (2.69% / 2.8만주)
2026-10-0639,100 (-2.25% / 2.2만주)
2026-10-0240,000 (-2.32% / 1.6만주)
2026-10-0140,950 (-1.68% / 1.3만주)
 0.0_1.7_R4.4_1.4
-0.5_2.7_R0.4_1.3
0.1_1.3_R2.1_1.7
0.0_3.0_B0.9_0.0
-1.3_0.3_B1.0_2.6
1.7_1.3_B4.3_0.0
-0.3_0.0_R2.9_1.5
-0.5_0.8_B1.8_1.5
0.0_1.3_B2.3_0.0
0.6_0.0_B2.3_0.0		 5.37 -12.12 2.68 -13.25 -6.77 6.31 N/A
43 017180 명문제약 코스피 2026-10-16
(4.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,309 (4.72% / 8.1만주)
1,250 (-2.34% / 8.9만주)
1,280 (-1.99% / 10.7만주)
1,306 (5.07% / 13.3만주)
1,243 (-3.34% / 8.0만주)
1,286 (-2.21% / 7.3만주)
1,315 (3.95% / 23.1만주)
1,265 (-0.63% / 6.5만주)
1,273 (0.47% / 4.7만주)
1,267 (2.84% / 8.3만주)
2026-10-161,309 (4.72% / 8.1만주)
2026-10-151,250 (-2.34% / 8.9만주)
2026-10-141,280 (-1.99% / 10.7만주)
2026-10-131,306 (5.07% / 13.3만주)
2026-10-121,243 (-3.34% / 8.0만주)
2026-10-081,286 (-2.21% / 7.3만주)
2026-10-071,315 (3.95% / 23.1만주)
2026-10-061,265 (-0.63% / 6.5만주)
2026-10-021,273 (0.47% / 4.7만주)
2026-10-011,267 (2.84% / 8.3만주)
 2.8_2.0_R1.9_1.0
-0.8_2.3_B1.6_0.0
0.9_0.2_B2.9_0.5
-0.6_1.2_R5.7_0.0
-1.0_1.0_B2.4_2.5
-1.7_0.5_B0.5_1.7
1.2_0.8_R2.7_0.9
-0.3_1.0_B0.3_1.0
0.2_0.9_R0.3_0.2
0.0_0.6_R2.8_0.1		 5.31 0.08 0.93 -27.80 -25.50 -26.17 N/A
44 090430 아모레퍼시픽 코스피 2026-10-16
(5.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 139,200 (5.22% / 26.4만주)
132,300 (0.08% / 18.7만주)
132,200 (1.30% / 20.2만주)
130,500 (-1.29% / 16.3만주)
132,200 (-2.72% / 18.6만주)
135,900 (-1.88% / 20.0만주)
138,500 (3.98% / 24.2만주)
133,200 (0.38% / 24.5만주)
132,700 (-2.21% / 19.3만주)
135,700 (-1.95% / 13.1만주)
2026-10-16139,200 (5.22% / 26.4만주)
2026-10-15132,300 (0.08% / 18.7만주)
2026-10-14132,200 (1.30% / 20.2만주)
2026-10-13130,500 (-1.29% / 16.3만주)
2026-10-12132,200 (-2.72% / 18.6만주)
2026-10-08135,900 (-1.88% / 20.0만주)
2026-10-07138,500 (3.98% / 24.2만주)
2026-10-06133,200 (0.38% / 24.5만주)
2026-10-02132,700 (-2.21% / 19.3만주)
2026-10-01135,700 (-1.95% / 13.1만주)
 0.1_1.1_R4.4_1.2
-0.8_2.2_R0.8_0.7
-1.4_0.0_R2.7_0.5
-0.8_1.8_B0.5_0.0
-1.6_1.2_B1.1_1.3
-1.5_2.5_B0.4_1.8
0.6_0.0_R3.4_2.5
0.5_3.2_B0.1_0.8
0.2_2.6_B2.4_0.6
-0.9_0.3_B1.0_1.6		 5.30 -3.33 15.23 6.67 17.20 20.11
45 071090 하이스틸 코스피 2026-10-16
(5.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,410 (5.25% / 44.5만주)
3,240 (-4.14% / 46.2만주)
3,380 (3.05% / 418.0만주)
3,280 (1.23% / 31.7만주)
3,240 (-4.71% / 30.3만주)
3,400 (-1.59% / 20.2만주)
3,455 (-1.57% / 39.6만주)
3,510 (1.89% / 107.1만주)
3,445 (-4.97% / 81.1만주)
3,625 (-7.53% / 360.7만주)
2026-10-163,410 (5.25% / 44.5만주)
2026-10-153,240 (-4.14% / 46.2만주)
2026-10-143,380 (3.05% / 418.0만주)
2026-10-133,280 (1.23% / 31.7만주)
2026-10-123,240 (-4.71% / 30.3만주)
2026-10-083,400 (-1.59% / 20.2만주)
2026-10-073,455 (-1.57% / 39.6만주)
2026-10-063,510 (1.89% / 107.1만주)
2026-10-023,445 (-4.97% / 81.1만주)
2026-10-013,625 (-7.53% / 360.7만주)
 0.9_0.0_R5.0_1.6
-2.1_5.4_B2.1_3.3
4.7_1.5_B1.6_8.3
-2.9_0.2_R4.3_0.5
-2.2_0.0_B2.6_1.4
0.0_1.2_B1.6_0.1
-0.7_0.1_B0.9_2.3
1.2_0.6_R0.7_4.7
-2.1_1.0_B3.0_1.7
4.6_3.4_B11.6_4.1		 5.25 6.73 12.73 -25.63 -2.71 -19.19 N/A
46 002960 한국쉘석유 코스피 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 561,000 (0.72% / 0.3만주)
557,000 (0.91% / 0.2만주)
552,000 (0.36% / 0.1만주)
550,000 (3.19% / 0.3만주)
533,000 (-1.30% / 0.2만주)
540,000 (-0.18% / 0.1만주)
541,000 (2.66% / 0.1만주)
527,000 (1.74% / 0.1만주)
518,000 (-0.38% / 0.0만주)
520,000 (-0.76% / 0.1만주)
2026-10-16561,000 (0.72% / 0.3만주)
2026-10-15557,000 (0.91% / 0.2만주)
2026-10-14552,000 (0.36% / 0.1만주)
2026-10-13550,000 (3.19% / 0.3만주)
2026-10-12533,000 (-1.30% / 0.2만주)
2026-10-08540,000 (-0.18% / 0.1만주)
2026-10-07541,000 (2.66% / 0.1만주)
2026-10-06527,000 (1.74% / 0.1만주)
2026-10-02518,000 (-0.38% / 0.0만주)
2026-10-01520,000 (-0.76% / 0.1만주)
 -0.2_1.3_R0.2_2.5
-0.4_1.8_R1.3_0.0
-1.5_0.0_R1.8_0.0
-0.9_1.7_R4.2_0.0
0.0_1.5_B1.3_0.4
-0.5_0.6_R0.4_0.9
-0.4_0.4_R3.0_0.6
0.4_0.8_R1.3_0.0
-0.8_0.0_R0.4_0.4
0.0_1.3_B0.8_0.0		 5.25 10.22 11.31 11.09 36.84 43.39
47 272210 한화시스템 코스피 2026-10-16
(5.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 79,000 (5.19% / 197.5만주)
75,100 (-7.05% / 96.2만주)
80,800 (3.59% / 118.8만주)
78,000 (3.86% / 92.9만주)
75,100 (-1.96% / 97.2만주)
76,600 (-1.29% / 125.2만주)
77,600 (-5.02% / 69.5만주)
81,700 (-1.45% / 125.7만주)
82,900 (5.07% / 95.3만주)
78,900 (5.20% / 78.6만주)
2026-10-1679,000 (5.19% / 197.5만주)
2026-10-1575,100 (-7.05% / 96.2만주)
2026-10-1480,800 (3.59% / 118.8만주)
2026-10-1378,000 (3.86% / 92.9만주)
2026-10-1275,100 (-1.96% / 97.2만주)
2026-10-0876,600 (-1.29% / 125.2만주)
2026-10-0777,600 (-5.02% / 69.5만주)
2026-10-0681,700 (-1.45% / 125.7만주)
2026-10-0282,900 (5.07% / 95.3만주)
2026-10-0178,900 (5.20% / 78.6만주)
 1.1_1.4_R6.1_3.4
-3.0_2.0_B4.2_1.4
0.1_2.4_R3.5_2.6
-3.9_1.5_R8.0_1.2
0.7_0.4_B2.6_4.3
0.0_5.4_B1.3_1.3
-1.6_0.1_B3.5_1.2
4.0_2.4_B5.2_3.9
-1.1_1.2_R6.3_0.1
0.0_2.9_R5.2_0.8		 5.19 13.34 20.06 -39.92 -17.83 48.48
48 282330 BGF리테일 코스피 2026-10-16
(0.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 135,000 (0.07% / 9.7만주)
134,900 (5.64% / 8.4만주)
127,700 (-2.22% / 3.2만주)
130,600 (1.56% / 6.2만주)
128,600 (1.74% / 4.7만주)
126,400 (-2.77% / 5.2만주)
130,000 (2.12% / 4.5만주)
127,300 (-0.47% / 2.6만주)
127,900 (0.00% / 3.3만주)
127,900 (-1.62% / 3.3만주)
2026-10-16135,000 (0.07% / 9.7만주)
2026-10-15134,900 (5.64% / 8.4만주)
2026-10-14127,700 (-2.22% / 3.2만주)
2026-10-13130,600 (1.56% / 6.2만주)
2026-10-12128,600 (1.74% / 4.7만주)
2026-10-08126,400 (-2.77% / 5.2만주)
2026-10-07130,000 (2.12% / 4.5만주)
2026-10-06127,300 (-0.47% / 2.6만주)
2026-10-02127,900 (0.00% / 3.3만주)
2026-10-01127,900 (-1.62% / 3.3만주)
 0.1_1.3_R0.7_5.8
1.8_1.8_R3.8_0.7
-1.1_1.2_B1.1_2.6
-0.5_1.3_R2.0_0.6
-1.0_0.2_R2.8_3.1
-1.5_0.0_B1.3_2.3
-0.4_0.2_R2.5_0.2
0.3_0.9_B0.8_0.9
-0.5_1.4_R0.5_2.0
-0.5_0.7_B1.1_1.4		 4.98 -4.80 9.22 1.73 26.86 31.91
49 000080 하이트진로 코스피 2026-10-16
(1.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,710 (1.75% / 27.9만주)
15,440 (1.18% / 21.1만주)
15,260 (1.33% / 11.7만주)
15,060 (0.40% / 11.8만주)
15,000 (1.28% / 8.2만주)
14,810 (-0.34% / 6.7만주)
14,860 (0.47% / 5.9만주)
14,790 (0.14% / 6.2만주)
14,770 (0.00% / 3.1만주)
14,770 (-0.07% / 7.2만주)
2026-10-1615,710 (1.75% / 27.9만주)
2026-10-1515,440 (1.18% / 21.1만주)
2026-10-1415,260 (1.33% / 11.7만주)
2026-10-1315,060 (0.40% / 11.8만주)
2026-10-1215,000 (1.28% / 8.2만주)
2026-10-0814,810 (-0.34% / 6.7만주)
2026-10-0714,860 (0.47% / 5.9만주)
2026-10-0614,790 (0.14% / 6.2만주)
2026-10-0214,770 (0.00% / 3.1만주)
2026-10-0114,770 (-0.07% / 7.2만주)
 0.0_0.9_R1.0_2.4
-0.4_2.1_R1.6_0.7
0.1_0.3_R1.3_1.0
-1.0_1.0_R1.4_0.3
-0.4_0.3_R1.7_0.4
-1.0_0.0_R0.7_0.3
-0.7_0.0_R1.2_0.7
0.1_0.4_R0.1_0.7
-0.1_0.5_R0.1_0.3
0.9_0.3_B0.9_0.5		 4.73 3.90 7.97 -9.66 -12.28 -16.48
50 051900 LG생활건강 코스피 2026-10-16
(2.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 274,500 (2.04% / 9.0만주)
269,000 (1.89% / 6.6만주)
264,000 (0.00% / 3.7만주)
264,000 (0.57% / 5.0만주)
262,500 (-2.60% / 6.0만주)
269,500 (-0.55% / 6.0만주)
271,000 (2.07% / 5.4만주)
265,500 (-2.03% / 5.8만주)
271,000 (-0.18% / 5.7만주)
271,500 (0.93% / 7.1만주)
2026-10-16274,500 (2.04% / 9.0만주)
2026-10-15269,000 (1.89% / 6.6만주)
2026-10-14264,000 (0.00% / 3.7만주)
2026-10-13264,000 (0.57% / 5.0만주)
2026-10-12262,500 (-2.60% / 6.0만주)
2026-10-08269,500 (-0.55% / 6.0만주)
2026-10-07271,000 (2.07% / 5.4만주)
2026-10-06265,500 (-2.03% / 5.8만주)
2026-10-02271,000 (-0.18% / 5.7만주)
2026-10-01271,500 (0.93% / 7.1만주)
 -0.9_0.2_R3.4_2.4
-1.1_2.3_R3.1_0.6
-0.4_0.6_R0.4_1.1
-0.8_2.1_R1.3_0.6
-1.3_1.5_B1.3_1.1
-0.2_2.2_B0.4_1.1
-0.4_0.0_R2.5_1.7
0.2_1.7_B2.2_0.6
0.6_2.8_B0.7_0.4
0.6_0.9_R0.4_2.2		 4.57 -9.11 15.89 10.77 5.30 -1.80
51 000020 동화약품 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,520 (2.41% / 22.6만주)
5,390 (0.37% / 24.3만주)
5,370 (0.56% / 17.2만주)
5,340 (1.14% / 28.2만주)
5,280 (-1.49% / 25.8만주)
5,360 (-4.46% / 36.3만주)
5,610 (2.94% / 242.1만주)
5,450 (6.45% / 595.3만주)
5,120 (-0.19% / 2.5만주)
5,130 (1.38% / 6.4만주)
2026-10-165,520 (2.41% / 22.6만주)
2026-10-155,390 (0.37% / 24.3만주)
2026-10-145,370 (0.56% / 17.2만주)
2026-10-135,340 (1.14% / 28.2만주)
2026-10-125,280 (-1.49% / 25.8만주)
2026-10-085,360 (-4.46% / 36.3만주)
2026-10-075,610 (2.94% / 242.1만주)
2026-10-065,450 (6.45% / 595.3만주)
2026-10-025,120 (-0.19% / 2.5만주)
2026-10-015,130 (1.38% / 6.4만주)
 0.9_0.7_R1.8_3.4
-1.3_1.3_R1.7_0.4
0.0_0.4_R0.6_1.5
-0.6_1.9_R1.7_0.2
0.9_0.8_B2.4_1.1
-2.0_0.4_B2.5_0.2
-0.4_1.3_R3.3_6.1
-0.4_0.6_R6.9_12.5
0.4_0.8_B0.6_0.6
-0.4_0.4_R1.8_0.2		 4.55 7.18 -8.15 -7.07 -7.58 -10.26 N/A
52 006840 AK홀딩스 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,900 (0.00% / 0.4만주)
6,900 (-5.22% / 1.7만주)
7,280 (10.47% / 3.3만주)
6,590 (-0.15% / 1.1만주)
6,600 (-1.05% / 0.4만주)
6,670 (-1.77% / 1.2만주)
6,790 (-3.00% / 0.3만주)
7,000 (0.00% / 0.8만주)
7,000 (0.14% / 0.5만주)
6,990 (2.34% / 0.8만주)
2026-10-166,900 (0.00% / 0.4만주)
2026-10-156,900 (-5.22% / 1.7만주)
2026-10-147,280 (10.47% / 3.3만주)
2026-10-136,590 (-0.15% / 1.1만주)
2026-10-126,600 (-1.05% / 0.4만주)
2026-10-086,670 (-1.77% / 1.2만주)
2026-10-076,790 (-3.00% / 0.3만주)
2026-10-067,000 (0.00% / 0.8만주)
2026-10-027,000 (0.14% / 0.5만주)
2026-10-016,990 (2.34% / 0.8만주)
 -2.0_0.0_R3.1_1.0
-0.1_1.3_B5.1_0.1
-0.5_0.0_R11.0_4.1
-0.6_4.0_R0.5_3.8
0.0_1.4_B1.0_2.8
5.3_1.6_B6.7_0.0
-0.3_0.0_B2.7_0.0
0.1_1.7_B0.1_0.0
0.0_1.3_R0.1_0.9
0.0_1.8_R2.3_1.0		 4.55 -7.75 20.84 -16.16 -10.97 -31.00 N/A
53 133820 화인베스틸 코스피 2026-10-16
(-0.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,015 (-0.88% / 6.5만주)
1,024 (4.81% / 15.6만주)
977 (2.09% / 1.4만주)
957 (-1.64% / 7.3만주)
973 (-2.70% / 7.5만주)
1,000 (3.52% / 9.2만주)
966 (-1.43% / 1.6만주)
980 (-1.01% / 3.8만주)
990 (0.71% / 2.0만주)
983 (0.10% / 3.7만주)
2026-10-161,015 (-0.88% / 6.5만주)
2026-10-151,024 (4.81% / 15.6만주)
2026-10-14977 (2.09% / 1.4만주)
2026-10-13957 (-1.64% / 7.3만주)
2026-10-12973 (-2.70% / 7.5만주)
2026-10-081,000 (3.52% / 9.2만주)
2026-10-07966 (-1.43% / 1.6만주)
2026-10-06980 (-1.01% / 3.8만주)
2026-10-02990 (0.71% / 2.0만주)
2026-10-01983 (0.10% / 3.7만주)
 0.2_1.8_B0.3_0.6
1.3_6.4_R3.4_0.5
0.0_0.0_R2.1_1.9
0.0_1.8_B1.6_0.1
-2.4_0.0_B0.3_2.0
2.1_4.7_R1.4_0.5
2.2_0.5_B3.6_0.0
0.0_1.0_B1.0_1.8
0.7_1.8_D0.0_2.3
-0.8_0.0_R0.9_2.2		 4.32 -0.98 -2.87 -31.47 -44.54 -54.48 N/A
54 028670 팬오션 코스피 2026-10-16
(0.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,720 (0.60% / 649.9만주)
6,680 (-7.73% / 1,659.0만주)
7,240 (10.53% / 1,741.3만주)
6,550 (1.55% / 900.1만주)
6,450 (6.97% / 1,097.5만주)
6,030 (-2.90% / 184.1만주)
6,210 (3.50% / 434.2만주)
6,000 (-3.85% / 323.0만주)
6,240 (6.12% / 485.5만주)
5,880 (1.91% / 311.2만주)
2026-10-166,720 (0.60% / 649.9만주)
2026-10-156,680 (-7.73% / 1,659.0만주)
2026-10-147,240 (10.53% / 1,741.3만주)
2026-10-136,550 (1.55% / 900.1만주)
2026-10-126,450 (6.97% / 1,097.5만주)
2026-10-086,030 (-2.90% / 184.1만주)
2026-10-076,210 (3.50% / 434.2만주)
2026-10-066,000 (-3.85% / 323.0만주)
2026-10-026,240 (6.12% / 485.5만주)
2026-10-015,880 (1.91% / 311.2만주)
 1.2_1.7_B1.5_3.0
-3.3_1.9_B4.6_11.9
0.8_0.2_R9.7_1.8
-0.8_3.6_R2.3_1.2
0.0_0.0_R7.0_1.6
-0.3_0.2_B2.6_0.3
0.2_0.3_R3.3_1.4
0.0_1.2_B3.8_1.3
1.0_0.2_R5.1_0.2
0.2_1.0_R1.7_3.4		 4.19 18.31 28.74 25.14 61.15 89.14
55 462870 시프트업 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,300 (3.30% / 12.9만주)
30,300 (-1.14% / 4.3만주)
30,650 (1.66% / 3.2만주)
30,150 (0.33% / 6.1만주)
30,050 (-2.28% / 2.6만주)
30,750 (-1.91% / 4.2만주)
31,350 (1.95% / 2.9만주)
30,750 (-0.81% / 2.9만주)
31,000 (-0.64% / 2.5만주)
31,200 (1.63% / 2.0만주)
2026-10-1631,300 (3.30% / 12.9만주)
2026-10-1530,300 (-1.14% / 4.3만주)
2026-10-1430,650 (1.66% / 3.2만주)
2026-10-1330,150 (0.33% / 6.1만주)
2026-10-1230,050 (-2.28% / 2.6만주)
2026-10-0830,750 (-1.91% / 4.2만주)
2026-10-0731,350 (1.95% / 2.9만주)
2026-10-0630,750 (-0.81% / 2.9만주)
2026-10-0231,000 (-0.64% / 2.5만주)
2026-10-0131,200 (1.63% / 2.0만주)
 0.3_0.3_R3.9_1.7
-2.4_2.3_R1.3_2.0
-0.8_0.0_R2.5_1.1
-1.0_2.5_R1.3_1.0
-0.5_0.2_B1.8_0.2
0.0_1.6_B1.9_0.0
0.8_1.3_R1.1_0.5
0.0_0.8_B0.8_1.1
-0.2_1.1_B0.5_0.5
0.0_0.0_R1.6_0.3		 4.16 -2.64 -3.99 -5.15 -10.83 -17.85
56 002220 한일철강 코스피 2026-10-16
(1.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,965 (1.54% / 3.9만주)
2,920 (-1.85% / 17.1만주)
2,975 (3.66% / 13.3만주)
2,870 (0.70% / 11.3만주)
2,850 (-5.63% / 19.9만주)
3,020 (4.32% / 44.4만주)
2,895 (1.05% / 8.7만주)
2,865 (1.96% / 6.8만주)
2,810 (-0.53% / 5.0만주)
2,825 (0.71% / 13.3만주)
2026-10-162,965 (1.54% / 3.9만주)
2026-10-152,920 (-1.85% / 17.1만주)
2026-10-142,975 (3.66% / 13.3만주)
2026-10-132,870 (0.70% / 11.3만주)
2026-10-122,850 (-5.63% / 19.9만주)
2026-10-083,020 (4.32% / 44.4만주)
2026-10-072,895 (1.05% / 8.7만주)
2026-10-062,865 (1.96% / 6.8만주)
2026-10-022,810 (-0.53% / 5.0만주)
2026-10-012,825 (0.71% / 13.3만주)
 -0.2_0.2_R2.4_3.2
-0.8_2.1_B1.0_0.5
1.0_0.0_R2.6_2.4
-1.8_1.3_R2.5_0.7
0.3_0.5_B5.9_0.3
0.5_1.2_R3.8_2.2
0.0_1.9_R1.0_1.9
-0.7_0.0_R2.7_0.7
-0.4_2.1_B0.2_1.8
3.4_3.5_B2.6_0.2		 4.04 -1.98 -31.76 -32.54 -31.92 -30.15 N/A
57 272450 진에어 코스피 2026-10-16
(-2.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,950 (-2.94% / 23.8만주)
6,130 (0.33% / 26.6만주)
6,110 (7.38% / 81.3만주)
5,690 (-0.52% / 7.0만주)
5,720 (-1.38% / 4.6만주)
5,800 (-0.51% / 3.7만주)
5,830 (0.00% / 3.8만주)
5,830 (-0.68% / 3.9만주)
5,870 (-1.34% / 5.2만주)
5,950 (-0.67% / 5.4만주)
2026-10-165,950 (-2.94% / 23.8만주)
2026-10-156,130 (0.33% / 26.6만주)
2026-10-146,110 (7.38% / 81.3만주)
2026-10-135,690 (-0.52% / 7.0만주)
2026-10-125,720 (-1.38% / 4.6만주)
2026-10-085,800 (-0.51% / 3.7만주)
2026-10-075,830 (0.00% / 3.8만주)
2026-10-065,830 (-0.68% / 3.9만주)
2026-10-025,870 (-1.34% / 5.2만주)
2026-10-015,950 (-0.67% / 5.4만주)
 1.6_2.2_B4.3_0.3
-3.3_0.2_R3.7_2.0
-0.2_0.0_R7.6_8.3
-1.4_0.9_R0.9_0.4
-0.9_1.0_B0.5_1.4
0.0_1.0_B0.5_1.0
0.2_0.5_B0.2_1.5
0.7_0.7_B1.4_0.5
-0.8_0.7_B0.5_1.0
0.0_1.0_B0.7_0.3		 4.02 -0.17 16.21 -9.57 -11.85 -23.32
58 161000 애경케미칼 코스피 2026-10-16
(3.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,700 (3.36% / 154.7만주)
11,320 (-4.39% / 50.4만주)
11,840 (2.07% / 86.6만주)
11,600 (3.11% / 59.6만주)
11,250 (0.00% / 92.2만주)
11,250 (3.97% / 45.9만주)
10,820 (-4.59% / 20.6만주)
11,340 (4.13% / 37.2만주)
10,890 (6.87% / 49.4만주)
10,190 (-1.16% / 10.7만주)
2026-10-1611,700 (3.36% / 154.7만주)
2026-10-1511,320 (-4.39% / 50.4만주)
2026-10-1411,840 (2.07% / 86.6만주)
2026-10-1311,600 (3.11% / 59.6만주)
2026-10-1211,250 (0.00% / 92.2만주)
2026-10-0811,250 (3.97% / 45.9만주)
2026-10-0710,820 (-4.59% / 20.6만주)
2026-10-0611,340 (4.13% / 37.2만주)
2026-10-0210,890 (6.87% / 49.4만주)
2026-10-0110,190 (-1.16% / 10.7만주)
 -0.1_4.0_R3.6_1.5
-5.0_2.8_R0.6_3.7
0.4_1.3_R1.6_4.7
0.7_4.6_R2.4_0.3
7.2_0.0_B6.7_2.2
2.2_2.0_R1.7_2.1
-1.9_0.1_B2.7_0.1
3.8_2.4_R0.4_0.1
6.8_1.8_R0.1_1.4
-1.8_0.8_R0.7_0.2		 4.00 13.70 28.01 -17.43 35.10 14.83 N/A
59 006370 대구백화점 코스피 2026-10-16
(1.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,875 (1.23% / 1.8만주)
2,840 (0.18% / 6.6만주)
2,835 (0.89% / 11.8만주)
2,810 (1.63% / 11.2만주)
2,765 (-7.21% / 11.3만주)
2,980 (-0.33% / 1.4만주)
2,990 (-1.81% / 5.3만주)
3,045 (1.84% / 4.5만주)
2,990 (-1.97% / 5.5만주)
3,050 (4.63% / 14.2만주)
2026-10-162,875 (1.23% / 1.8만주)
2026-10-152,840 (0.18% / 6.6만주)
2026-10-142,835 (0.89% / 11.8만주)
2026-10-132,810 (1.63% / 11.2만주)
2026-10-122,765 (-7.21% / 11.3만주)
2026-10-082,980 (-0.33% / 1.4만주)
2026-10-072,990 (-1.81% / 5.3만주)
2026-10-063,045 (1.84% / 4.5만주)
2026-10-022,990 (-1.97% / 5.5만주)
2026-10-013,050 (4.63% / 14.2만주)
 -1.1_3.9_R2.1_1.6
-2.1_2.7_R2.3_1.2
2.7_4.8_B1.7_2.6
-0.5_2.5_R2.2_2.1
-0.7_0.0_B6.6_1.5
0.2_1.2_B0.5_0.8
0.0_1.0_B1.8_3.3
-0.2_1.2_R2.0_1.5
1.0_1.3_B2.9_0.8
0.0_2.6_R4.6_1.1		 3.98 -13.27 -48.10 -56.24 -43.18 -57.28 N/A
60 029530 신도리코 코스피 2026-10-16
(2.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 38,650 (2.25% / 0.4만주)
37,800 (0.00% / 0.9만주)
37,800 (1.61% / 0.3만주)
37,200 (0.00% / 0.7만주)
37,200 (-1.59% / 0.9만주)
37,800 (-0.66% / 0.2만주)
38,050 (-2.31% / 0.4만주)
38,950 (0.00% / 0.6만주)
38,950 (-1.14% / 0.3만주)
39,400 (3.01% / 0.5만주)
2026-10-1638,650 (2.25% / 0.4만주)
2026-10-1537,800 (0.00% / 0.9만주)
2026-10-1437,800 (1.61% / 0.3만주)
2026-10-1337,200 (0.00% / 0.7만주)
2026-10-1237,200 (-1.59% / 0.9만주)
2026-10-0837,800 (-0.66% / 0.2만주)
2026-10-0738,050 (-2.31% / 0.4만주)
2026-10-0638,950 (0.00% / 0.6만주)
2026-10-0238,950 (-1.14% / 0.3만주)
2026-10-0139,400 (3.01% / 0.5만주)
 0.0_1.5_R1.9_0.4
-0.8_2.8_R0.8_0.0
1.7_1.7_B0.1_0.0
0.0_2.4_D0.0_1.6
0.9_1.1_B2.5_0.4
0.1_0.0_B0.8_1.0
-0.4_0.1_B1.9_0.0
-0.6_1.3_R0.6_0.3
-0.8_1.3_B0.4_0.3
0.7_1.4_R2.3_0.0		 3.90 -1.65 -7.43 -27.08 -16.16 -11.76 N/A
61 000180 성창기업지주 코스피 2026-10-16
(3.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,940 (3.89% / 2.6만주)
4,755 (-2.96% / 7.8만주)
4,900 (4.48% / 9.6만주)
4,690 (-1.37% / 2.2만주)
4,755 (0.11% / 0.8만주)
4,750 (-1.66% / 1.3만주)
4,830 (0.21% / 0.7만주)
4,820 (1.05% / 0.3만주)
4,770 (-0.93% / 3.2만주)
4,815 (-1.73% / 1.5만주)
2026-10-164,940 (3.89% / 2.6만주)
2026-10-154,755 (-2.96% / 7.8만주)
2026-10-144,900 (4.48% / 9.6만주)
2026-10-134,690 (-1.37% / 2.2만주)
2026-10-124,755 (0.11% / 0.8만주)
2026-10-084,750 (-1.66% / 1.3만주)
2026-10-074,830 (0.21% / 0.7만주)
2026-10-064,820 (1.05% / 0.3만주)
2026-10-024,770 (-0.93% / 3.2만주)
2026-10-014,815 (-1.73% / 1.5만주)
 0.3_0.9_R3.6_3.2
0.8_1.3_B3.7_0.0
0.4_1.1_R4.0_1.1
0.0_2.1_B1.4_0.2
0.1_2.0_D0.0_0.0
-0.4_0.0_B1.2_0.2
0.0_0.5_R0.2_0.5
0.1_0.1_R0.9_0.0
0.0_0.7_B0.9_0.0
0.0_0.3_B1.7_0.9		 3.89 -3.14 -1.79 -31.39 -29.43 -41.36 N/A
62 008970 KBI동양철관 코스피 2026-10-16
(7.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,345 (7.00% / 471.7만주)
1,257 (-3.68% / 377.1만주)
1,305 (2.59% / 1,397.7만주)
1,272 (-1.78% / 150.3만주)
1,295 (-8.87% / 200.5만주)
1,421 (0.50% / 206.0만주)
1,414 (-2.55% / 245.3만주)
1,451 (8.28% / 1,476.8만주)
1,340 (-7.59% / 557.9만주)
1,450 (-2.23% / 2,484.9만주)
2026-10-161,345 (7.00% / 471.7만주)
2026-10-151,257 (-3.68% / 377.1만주)
2026-10-141,305 (2.59% / 1,397.7만주)
2026-10-131,272 (-1.78% / 150.3만주)
2026-10-121,295 (-8.87% / 200.5만주)
2026-10-081,421 (0.50% / 206.0만주)
2026-10-071,414 (-2.55% / 245.3만주)
2026-10-061,451 (8.28% / 1,476.8만주)
2026-10-021,340 (-7.59% / 557.9만주)
2026-10-011,450 (-2.23% / 2,484.9만주)
 3.4_2.5_R3.0_5.6
1.9_2.5_B5.5_2.3
11.6_0.8_B8.1_5.6
-4.7_0.8_R3.1_2.0
-2.7_0.0_B6.3_0.8
-1.6_2.0_R2.2_0.8
1.2_0.2_B3.7_0.1
2.2_0.7_R5.9_7.2
-2.3_1.3_B5.4_1.5
14.3_3.3_B14.5_0.0		 3.86 14.66 20.84 -32.41 -23.80 -43.10 N/A
63 009900 명신산업 코스피 2026-10-16
(5.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,450 (5.49% / 286.2만주)
8,010 (-5.88% / 16.9만주)
8,510 (0.35% / 23.6만주)
8,480 (4.18% / 36.7만주)
8,140 (-3.78% / 12.4만주)
8,460 (-0.24% / 10.3만주)
8,480 (-2.53% / 11.8만주)
8,700 (1.99% / 24.6만주)
8,530 (0.00% / 14.9만주)
8,530 (3.27% / 20.4만주)
2026-10-168,450 (5.49% / 286.2만주)
2026-10-158,010 (-5.88% / 16.9만주)
2026-10-148,510 (0.35% / 23.6만주)
2026-10-138,480 (4.18% / 36.7만주)
2026-10-128,140 (-3.78% / 12.4만주)
2026-10-088,460 (-0.24% / 10.3만주)
2026-10-078,480 (-2.53% / 11.8만주)
2026-10-068,700 (1.99% / 24.6만주)
2026-10-028,530 (0.00% / 14.9만주)
2026-10-018,530 (3.27% / 20.4만주)
 0.1_0.4_R15.2_2.1
-3.6_2.1_B2.3_0.6
-0.8_0.2_R1.2_2.9
-0.5_1.2_R4.7_1.8
-0.2_0.1_B3.6_1.1
0.0_1.7_B0.2_1.1
-0.8_0.0_B1.7_0.5
1.3_3.8_R0.7_0.6
-0.8_0.0_R0.8_0.8
5.1_0.7_B1.7_0.0		 3.81 6.56 19.18 -17.24 -6.66 -2.29 N/A
64 002360 SH에너지화학 코스피 2026-10-16
(1.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,735 (1.22% / 5.4만주)
3,690 (0.54% / 3.7만주)
3,670 (-0.54% / 5.8만주)
3,690 (2.50% / 9.1만주)
3,600 (2.27% / 4.6만주)
3,520 (3.53% / 8.6만주)
3,400 (1.49% / 6.1만주)
3,350 (0.75% / 5.8만주)
3,325 (-8.15% / 30.9만주)
3,620 (6.47% / 18.2만주)
2026-10-163,735 (1.22% / 5.4만주)
2026-10-153,690 (0.54% / 3.7만주)
2026-10-143,670 (-0.54% / 5.8만주)
2026-10-133,690 (2.50% / 9.1만주)
2026-10-123,600 (2.27% / 4.6만주)
2026-10-083,520 (3.53% / 8.6만주)
2026-10-073,400 (1.49% / 6.1만주)
2026-10-063,350 (0.75% / 5.8만주)
2026-10-023,325 (-8.15% / 30.9만주)
2026-10-013,620 (6.47% / 18.2만주)
 0.3_1.4_R0.9_0.4
0.0_4.4_R0.5_0.5
0.8_5.0_B1.3_0.4
0.0_0.8_R2.5_5.0
-0.6_2.9_R2.9_0.4
-6.6_0.0_R10.9_0.3
6.7_3.4_B4.9_0.0
0.0_5.3_R0.8_5.2
0.0_14.1_B8.1_0.0
0.0_0.0_R6.5_7.7		 3.75 146.53 97.72 -13.94 2.05 -5.68 N/A
65 037270 YG PLUS 코스피 2026-10-16
(7.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,080 (7.88% / 45.5만주)
2,855 (-3.87% / 25.6만주)
2,970 (1.37% / 10.5만주)
2,930 (-1.35% / 17.2만주)
2,970 (-3.26% / 18.7만주)
3,070 (-2.69% / 11.1만주)
3,155 (1.61% / 23.1만주)
3,105 (0.16% / 11.1만주)
3,100 (0.16% / 7.9만주)
3,095 (0.65% / 10.4만주)
2026-10-163,080 (7.88% / 45.5만주)
2026-10-152,855 (-3.87% / 25.6만주)
2026-10-142,970 (1.37% / 10.5만주)
2026-10-132,930 (-1.35% / 17.2만주)
2026-10-122,970 (-3.26% / 18.7만주)
2026-10-083,070 (-2.69% / 11.1만주)
2026-10-073,155 (1.61% / 23.1만주)
2026-10-063,105 (0.16% / 11.1만주)
2026-10-023,100 (0.16% / 7.9만주)
2026-10-013,095 (0.65% / 10.4만주)
 0.2_0.0_R8.4_1.8
-3.0_1.8_B0.9_2.3
-0.7_0.3_R2.1_1.3
-2.4_1.6_R1.0_2.2
0.0_0.2_B3.3_1.5
0.0_0.8_B2.7_0.8
0.3_0.3_R1.3_2.1
0.0_0.6_R0.2_1.8
0.5_1.3_B0.3_0.3
-0.2_0.5_R0.8_0.0		 3.70 -2.69 -6.95 -39.84 -55.72 -54.61
66 003090 대웅 코스피 2026-10-16
(1.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,700 (1.16% / 8.4만주)
15,520 (-0.70% / 4.0만주)
15,630 (0.58% / 5.7만주)
15,540 (2.64% / 7.0만주)
15,140 (-3.51% / 7.6만주)
15,690 (-0.06% / 6.3만주)
15,700 (2.15% / 7.3만주)
15,370 (0.20% / 4.4만주)
15,340 (-1.60% / 5.6만주)
15,590 (3.45% / 10.2만주)
2026-10-1615,700 (1.16% / 8.4만주)
2026-10-1515,520 (-0.70% / 4.0만주)
2026-10-1415,630 (0.58% / 5.7만주)
2026-10-1315,540 (2.64% / 7.0만주)
2026-10-1215,140 (-3.51% / 7.6만주)
2026-10-0815,690 (-0.06% / 6.3만주)
2026-10-0715,700 (2.15% / 7.3만주)
2026-10-0615,370 (0.20% / 4.4만주)
2026-10-0215,340 (-1.60% / 5.6만주)
2026-10-0115,590 (3.45% / 10.2만주)
 0.0_1.5_R0.8_2.5
-0.1_2.8_B0.6_0.0
-1.0_0.3_R1.6_0.6
-0.5_3.0_R3.2_0.0
-1.2_2.6_B2.3_0.6
-1.1_1.4_R1.1_0.0
0.2_0.5_R1.9_0.0
1.0_1.0_B0.8_0.4
0.0_1.2_B1.6_1.2
0.1_0.0_R3.3_0.3		 3.70 -2.24 -5.82 -32.91 -28.64 -27.83 N/A
67 077500 유니퀘스트 코스피 2026-10-16
(12.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,120 (12.07% / 50.2만주)
9,030 (-10.42% / 33.0만주)
10,080 (2.34% / 32.1만주)
9,850 (0.92% / 35.6만주)
9,760 (-1.91% / 19.1만주)
9,950 (1.84% / 25.1만주)
9,770 (-2.69% / 35.5만주)
10,040 (-3.46% / 28.2만주)
10,400 (-2.80% / 29.9만주)
10,700 (6.15% / 45.3만주)
2026-10-1610,120 (12.07% / 50.2만주)
2026-10-159,030 (-10.42% / 33.0만주)
2026-10-1410,080 (2.34% / 32.1만주)
2026-10-139,850 (0.92% / 35.6만주)
2026-10-129,760 (-1.91% / 19.1만주)
2026-10-089,950 (1.84% / 25.1만주)
2026-10-079,770 (-2.69% / 35.5만주)
2026-10-0610,040 (-3.46% / 28.2만주)
2026-10-0210,400 (-2.80% / 29.9만주)
2026-10-0110,700 (6.15% / 45.3만주)
 2.8_0.1_R8.2_3.1
-5.8_1.4_B4.9_0.6
0.3_1.1_R2.0_2.8
-2.9_2.3_R3.9_3.1
-0.5_0.4_B1.4_2.7
0.8_1.8_R1.0_2.4
-0.3_2.8_B2.4_0.9
0.5_0.8_B3.9_2.8
-0.2_1.7_B2.6_0.4
-0.3_1.5_R6.5_1.4		 3.69 38.06 74.18 62.18 59.87 40.93
68 300720 한일시멘트 코스피 2026-10-16
(1.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,990 (1.01% / 14.5만주)
16,820 (-0.77% / 15.4만주)
16,950 (0.30% / 13.4만주)
16,900 (3.11% / 20.5만주)
16,390 (0.68% / 9.5만주)
16,280 (0.62% / 6.4만주)
16,180 (1.13% / 3.6만주)
16,000 (-0.31% / 3.2만주)
16,050 (-0.62% / 2.5만주)
16,150 (-0.25% / 3.6만주)
2026-10-1616,990 (1.01% / 14.5만주)
2026-10-1516,820 (-0.77% / 15.4만주)
2026-10-1416,950 (0.30% / 13.4만주)
2026-10-1316,900 (3.11% / 20.5만주)
2026-10-1216,390 (0.68% / 9.5만주)
2026-10-0816,280 (0.62% / 6.4만주)
2026-10-0716,180 (1.13% / 3.6만주)
2026-10-0616,000 (-0.31% / 3.2만주)
2026-10-0216,050 (-0.62% / 2.5만주)
2026-10-0116,150 (-0.25% / 3.6만주)
 0.0_0.4_R0.8_2.2
-0.1_1.7_B0.7_0.9
0.2_1.9_R0.1_3.1
0.0_1.5_R3.1_0.0
-1.0_0.1_R1.7_0.9
-0.7_0.4_R1.3_0.1
0.5_1.1_R0.6_0.7
0.3_0.0_B0.6_0.6
0.3_0.2_B0.9_0.0
0.2_0.7_B0.5_0.1		 3.66 3.91 22.32 -2.41 -0.76 -3.03
69 001080 만호제강 코스피 2026-10-16
(1.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,960 (1.28% / 8.0만주)
3,910 (2.09% / 4.7만주)
3,830 (-1.42% / 1.2만주)
3,885 (1.70% / 1.9만주)
3,820 (-2.05% / 2.0만주)
3,900 (0.91% / 1.4만주)
3,865 (-1.78% / 3.4만주)
3,935 (-1.63% / 11.1만주)
4,000 (3.09% / 3.1만주)
3,880 (-1.52% / 5.7만주)
2026-10-163,960 (1.28% / 8.0만주)
2026-10-153,910 (2.09% / 4.7만주)
2026-10-143,830 (-1.42% / 1.2만주)
2026-10-133,885 (1.70% / 1.9만주)
2026-10-123,820 (-2.05% / 2.0만주)
2026-10-083,900 (0.91% / 1.4만주)
2026-10-073,865 (-1.78% / 3.4만주)
2026-10-063,935 (-1.63% / 11.1만주)
2026-10-024,000 (3.09% / 3.1만주)
2026-10-013,880 (-1.52% / 5.7만주)
 -0.5_1.0_R3.0_3.6
1.0_3.9_R1.0_0.0
0.4_0.5_B1.8_1.0
0.0_2.2_R1.7_0.0
2.1_0.0_B4.0_0.0
-0.9_0.4_R1.8_1.8
2.9_1.9_B4.6_0.0
0.0_0.0_B1.6_2.6
-0.6_0.0_R3.8_2.3
4.6_3.0_B5.8_0.2		 3.66 9.09 -2.51 -22.23 -0.38 -19.17 N/A
70 404990 신한서부티엔디리츠 코스피 2026-10-16
(0.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,975 (0.25% / 15.7만주)
3,965 (-1.61% / 10.7만주)
4,030 (1.38% / 8.7만주)
3,975 (3.65% / 11.8만주)
3,835 (-0.65% / 6.6만주)
3,860 (0.00% / 3.3만주)
3,860 (-0.52% / 3.8만주)
3,880 (-0.26% / 4.8만주)
3,890 (-0.77% / 4.4만주)
3,920 (0.51% / 2.8만주)
2026-10-163,975 (0.25% / 15.7만주)
2026-10-153,965 (-1.61% / 10.7만주)
2026-10-144,030 (1.38% / 8.7만주)
2026-10-133,975 (3.65% / 11.8만주)
2026-10-123,835 (-0.65% / 6.6만주)
2026-10-083,860 (0.00% / 3.3만주)
2026-10-073,860 (-0.52% / 3.8만주)
2026-10-063,880 (-0.26% / 4.8만주)
2026-10-023,890 (-0.77% / 4.4만주)
2026-10-013,920 (0.51% / 2.8만주)
 0.5_1.5_R0.4_2.5
-0.6_1.6_B1.0_1.6
0.6_1.3_R0.8_0.9
1.4_2.2_R2.2_0.0
1.3_0.7_B1.9_0.5
-1.4_0.4_R1.4_0.0
-0.5_1.7_D0.0_1.4
-0.3_2.4_D0.0_0.4
0.1_1.3_B0.9_0.3
0.0_1.2_R0.5_1.4		 3.65 5.58 14.98 -3.47 10.36 23.45
71 092790 넥스틸 코스피 2026-10-16
(5.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,100 (5.65% / 31.6만주)
12,400 (-5.34% / 41.2만주)
13,100 (4.55% / 81.2만주)
12,530 (-0.87% / 23.8만주)
12,640 (-4.68% / 22.4만주)
13,260 (-3.42% / 21.2만주)
13,730 (-3.24% / 26.6만주)
14,190 (0.78% / 69.7만주)
14,080 (0.57% / 42.5만주)
14,000 (-2.78% / 188.9만주)
2026-10-1613,100 (5.65% / 31.6만주)
2026-10-1512,400 (-5.34% / 41.2만주)
2026-10-1413,100 (4.55% / 81.2만주)
2026-10-1312,530 (-0.87% / 23.8만주)
2026-10-1212,640 (-4.68% / 22.4만주)
2026-10-0813,260 (-3.42% / 21.2만주)
2026-10-0713,730 (-3.24% / 26.6만주)
2026-10-0614,190 (0.78% / 69.7만주)
2026-10-0214,080 (0.57% / 42.5만주)
2026-10-0114,000 (-2.78% / 188.9만주)
 0.8_0.4_R3.2_3.0
-1.2_2.2_B4.2_4.3
3.8_0.7_R0.8_7.2
-2.9_2.3_R2.1_1.0
-1.1_0.3_B3.6_2.1
-0.5_0.3_B2.9_0.1
0.4_0.2_B3.6_0.4
0.9_0.8_B0.1_3.2
-0.8_0.7_R1.4_0.6
7.6_3.9_B9.7_0.4		 3.64 -6.56 17.91 -22.26 23.58 12.16 N/A
72 017370 우신시스템 코스피 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,600 (2.13% / 0.7만주)
3,525 (-0.70% / 1.1만주)
3,550 (1.72% / 0.5만주)
3,490 (0.43% / 0.9만주)
3,475 (-3.61% / 1.8만주)
3,605 (-1.90% / 1.4만주)
3,675 (1.94% / 0.7만주)
3,605 (0.28% / 1.7만주)
3,595 (1.27% / 0.8만주)
3,550 (3.50% / 1.0만주)
2026-10-163,600 (2.13% / 0.7만주)
2026-10-153,525 (-0.70% / 1.1만주)
2026-10-143,550 (1.72% / 0.5만주)
2026-10-133,490 (0.43% / 0.9만주)
2026-10-123,475 (-3.61% / 1.8만주)
2026-10-083,605 (-1.90% / 1.4만주)
2026-10-073,675 (1.94% / 0.7만주)
2026-10-063,605 (0.28% / 1.7만주)
2026-10-023,595 (1.27% / 0.8만주)
2026-10-013,550 (3.50% / 1.0만주)
 -1.0_1.0_R4.3_15.8
4.1_4.4_B4.6_0.0
1.4_3.5_R0.3_0.0
-1.7_0.3_R2.2_0.0
3.6_1.2_B7.0_0.0
0.0_1.9_B1.9_0.3
0.0_1.2_R1.9_0.5
-1.0_1.3_R1.3_1.2
0.0_1.7_R1.3_0.0
1.7_0.7_R1.7_1.8		 3.60 3.15 -13.88 -38.67 -41.18 -46.80 N/A
73 030190 NICE평가정보 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,010 (2.41% / 8.0만주)
16,610 (-1.31% / 6.4만주)
16,830 (1.32% / 4.1만주)
16,610 (1.16% / 8.1만주)
16,420 (-2.20% / 8.4만주)
16,790 (-0.36% / 3.0만주)
16,850 (4.33% / 8.4만주)
16,150 (-0.74% / 5.0만주)
16,270 (0.37% / 8.6만주)
16,210 (1.76% / 6.0만주)
2026-10-1617,010 (2.41% / 8.0만주)
2026-10-1516,610 (-1.31% / 6.4만주)
2026-10-1416,830 (1.32% / 4.1만주)
2026-10-1316,610 (1.16% / 8.1만주)
2026-10-1216,420 (-2.20% / 8.4만주)
2026-10-0816,790 (-0.36% / 3.0만주)
2026-10-0716,850 (4.33% / 8.4만주)
2026-10-0616,150 (-0.74% / 5.0만주)
2026-10-0216,270 (0.37% / 8.6만주)
2026-10-0116,210 (1.76% / 6.0만주)
 -0.7_0.0_R2.8_2.2
0.0_2.3_B1.3_1.2
-0.6_0.0_R1.9_1.0
0.8_3.3_R0.4_0.9
-0.5_0.5_B1.7_0.2
-0.3_1.4_B0.1_0.1
0.9_0.9_R3.4_1.2
1.4_0.6_B2.1_0.3
0.1_0.4_R0.2_1.4
0.0_0.1_R1.8_0.5		 3.59 5.72 22.73 11.25 8.74 30.03
74 457190 이수스페셜티케미컬 코스피 2026-10-16
(-3.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 87,300 (-3.75% / 125.8만주)
90,700 (-0.66% / 72.1만주)
91,300 (10.13% / 88.0만주)
82,900 (-1.66% / 44.4만주)
84,300 (4.46% / 82.0만주)
80,700 (1.64% / 21.6만주)
79,400 (-5.70% / 22.8만주)
84,200 (3.82% / 28.4만주)
81,100 (3.44% / 37.0만주)
78,400 (-1.63% / 36.4만주)
2026-10-1687,300 (-3.75% / 125.8만주)
2026-10-1590,700 (-0.66% / 72.1만주)
2026-10-1491,300 (10.13% / 88.0만주)
2026-10-1382,900 (-1.66% / 44.4만주)
2026-10-1284,300 (4.46% / 82.0만주)
2026-10-0880,700 (1.64% / 21.6만주)
2026-10-0779,400 (-5.70% / 22.8만주)
2026-10-0684,200 (3.82% / 28.4만주)
2026-10-0281,100 (3.44% / 37.0만주)
2026-10-0178,400 (-1.63% / 36.4만주)
 1.4_1.0_B5.5_3.5
-4.3_3.1_R3.8_1.9
0.6_0.0_R9.5_1.8
-2.5_7.2_R0.9_1.0
4.7_2.7_B0.2_6.0
1.5_1.9_R0.1_1.0
-2.4_0.5_B3.4_0.4
1.2_1.9_R2.6_0.7
1.1_2.4_R2.3_0.7
-2.5_3.3_R0.9_0.1		 3.56 34.31 43.35 -16.78 40.35 70.18
75 137310 에스디바이오센서 코스피 2026-10-16
(2.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,770 (2.11% / 25.1만주)
6,630 (0.76% / 16.9만주)
6,580 (-1.79% / 11.2만주)
6,700 (2.45% / 16.6만주)
6,540 (2.03% / 12.7만주)
6,410 (-6.42% / 17.8만주)
6,850 (6.53% / 51.0만주)
6,430 (1.42% / 13.5만주)
6,340 (0.48% / 6.4만주)
6,310 (2.94% / 13.5만주)
2026-10-166,770 (2.11% / 25.1만주)
2026-10-156,630 (0.76% / 16.9만주)
2026-10-146,580 (-1.79% / 11.2만주)
2026-10-136,700 (2.45% / 16.6만주)
2026-10-126,540 (2.03% / 12.7만주)
2026-10-086,410 (-6.42% / 17.8만주)
2026-10-076,850 (6.53% / 51.0만주)
2026-10-066,430 (1.42% / 13.5만주)
2026-10-026,340 (0.48% / 6.4만주)
2026-10-016,310 (2.94% / 13.5만주)
 0.0_1.7_R2.7_1.3
-0.9_1.8_R1.7_0.2
-0.1_1.7_B1.6_2.2
-2.9_0.6_R5.5_0.4
1.4_0.8_R0.6_2.0
-1.6_0.0_B4.9_0.1
7.0_3.6_B0.4_0.0
0.2_1.7_R1.3_2.2
-0.8_0.5_R1.3_0.0
0.0_0.8_R2.9_0.0		 3.52 9.37 9.72 -18.43 -18.63 -28.08 N/A
76 034310 NICE 코스피 2026-10-16
(1.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,850 (1.20% / 2.8만주)
11,710 (0.95% / 2.9만주)
11,600 (2.11% / 5.5만주)
11,360 (-0.79% / 2.0만주)
11,450 (-1.04% / 1.6만주)
11,570 (-1.11% / 0.7만주)
11,700 (0.00% / 1.5만주)
11,700 (-0.34% / 1.1만주)
11,740 (0.00% / 0.6만주)
11,740 (-0.93% / 1.1만주)
2026-10-1611,850 (1.20% / 2.8만주)
2026-10-1511,710 (0.95% / 2.9만주)
2026-10-1411,600 (2.11% / 5.5만주)
2026-10-1311,360 (-0.79% / 2.0만주)
2026-10-1211,450 (-1.04% / 1.6만주)
2026-10-0811,570 (-1.11% / 0.7만주)
2026-10-0711,700 (0.00% / 1.5만주)
2026-10-0611,700 (-0.34% / 1.1만주)
2026-10-0211,740 (0.00% / 0.6만주)
2026-10-0111,740 (-0.93% / 1.1만주)
 0.0_1.0_R1.6_0.1
-1.6_0.9_R2.6_0.2
1.2_1.1_R0.9_1.5
-0.8_1.3_D0.0_2.9
1.3_0.4_B2.3_0.5
-0.6_0.0_B0.5_0.9
0.8_0.7_B0.8_0.9
2.8_0.2_B3.1_0.0
0.3_0.1_B0.3_1.5
-0.8_0.3_B0.2_2.0		 3.49 -3.27 2.69 -12.22 -1.74 -7.77
77 000225 유유제약1우 코스피 2026-10-16
(1.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,595 (1.99% / 0.9만주)
3,525 (-1.40% / 1.7만주)
3,575 (0.99% / 1.0만주)
3,540 (1.87% / 1.7만주)
3,475 (-3.61% / 3.1만주)
3,605 (-0.55% / 0.8만주)
3,625 (0.00% / 0.6만주)
3,625 (0.00% / 0.4만주)
3,625 (-0.14% / 0.1만주)
3,630 (0.97% / 0.4만주)
2026-10-163,595 (1.99% / 0.9만주)
2026-10-153,525 (-1.40% / 1.7만주)
2026-10-143,575 (0.99% / 1.0만주)
2026-10-133,540 (1.87% / 1.7만주)
2026-10-123,475 (-3.61% / 3.1만주)
2026-10-083,605 (-0.55% / 0.8만주)
2026-10-073,625 (0.00% / 0.6만주)
2026-10-063,625 (0.00% / 0.4만주)
2026-10-023,625 (-0.14% / 0.1만주)
2026-10-013,630 (0.97% / 0.4만주)
 0.7_0.7_R1.3_0.6
-1.0_3.3_B0.4_0.8
-2.3_0.0_R3.3_0.3
-0.1_1.2_R2.0_1.1
-0.4_1.7_B3.2_0.0
-0.7_1.3_R0.1_2.2
0.0_1.5_D0.0_0.7
1.2_1.4_B1.2_0.0
-1.2_0.1_R1.1_0.3
0.0_1.1_R1.0_0.0		 3.45 -4.13 -2.18 -19.03 -25.95 -23.17 N/A
78 010660 화천기계 코스피 2026-10-16
(0.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,050 (0.66% / 4.4만주)
3,030 (0.50% / 11.2만주)
3,015 (0.17% / 5.0만주)
3,010 (2.03% / 8.4만주)
2,950 (-1.99% / 3.8만주)
3,010 (-0.33% / 3.7만주)
3,020 (-1.47% / 2.8만주)
3,065 (-2.70% / 5.4만주)
3,150 (2.77% / 9.4만주)
3,065 (2.00% / 3.8만주)
2026-10-163,050 (0.66% / 4.4만주)
2026-10-153,030 (0.50% / 11.2만주)
2026-10-143,015 (0.17% / 5.0만주)
2026-10-133,010 (2.03% / 8.4만주)
2026-10-122,950 (-1.99% / 3.8만주)
2026-10-083,010 (-0.33% / 3.7만주)
2026-10-073,020 (-1.47% / 2.8만주)
2026-10-063,065 (-2.70% / 5.4만주)
2026-10-023,150 (2.77% / 9.4만주)
2026-10-013,065 (2.00% / 3.8만주)
 -0.8_0.2_R3.0_1.8
-5.1_0.0_R5.9_0.3
0.2_0.2_D0.0_3.2
-1.2_1.0_R3.3_0.0
1.7_0.0_B3.6_0.0
0.0_0.5_B0.3_1.3
0.8_0.0_B2.3_1.3
0.0_0.3_B2.7_0.2
0.0_0.2_R2.8_1.1
2.5_0.7_B0.5_0.5		 3.39 -3.48 13.17 -40.89 -31.38 -34.86 N/A
79 005300 롯데칠성 코스피 2026-10-16
(1.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 98,300 (1.76% / 3.0만주)
96,600 (-0.51% / 1.8만주)
97,100 (0.83% / 2.5만주)
96,300 (1.26% / 1.6만주)
95,100 (-0.21% / 0.8만주)
95,300 (0.00% / 1.2만주)
95,300 (0.42% / 0.8만주)
94,900 (-0.63% / 1.8만주)
95,500 (0.32% / 0.7만주)
95,200 (0.53% / 1.1만주)
2026-10-1698,300 (1.76% / 3.0만주)
2026-10-1596,600 (-0.51% / 1.8만주)
2026-10-1497,100 (0.83% / 2.5만주)
2026-10-1396,300 (1.26% / 1.6만주)
2026-10-1295,100 (-0.21% / 0.8만주)
2026-10-0895,300 (0.00% / 1.2만주)
2026-10-0795,300 (0.42% / 0.8만주)
2026-10-0694,900 (-0.63% / 1.8만주)
2026-10-0295,500 (0.32% / 0.7만주)
2026-10-0195,200 (0.53% / 1.1만주)
 0.0_1.1_R1.3_1.2
-0.6_1.7_R0.1_0.4
-0.1_0.3_R0.9_0.6
0.9_2.5_R0.3_0.0
-0.9_0.0_R0.7_1.8
0.3_0.6_B0.3_0.2
0.0_0.7_R0.4_1.0
0.1_0.5_B0.7_0.9
0.3_1.0_D0.0_0.2
0.8_0.9_B0.3_0.0		 3.36 2.08 -0.61 -17.74 -20.17 -10.98
80 024090 디씨엠 코스피 2026-10-16
(0.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,480 (0.97% / 2.8만주)
12,360 (-2.06% / 2.6만주)
12,620 (2.19% / 3.6만주)
12,350 (2.24% / 4.8만주)
12,080 (6.15% / 10.3만주)
11,380 (0.26% / 0.3만주)
11,350 (0.00% / 0.4만주)
11,350 (-1.13% / 0.2만주)
11,480 (0.00% / 0.1만주)
11,480 (0.35% / 0.3만주)
2026-10-1612,480 (0.97% / 2.8만주)
2026-10-1512,360 (-2.06% / 2.6만주)
2026-10-1412,620 (2.19% / 3.6만주)
2026-10-1312,350 (2.24% / 4.8만주)
2026-10-1212,080 (6.15% / 10.3만주)
2026-10-0811,380 (0.26% / 0.3만주)
2026-10-0711,350 (0.00% / 0.4만주)
2026-10-0611,350 (-1.13% / 0.2만주)
2026-10-0211,480 (0.00% / 0.1만주)
2026-10-0111,480 (0.35% / 0.3만주)
 -1.0_0.0_R2.8_1.5
0.3_2.8_B2.4_0.3
-0.1_4.0_R2.3_0.6
-2.2_3.0_R4.6_0.0
1.3_1.8_R4.8_10.9
0.0_0.4_R0.3_1.3
0.6_0.3_B0.6_0.4
0.3_0.0_B1.5_0.0
-0.1_0.4_R0.1_0.2
0.3_1.2_R0.1_0.0		 3.31 6.76 13.87 0.32 6.21 12.15 N/A
81 036420 콘텐트리중앙 코스피 2026-10-16
(6.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,563 (6.33% / 4.9만주)
1,470 (-3.29% / 5.0만주)
1,520 (0.40% / 2.1만주)
1,514 (0.07% / 3.9만주)
1,513 (0.60% / 4.5만주)
1,504 (-1.57% / 2.2만주)
1,528 (-2.68% / 2.0만주)
1,570 (-0.88% / 1.7만주)
1,584 (-1.80% / 2.2만주)
1,613 (4.20% / 8.0만주)
2026-10-161,563 (6.33% / 4.9만주)
2026-10-151,470 (-3.29% / 5.0만주)
2026-10-141,520 (0.40% / 2.1만주)
2026-10-131,514 (0.07% / 3.9만주)
2026-10-121,513 (0.60% / 4.5만주)
2026-10-081,504 (-1.57% / 2.2만주)
2026-10-071,528 (-2.68% / 2.0만주)
2026-10-061,570 (-0.88% / 1.7만주)
2026-10-021,584 (-1.80% / 2.2만주)
2026-10-011,613 (4.20% / 8.0만주)
 0.7_2.4_R5.6_4.0
-1.4_1.6_B1.9_3.0
-0.4_0.7_R0.8_2.6
-0.7_2.4_R0.7_1.0
0.0_2.6_R0.6_1.5
-0.7_0.1_B0.9_1.8
-0.4_0.5_B2.3_0.0
-0.9_1.5_D0.0_2.7
0.0_0.9_B1.8_0.0
-0.8_4.9_R5.1_0.1		 3.30 -4.35 -3.52 -73.05 -76.84 -84.42 N/A
82 326030 SK바이오팜 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,300 (5.62% / 20.0만주)
69,400 (-1.28% / 13.6만주)
70,300 (-0.57% / 7.3만주)
70,700 (-0.42% / 10.9만주)
71,000 (-2.34% / 8.4만주)
72,700 (-4.34% / 15.6만주)
76,000 (-0.78% / 6.8만주)
76,600 (1.06% / 10.2만주)
75,800 (-1.17% / 6.4만주)
76,700 (3.09% / 11.0만주)
2026-10-1673,300 (5.62% / 20.0만주)
2026-10-1569,400 (-1.28% / 13.6만주)
2026-10-1470,300 (-0.57% / 7.3만주)
2026-10-1370,700 (-0.42% / 10.9만주)
2026-10-1271,000 (-2.34% / 8.4만주)
2026-10-0872,700 (-4.34% / 15.6만주)
2026-10-0776,000 (-0.78% / 6.8만주)
2026-10-0676,600 (1.06% / 10.2만주)
2026-10-0275,800 (-1.17% / 6.4만주)
2026-10-0176,700 (3.09% / 11.0만주)
 0.7_1.1_R5.0_1.9
-1.0_2.3_B0.3_0.4
0.1_1.1_B0.7_2.1
-1.4_2.6_R1.0_0.3
-0.3_0.6_B2.1_1.1
-0.7_0.0_B3.7_0.1
1.4_0.3_B2.2_0.1
2.2_1.4_B1.2_0.6
0.0_0.9_B1.2_0.1
0.0_0.3_R3.1_0.0		 3.24 -6.15 -6.27 -30.65 -38.71 -27.78
83 019170 신풍제약 코스피 2026-10-16
(4.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,600 (4.35% / 59.9만주)
9,200 (-2.85% / 28.4만주)
9,470 (-0.94% / 29.5만주)
9,560 (2.80% / 74.3만주)
9,300 (-4.91% / 41.1만주)
9,780 (-11.17% / 85.8만주)
11,010 (13.86% / 363.7만주)
9,670 (4.54% / 44.0만주)
9,250 (-1.39% / 11.2만주)
9,380 (3.88% / 19.7만주)
2026-10-169,600 (4.35% / 59.9만주)
2026-10-159,200 (-2.85% / 28.4만주)
2026-10-149,470 (-0.94% / 29.5만주)
2026-10-139,560 (2.80% / 74.3만주)
2026-10-129,300 (-4.91% / 41.1만주)
2026-10-089,780 (-11.17% / 85.8만주)
2026-10-0711,010 (13.86% / 363.7만주)
2026-10-069,670 (4.54% / 44.0만주)
2026-10-029,250 (-1.39% / 11.2만주)
2026-10-019,380 (3.88% / 19.7만주)
 0.0_0.4_R3.9_1.7
-3.9_0.8_R1.1_1.3
-2.5_0.2_R1.6_2.5
-3.2_1.1_R6.2_1.5
0.4_0.3_B5.3_0.3
-8.2_0.3_B3.3_0.2
14.0_6.4_B0.1_2.1
1.2_0.6_R3.3_0.0
-0.3_0.3_B1.1_1.3
-0.3_0.4_R4.2_0.3		 3.23 -3.71 18.23 -12.01 -25.58 -26.15 N/A
84 003060 에이프로젠바이오로직스 코스피 2026-10-16
(3.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,513 (3.42% / 8.7만주)
1,463 (-1.08% / 11.3만주)
1,479 (2.35% / 8.9만주)
1,445 (-1.43% / 8.4만주)
1,466 (-5.05% / 10.2만주)
1,544 (0.26% / 9.3만주)
1,540 (-0.96% / 13.8만주)
1,555 (-0.58% / 12.0만주)
1,564 (1.03% / 20.0만주)
1,548 (5.31% / 16.4만주)
2026-10-161,513 (3.42% / 8.7만주)
2026-10-151,463 (-1.08% / 11.3만주)
2026-10-141,479 (2.35% / 8.9만주)
2026-10-131,445 (-1.43% / 8.4만주)
2026-10-121,466 (-5.05% / 10.2만주)
2026-10-081,544 (0.26% / 9.3만주)
2026-10-071,540 (-0.96% / 13.8만주)
2026-10-061,555 (-0.58% / 12.0만주)
2026-10-021,564 (1.03% / 20.0만주)
2026-10-011,548 (5.31% / 16.4만주)
 -1.2_0.0_R2.8_2.1
-0.1_2.5_B0.9_0.1
2.3_2.1_R0.1_2.0
-0.1_1.5_B1.3_1.4
0.0_0.0_B5.1_1.1
-0.8_0.7_R1.1_1.7
-1.4_1.5_R0.5_3.8
0.8_4.2_B1.4_2.5
-0.3_2.1_R1.3_3.6
0.0_1.4_R5.3_0.3		 3.21 -7.74 -27.26 -59.79 -79.86 -83.10 N/A
85 002350 넥센타이어 코스피 2026-10-16
(1.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,840 (1.21% / 11.6만주)
5,770 (-1.20% / 10.8만주)
5,840 (1.21% / 9.1만주)
5,770 (1.94% / 14.8만주)
5,660 (-1.91% / 9.6만주)
5,770 (0.17% / 15.7만주)
5,760 (0.00% / 6.4만주)
5,760 (-0.69% / 7.5만주)
5,800 (1.58% / 7.5만주)
5,710 (1.24% / 8.1만주)
2026-10-165,840 (1.21% / 11.6만주)
2026-10-155,770 (-1.20% / 10.8만주)
2026-10-145,840 (1.21% / 9.1만주)
2026-10-135,770 (1.94% / 14.8만주)
2026-10-125,660 (-1.91% / 9.6만주)
2026-10-085,770 (0.17% / 15.7만주)
2026-10-075,760 (0.00% / 6.4만주)
2026-10-065,760 (-0.69% / 7.5만주)
2026-10-025,800 (1.58% / 7.5만주)
2026-10-015,710 (1.24% / 8.1만주)
 -0.5_0.0_R2.6_1.4
-2.1_1.2_R0.9_0.9
0.0_0.2_R1.2_0.9
-0.4_1.1_R2.3_0.2
0.0_0.5_B1.9_1.0
0.3_1.4_B0.2_0.7
0.3_0.5_B0.3_0.7
0.0_1.0_B0.7_0.2
-0.4_0.2_R1.9_0.3
-0.2_0.7_R1.4_0.2		 3.18 2.82 -12.44 -20.54 -23.31 0.93 N/A
86 019175 신풍제약우 코스피 2026-10-16
(2.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,290 (2.81% / 0.3만주)
13,900 (-2.32% / 0.6만주)
14,230 (0.57% / 0.3만주)
14,150 (2.17% / 1.8만주)
13,850 (-3.95% / 0.3만주)
14,420 (-6.36% / 0.4만주)
15,400 (7.77% / 1.1만주)
14,290 (1.49% / 0.2만주)
14,080 (-0.49% / 0.0만주)
14,150 (1.58% / 0.1만주)
2026-10-1614,290 (2.81% / 0.3만주)
2026-10-1513,900 (-2.32% / 0.6만주)
2026-10-1414,230 (0.57% / 0.3만주)
2026-10-1314,150 (2.17% / 1.8만주)
2026-10-1213,850 (-3.95% / 0.3만주)
2026-10-0814,420 (-6.36% / 0.4만주)
2026-10-0715,400 (7.77% / 1.1만주)
2026-10-0614,290 (1.49% / 0.2만주)
2026-10-0214,080 (-0.49% / 0.0만주)
2026-10-0114,150 (1.58% / 0.1만주)
 4.2_2.4_B2.3_1.7
-0.8_6.3_B1.5_2.3
-1.8_4.2_R2.4_3.5
-5.2_0.0_R7.8_12.2
-0.8_1.6_B3.1_0.8
-4.5_0.9_B1.9_0.0
15.5_2.5_B6.7_0.0
0.0_1.2_R1.5_0.7
0.0_1.6_B0.5_0.0
-0.1_0.0_R1.7_1.2		 3.18 -1.99 18.39 -28.19 -28.91 -38.67 N/A
87 014990 인디에프 코스피 2026-10-16
(7.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,750 (7.14% / 14.7만주)
3,500 (-6.79% / 31.0만주)
3,755 (-0.13% / 68.5만주)
3,760 (3.44% / 206.9만주)
3,635 (-7.15% / 22.7만주)
3,915 (1.56% / 11.5만주)
3,855 (-3.14% / 13.1만주)
3,980 (-1.49% / 16.9만주)
4,040 (2.67% / 20.9만주)
3,935 (5.35% / 24.6만주)
2026-10-163,750 (7.14% / 14.7만주)
2026-10-153,500 (-6.79% / 31.0만주)
2026-10-143,755 (-0.13% / 68.5만주)
2026-10-133,760 (3.44% / 206.9만주)
2026-10-123,635 (-7.15% / 22.7만주)
2026-10-083,915 (1.56% / 11.5만주)
2026-10-073,855 (-3.14% / 13.1만주)
2026-10-063,980 (-1.49% / 16.9만주)
2026-10-024,040 (2.67% / 20.9만주)
2026-10-013,935 (5.35% / 24.6만주)
 0.0_1.1_R6.9_1.1
-3.7_5.3_B3.2_2.2
-2.7_0.1_R2.6_11.5
8.9_3.5_B5.1_14.3
-5.4_5.1_B1.9_2.6
-0.9_2.0_R2.5_0.3
-0.3_1.3_B2.9_1.5
0.0_3.4_B1.5_0.6
0.0_3.2_R2.7_1.1
1.7_1.4_R3.6_1.1		 3.16 1.35 97.26 -6.25 -6.60 -32.00 N/A
88 001230 동국홀딩스 코스피 2026-10-16
(4.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,030 (4.10% / 28.9만주)
1,950 (-1.71% / 38.3만주)
1,984 (1.12% / 24.6만주)
1,962 (-0.36% / 49.6만주)
1,969 (-2.52% / 43.7만주)
2,020 (0.75% / 40.3만주)
2,005 (-2.43% / 39.2만주)
2,055 (1.48% / 29.7만주)
2,025 (0.00% / 39.4만주)
2,025 (0.00% / 45.5만주)
2026-10-162,030 (4.10% / 28.9만주)
2026-10-151,950 (-1.71% / 38.3만주)
2026-10-141,984 (1.12% / 24.6만주)
2026-10-131,962 (-0.36% / 49.6만주)
2026-10-121,969 (-2.52% / 43.7만주)
2026-10-082,020 (0.75% / 40.3만주)
2026-10-072,005 (-2.43% / 39.2만주)
2026-10-062,055 (1.48% / 29.7만주)
2026-10-022,025 (0.00% / 39.4만주)
2026-10-012,025 (0.00% / 45.5만주)
 -1.0_0.1_R5.1_0.5
-3.0_1.0_R1.3_0.8
0.0_0.0_R1.1_1.6
-1.5_1.7_R1.1_0.2
0.0_0.4_B2.5_1.2
0.5_1.6_R0.2_2.7
-1.2_0.2_B1.2_0.5
0.2_1.2_R1.2_1.7
-0.2_1.0_R0.2_2.2
3.7_0.7_B3.6_1.4		 3.10 -3.56 19.41 -8.56 42.36 38.47 N/A
89 002210 동성제약 코스피 2026-10-16
(5.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,288 (5.40% / 5.7만주)
1,222 (-2.08% / 5.2만주)
1,248 (3.57% / 3.2만주)
1,205 (-3.60% / 6.5만주)
1,250 (-2.57% / 3.4만주)
1,283 (-0.77% / 3.8만주)
1,293 (0.70% / 5.0만주)
1,284 (0.47% / 4.1만주)
1,278 (-1.46% / 3.1만주)
1,297 (1.81% / 4.2만주)
2026-10-161,288 (5.40% / 5.7만주)
2026-10-151,222 (-2.08% / 5.2만주)
2026-10-141,248 (3.57% / 3.2만주)
2026-10-131,205 (-3.60% / 6.5만주)
2026-10-121,250 (-2.57% / 3.4만주)
2026-10-081,283 (-0.77% / 3.8만주)
2026-10-071,293 (0.70% / 5.0만주)
2026-10-061,284 (0.47% / 4.1만주)
2026-10-021,278 (-1.46% / 3.1만주)
2026-10-011,297 (1.81% / 4.2만주)
 -3.4_0.0_R8.0_1.8
-7.0_0.0_R5.3_1.4
3.7_5.0_B0.2_1.0
0.6_2.7_B4.1_0.0
0.8_0.2_B3.3_0.5
1.7_0.4_B2.4_0.0
1.2_1.1_B0.5_0.5
1.7_1.1_B1.2_2.3
0.0_0.1_B1.5_0.6
0.2_0.6_R1.6_0.1		 3.04 -5.71 32.37 32.37 32.37 32.37 N/A
90 194370 제이에스코퍼레이션 코스피 2026-10-16
(2.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,240 (2.09% / 5.3만주)
11,990 (-0.42% / 8.1만주)
12,040 (-0.25% / 4.0만주)
12,070 (1.60% / 3.9만주)
11,880 (-2.78% / 3.6만주)
12,220 (1.83% / 1.5만주)
12,000 (-2.20% / 3.5만주)
12,270 (-4.36% / 5.6만주)
12,830 (1.66% / 5.0만주)
12,620 (0.40% / 3.2만주)
2026-10-1612,240 (2.09% / 5.3만주)
2026-10-1511,990 (-0.42% / 8.1만주)
2026-10-1412,040 (-0.25% / 4.0만주)
2026-10-1312,070 (1.60% / 3.9만주)
2026-10-1211,880 (-2.78% / 3.6만주)
2026-10-0812,220 (1.83% / 1.5만주)
2026-10-0712,000 (-2.20% / 3.5만주)
2026-10-0612,270 (-4.36% / 5.6만주)
2026-10-0212,830 (1.66% / 5.0만주)
2026-10-0112,620 (0.40% / 3.2만주)
 0.1_2.4_R2.8_1.2
-2.2_2.0_R1.8_1.2
0.0_1.8_B0.2_1.7
0.0_2.4_R1.6_1.6
-0.2_0.8_B2.6_0.8
0.9_2.0_R0.9_0.6
0.2_0.0_B2.4_0.4
0.8_0.5_B5.1_0.5
-0.5_0.4_R2.1_1.9
-0.3_0.2_R0.7_0.2		 3.03 -7.06 1.83 -1.24 11.68 27.27 N/A
91 012450 한화에어로스페이스 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 888,000 (7.77% / 27.0만주)
824,000 (-2.14% / 17.8만주)
842,000 (0.36% / 20.3만주)
839,000 (-2.67% / 16.9만주)
862,000 (-3.25% / 22.2만주)
891,000 (-8.33% / 33.3만주)
972,000 (-4.99% / 16.9만주)
1,023,000 (-4.57% / 13.7만주)
1,072,000 (3.68% / 10.7만주)
1,034,000 (2.68% / 8.5만주)
2026-10-16888,000 (7.77% / 27.0만주)
2026-10-15824,000 (-2.14% / 17.8만주)
2026-10-14842,000 (0.36% / 20.3만주)
2026-10-13839,000 (-2.67% / 16.9만주)
2026-10-12862,000 (-3.25% / 22.2만주)
2026-10-08891,000 (-8.33% / 33.3만주)
2026-10-07972,000 (-4.99% / 16.9만주)
2026-10-061,023,000 (-4.57% / 13.7만주)
2026-10-021,072,000 (3.68% / 10.7만주)
2026-10-011,034,000 (2.68% / 8.5만주)
 1.1_0.1_R8.0_1.1
-0.6_2.1_B1.6_1.3
-0.6_2.4_R1.0_2.0
-2.1_4.3_B0.6_0.0
0.0_1.0_B3.3_0.1
-0.9_0.0_B7.5_0.9
-0.9_0.1_B4.1_0.7
1.9_0.7_B6.3_1.7
0.4_1.3_R3.3_0.7
2.0_1.8_R0.7_0.9		 3.02 -16.46 -4.41 -41.15 -31.38 -6.16
92 241590 화승엔터프라이즈 코스피 2026-10-16
(1.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,740 (1.48% / 2.3만주)
2,700 (-1.64% / 7.4만주)
2,745 (2.04% / 1.4만주)
2,690 (1.13% / 5.7만주)
2,660 (-2.03% / 3.8만주)
2,715 (1.50% / 2.5만주)
2,675 (1.13% / 2.5만주)
2,645 (-2.76% / 6.3만주)
2,720 (1.49% / 2.1만주)
2,680 (1.13% / 2.3만주)
2026-10-162,740 (1.48% / 2.3만주)
2026-10-152,700 (-1.64% / 7.4만주)
2026-10-142,745 (2.04% / 1.4만주)
2026-10-132,690 (1.13% / 5.7만주)
2026-10-122,660 (-2.03% / 3.8만주)
2026-10-082,715 (1.50% / 2.5만주)
2026-10-072,675 (1.13% / 2.5만주)
2026-10-062,645 (-2.76% / 6.3만주)
2026-10-022,720 (1.49% / 2.1만주)
2026-10-012,680 (1.13% / 2.3만주)
 -0.2_0.6_R1.1_1.5
-1.5_4.1_B0.2_0.6
0.0_0.4_R2.0_0.2
0.0_3.4_R1.1_0.0
-0.6_1.5_B1.5_1.3
1.7_1.8_B0.2_0.2
0.4_0.0_R0.8_3.0
0.0_0.4_B2.8_1.1
2.4_2.9_B0.9_0.0
0.9_1.9_R0.2_0.0		 3.01 -2.14 -9.87 -39.91 -44.87 -51.36 N/A
93 365550 ESR켄달스퀘어리츠 코스피 2026-10-16
(1.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,130 (1.46% / 20.9만주)
3,085 (-0.96% / 28.7만주)
3,115 (0.48% / 10.4만주)
3,100 (1.97% / 25.9만주)
3,040 (-1.78% / 20.1만주)
3,095 (-1.12% / 12.3만주)
3,130 (-0.32% / 12.5만주)
3,140 (1.29% / 18.2만주)
3,100 (0.49% / 12.0만주)
3,085 (-0.48% / 18.6만주)
2026-10-163,130 (1.46% / 20.9만주)
2026-10-153,085 (-0.96% / 28.7만주)
2026-10-143,115 (0.48% / 10.4만주)
2026-10-133,100 (1.97% / 25.9만주)
2026-10-123,040 (-1.78% / 20.1만주)
2026-10-083,095 (-1.12% / 12.3만주)
2026-10-073,130 (-0.32% / 12.5만주)
2026-10-063,140 (1.29% / 18.2만주)
2026-10-023,100 (0.49% / 12.0만주)
2026-10-013,085 (-0.48% / 18.6만주)
 0.2_0.2_R0.3_3.1
0.0_1.0_B1.0_0.0
0.0_0.6_R0.5_1.8
1.3_2.4_R0.6_0.5
0.0_0.2_B1.8_0.5
1.6_0.6_B2.7_0.0
0.2_1.3_B0.5_0.8
0.6_1.6_R0.6_1.3
0.3_1.1_R0.2_0.2
0.3_0.8_B0.8_3.2		 2.96 -0.79 -1.88 -27.46 -26.30 -25.30
94 004020 현대제철 코스피 2026-10-16
(4.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 28,500 (4.40% / 67.9만주)
27,300 (-3.36% / 36.8만주)
28,250 (1.99% / 44.2만주)
27,700 (0.00% / 49.3만주)
27,700 (-1.77% / 33.1만주)
28,200 (-0.88% / 51.6만주)
28,450 (-5.01% / 86.4만주)
29,950 (-0.17% / 81.1만주)
30,000 (-1.15% / 46.3만주)
30,350 (1.17% / 59.9만주)
2026-10-1628,500 (4.40% / 67.9만주)
2026-10-1527,300 (-3.36% / 36.8만주)
2026-10-1428,250 (1.99% / 44.2만주)
2026-10-1327,700 (0.00% / 49.3만주)
2026-10-1227,700 (-1.77% / 33.1만주)
2026-10-0828,200 (-0.88% / 51.6만주)
2026-10-0728,450 (-5.01% / 86.4만주)
2026-10-0629,950 (-0.17% / 81.1만주)
2026-10-0230,000 (-1.15% / 46.3만주)
2026-10-0130,350 (1.17% / 59.9만주)
 0.5_0.7_R2.9_2.7
-1.6_2.2_B1.8_0.2
0.2_0.0_R1.8_2.1
-3.2_1.7_R3.4_0.5
-1.4_0.7_B0.4_1.6
-0.5_1.6_B0.4_0.9
-0.5_0.5_B4.5_0.0
0.3_0.8_B0.5_1.8
-0.8_1.0_B0.3_0.8
3.5_1.3_B2.3_0.0		 2.89 -18.92 7.14 -28.75 -9.93 -12.12
95 086280 현대글로비스 코스피 2026-10-16
(5.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 187,100 (5.53% / 24.4만주)
177,300 (-3.95% / 19.7만주)
184,600 (2.21% / 18.8만주)
180,600 (-0.71% / 13.7만주)
181,900 (-0.55% / 14.2만주)
182,900 (-2.71% / 22.0만주)
188,000 (-6.47% / 19.1만주)
201,000 (-0.25% / 7.5만주)
201,500 (1.56% / 9.0만주)
198,400 (0.81% / 11.3만주)
2026-10-16187,100 (5.53% / 24.4만주)
2026-10-15177,300 (-3.95% / 19.7만주)
2026-10-14184,600 (2.21% / 18.8만주)
2026-10-13180,600 (-0.71% / 13.7만주)
2026-10-12181,900 (-0.55% / 14.2만주)
2026-10-08182,900 (-2.71% / 22.0만주)
2026-10-07188,000 (-6.47% / 19.1만주)
2026-10-06201,000 (-0.25% / 7.5만주)
2026-10-02201,500 (1.56% / 9.0만주)
2026-10-01198,400 (0.81% / 11.3만주)
 0.4_0.0_R4.7_2.6
-2.1_1.6_B1.9_1.2
-0.1_0.2_R2.3_2.4
-1.0_4.0_R0.3_0.1
-0.6_0.3_D0.0_3.3
-0.3_0.7_B2.4_0.9
-0.3_0.4_B6.2_0.0
0.7_0.7_B1.0_0.7
0.0_0.9_R1.6_0.0
1.4_1.0_B0.6_1.0		 2.86 -8.51 -2.14 -15.15 -27.85 17.95
96 005320 온타이드 코스피 2026-10-16
(-0.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,655 (-0.06% / 27.0만주)
1,656 (0.24% / 36.1만주)
1,652 (1.04% / 28.7만주)
1,635 (1.55% / 24.5만주)
1,610 (0.63% / 29.1만주)
1,600 (2.83% / 32.9만주)
1,556 (4.08% / 35.5만주)
1,495 (5.50% / 42.2만주)
1,417 (7.02% / 40.3만주)
1,324 (4.25% / 20.0만주)
2026-10-161,655 (-0.06% / 27.0만주)
2026-10-151,656 (0.24% / 36.1만주)
2026-10-141,652 (1.04% / 28.7만주)
2026-10-131,635 (1.55% / 24.5만주)
2026-10-121,610 (0.63% / 29.1만주)
2026-10-081,600 (2.83% / 32.9만주)
2026-10-071,556 (4.08% / 35.5만주)
2026-10-061,495 (5.50% / 42.2만주)
2026-10-021,417 (7.02% / 40.3만주)
2026-10-011,324 (4.25% / 20.0만주)
 0.5_5.3_B0.5_0.7
-0.1_1.9_R0.4_0.8
0.0_0.2_R1.0_1.3
0.6_3.1_R0.9_0.9
0.0_1.8_R0.6_1.8
0.3_3.2_R2.6_0.9
0.0_3.2_R4.1_0.1
0.0_4.7_R5.5_1.7
0.5_1.7_R6.5_1.7
0.0_2.2_R4.3_0.0		 2.80 35.88 100.36 60.68 85.12 57.32 N/A
97 058650 세아홀딩스 코스피 2026-10-16
(2.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 129,000 (2.87% / 0.1만주)
125,400 (-1.10% / 0.2만주)
126,800 (0.88% / 0.0만주)
125,700 (0.16% / 0.1만주)
125,500 (-0.40% / 0.1만주)
126,000 (-0.24% / 0.1만주)
126,300 (-1.94% / 0.1만주)
128,800 (0.94% / 0.0만주)
127,600 (-1.39% / 0.1만주)
129,400 (0.31% / 0.0만주)
2026-10-16129,000 (2.87% / 0.1만주)
2026-10-15125,400 (-1.10% / 0.2만주)
2026-10-14126,800 (0.88% / 0.0만주)
2026-10-13125,700 (0.16% / 0.1만주)
2026-10-12125,500 (-0.40% / 0.1만주)
2026-10-08126,000 (-0.24% / 0.1만주)
2026-10-07126,300 (-1.94% / 0.1만주)
2026-10-06128,800 (0.94% / 0.0만주)
2026-10-02127,600 (-1.39% / 0.1만주)
2026-10-01129,400 (0.31% / 0.0만주)
 0.2_0.0_R2.6_0.2
0.0_3.0_B1.1_0.4
-2.9_0.0_R3.8_0.0
-1.9_1.9_R2.1_0.0
-1.5_1.6_R1.1_0.5
-0.6_2.2_R0.3_0.2
0.0_0.5_B1.9_0.0
0.3_1.3_R0.6_0.1
0.5_1.1_B1.8_0.2
0.2_1.1_R0.2_0.4		 2.79 -2.20 10.26 -16.34 -11.52 8.40 N/A
98 271560 오리온 코스피 2026-10-16
(1.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 108,500 (1.02% / 11.7만주)
107,400 (1.70% / 17.2만주)
105,600 (-0.85% / 10.4만주)
106,500 (0.85% / 12.8만주)
105,600 (1.34% / 9.5만주)
104,200 (-1.79% / 8.0만주)
106,100 (-0.38% / 7.3만주)
106,500 (1.14% / 8.2만주)
105,300 (-0.75% / 10.6만주)
106,100 (-0.75% / 4.7만주)
2026-10-16108,500 (1.02% / 11.7만주)
2026-10-15107,400 (1.70% / 17.2만주)
2026-10-14105,600 (-0.85% / 10.4만주)
2026-10-13106,500 (0.85% / 12.8만주)
2026-10-12105,600 (1.34% / 9.5만주)
2026-10-08104,200 (-1.79% / 8.0만주)
2026-10-07106,100 (-0.38% / 7.3만주)
2026-10-06106,500 (1.14% / 8.2만주)
2026-10-02105,300 (-0.75% / 10.6만주)
2026-10-01106,100 (-0.75% / 4.7만주)
 1.5_2.1_B0.3_2.3
-0.1_2.1_R1.8_0.4
-0.4_1.3_B0.5_0.9
-0.2_1.9_R1.0_0.2
-0.1_0.0_R1.4_1.5
-0.9_0.3_B0.9_0.6
0.0_0.9_B0.4_0.5
0.4_0.8_R0.8_0.1
-0.2_0.7_B0.6_1.5
0.0_0.5_B0.7_0.4		 2.75 -6.47 -13.45 -20.29 4.09 11.71
99 381970 KG모빌리티플랫폼 코스피 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,380 (5.28% / 8.9만주)
6,060 (-0.16% / 10.7만주)
6,070 (0.83% / 4.2만주)
6,020 (-3.06% / 7.8만주)
6,210 (-1.11% / 5.8만주)
6,280 (0.00% / 5.2만주)
6,280 (-0.79% / 5.6만주)
6,330 (0.16% / 1.5만주)
6,320 (1.61% / 1.3만주)
6,220 (-1.58% / 2.7만주)
2026-10-166,380 (5.28% / 8.9만주)
2026-10-156,060 (-0.16% / 10.7만주)
2026-10-146,070 (0.83% / 4.2만주)
2026-10-136,020 (-3.06% / 7.8만주)
2026-10-126,210 (-1.11% / 5.8만주)
2026-10-086,280 (0.00% / 5.2만주)
2026-10-076,280 (-0.79% / 5.6만주)
2026-10-066,330 (0.16% / 1.5만주)
2026-10-026,320 (1.61% / 1.3만주)
2026-10-016,220 (-1.58% / 2.7만주)
 0.2_1.0_R4.1_2.1
1.0_2.6_B1.1_4.2
-0.3_0.0_R1.2_2.1
-1.8_1.5_B1.3_2.0
-0.5_1.0_B0.6_2.4
-0.3_0.8_R0.3_1.9
-0.2_0.5_B0.6_1.4
-0.5_0.8_R0.6_0.0
0.5_0.5_R1.1_0.0
0.0_0.0_B1.6_0.6		 2.74 -1.54 -15.72 -37.62 -56.78 -56.49
100 006040 동원산업 코스피 2026-10-16
(1.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,050 (1.12% / 4.2만주)
35,650 (0.71% / 4.0만주)
35,400 (1.43% / 2.8만주)
34,900 (-0.57% / 3.2만주)
35,100 (0.72% / 2.4만주)
34,850 (-0.85% / 3.3만주)
35,150 (-0.42% / 1.8만주)
35,300 (-0.14% / 2.8만주)
35,350 (-0.14% / 1.6만주)
35,400 (0.28% / 1.9만주)
2026-10-1636,050 (1.12% / 4.2만주)
2026-10-1535,650 (0.71% / 4.0만주)
2026-10-1435,400 (1.43% / 2.8만주)
2026-10-1334,900 (-0.57% / 3.2만주)
2026-10-1235,100 (0.72% / 2.4만주)
2026-10-0834,850 (-0.85% / 3.3만주)
2026-10-0735,150 (-0.42% / 1.8만주)
2026-10-0635,300 (-0.14% / 2.8만주)
2026-10-0235,350 (-0.14% / 1.6만주)
2026-10-0135,400 (0.28% / 1.9만주)
 -0.1_0.1_R1.5_1.8
0.3_2.3_R0.4_0.3
0.6_1.0_R0.9_0.8
0.1_1.9_B0.7_0.0
0.0_0.4_R0.7_1.0
-0.4_0.4_B0.4_0.6
-0.8_0.7_R0.4_0.4
0.4_1.4_B0.6_0.3
0.0_1.3_B0.1_0.1
1.0_0.8_B0.7_0.0		 2.71 -1.64 10.50 -5.95 -10.71 -13.31
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 5일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 009190 대양금속 코스피 2026-10-16
(29.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,049 (29.99% / 2,822.4만주)
807 (4.40% / 1,418.6만주)
773 (16.24% / 1,924.3만주)
665 (19.82% / 1,637.1만주)
555 (-9.02% / 154.0만주)
610 (-8.27% / 412.1만주)
665 (14.85% / 1,358.3만주)
579 (-6.16% / 310.6만주)
617 (-9.93% / 193.8만주)
685 (-14.38% / 380.0만주)
2026-10-161,049 (29.99% / 2,822.4만주)
2026-10-15807 (4.40% / 1,418.6만주)
2026-10-14773 (16.24% / 1,924.3만주)
2026-10-13665 (19.82% / 1,637.1만주)
2026-10-12555 (-9.02% / 154.0만주)
2026-10-08610 (-8.27% / 412.1만주)
2026-10-07665 (14.85% / 1,358.3만주)
2026-10-06579 (-6.16% / 310.6만주)
2026-10-02617 (-9.93% / 193.8만주)
2026-10-01685 (-14.38% / 380.0만주)
 3.0_0.2_R26.2_0.0
10.2_5.6_B5.3_10.0
0.6_0.0_R15.5_11.8
0.2_2.0_R19.6_8.4
0.0_0.9_B9.0_0.0
-0.9_1.0_B7.4_7.7
1.0_0.0_R13.7_13.1
-0.8_0.7_B5.4_10.0
1.2_2.3_B11.0_4.6
-1.0_16.2_B13.5_1.0		 71.97 -7.58 -45.34 -24.59 -18.05 -32.10 N/A
2 015260 에이엔피 코스피 2026-10-16
(12.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 428 (12.93% / 2,046.0만주)
379 (29.79% / 712.3만주)
292 (29.78% / 1,421.3만주)
225 (14.21% / 1,168.3만주)
197 (-20.88% / 450.1만주)
249 (29.69% / 280.8만주)
192 (17.07% / 1,099.6만주)
164 (-18.81% / 268.8만주)
202 (-16.53% / 213.5만주)
242 (-3.20% / 35.9만주)
2026-10-16428 (12.93% / 2,046.0만주)
2026-10-15379 (29.79% / 712.3만주)
2026-10-14292 (29.78% / 1,421.3만주)
2026-10-13225 (14.21% / 1,168.3만주)
2026-10-12197 (-20.88% / 450.1만주)
2026-10-08249 (29.69% / 280.8만주)
2026-10-07192 (17.07% / 1,099.6만주)
2026-10-06164 (-18.81% / 268.8만주)
2026-10-02202 (-16.53% / 213.5만주)
2026-10-01242 (-3.20% / 35.9만주)
 5.5_5.3_R7.0_15.0
0.0_9.9_R29.8_0.0
0.9_0.0_R28.6_0.0
1.5_1.5_R12.5_13.8
-6.4_4.1_B15.5_5.2
0.0_3.6_R29.7_0.0
2.4_3.0_R14.3_10.9
0.0_5.5_B18.8_4.0
-0.4_4.0_B16.2_1.2
-0.4_1.7_B2.8_1.2		 71.89 51.24 27.76 -32.92 1.18 -17.69 N/A
3 010580 에스엠벡셀 코스피 2026-10-16
(-2.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,110 (-2.05% / 999.5만주)
3,175 (18.91% / 4,422.0만주)
2,670 (29.93% / 1,501.6만주)
2,055 (-6.16% / 54.8만주)
2,190 (-6.01% / 114.1만주)
2,330 (8.12% / 744.9만주)
2,155 (-2.49% / 36.3만주)
2,210 (-2.00% / 34.8만주)
2,255 (-1.10% / 33.4만주)
2,280 (-3.18% / 61.6만주)
2026-10-163,110 (-2.05% / 999.5만주)
2026-10-153,175 (18.91% / 4,422.0만주)
2026-10-142,670 (29.93% / 1,501.6만주)
2026-10-132,055 (-6.16% / 54.8만주)
2026-10-122,190 (-6.01% / 114.1만주)
2026-10-082,330 (8.12% / 744.9만주)
2026-10-072,155 (-2.49% / 36.3만주)
2026-10-062,210 (-2.00% / 34.8만주)
2026-10-022,255 (-1.10% / 33.4만주)
2026-10-012,280 (-3.18% / 61.6만주)
 3.9_3.8_B4.5_3.8
0.7_0.7_R18.0_9.3
0.2_1.7_R29.6_0.0
-5.7_3.0_B0.5_4.1
-2.6_1.4_B3.5_7.9
0.5_2.8_R7.6_9.4
0.7_0.5_B3.1_3.4
-0.9_0.5_B1.1_2.0
1.3_1.1_B2.4_0.0
0.0_2.2_B3.2_3.6		 33.48 11.47 87.35 50.61 20.78 42.33 N/A
4 011330 유니켐 코스피 2026-10-16
(-4.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,840 (-4.42% / 105.2만주)
6,110 (-4.08% / 239.0만주)
6,370 (30.00% / 143.3만주)
4,900 (-2.00% / 102.0만주)
5,000 (14.16% / 373.9만주)
4,380 (3.91% / 8.8만주)
4,215 (0.96% / 9.1만주)
4,175 (-0.48% / 8.7만주)
4,195 (4.88% / 9.5만주)
4,000 (1.65% / 4.8만주)
2026-10-165,840 (-4.42% / 105.2만주)
2026-10-156,110 (-4.08% / 239.0만주)
2026-10-146,370 (30.00% / 143.3만주)
2026-10-134,900 (-2.00% / 102.0만주)
2026-10-125,000 (14.16% / 373.9만주)
2026-10-084,380 (3.91% / 8.8만주)
2026-10-074,215 (0.96% / 9.1만주)
2026-10-064,175 (-0.48% / 8.7만주)
2026-10-024,195 (4.88% / 9.5만주)
2026-10-014,000 (1.65% / 4.8만주)
 -0.8_3.4_B2.0_7.3
0.2_5.2_B4.2_9.4
2.0_1.0_R27.4_0.0
-1.8_7.3_B0.2_6.3
0.3_1.1_R13.8_13.6
0.1_0.9_R3.8_0.5
1.8_2.1_B0.8_4.0
1.3_1.6_B1.8_2.4
0.9_1.9_R4.0_0.8
1.7_3.3_D0.0_0.0		 33.33 37.57 59.35 -16.21 -50.34 -57.03 N/A
5 089590 제주항공 코스피 2026-10-16
(-3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,560 (-3.81% / 119.3만주)
5,780 (3.96% / 279.0만주)
5,560 (24.66% / 451.7만주)
4,460 (1.02% / 21.0만주)
4,415 (-1.56% / 21.9만주)
4,485 (-2.18% / 7.9만주)
4,585 (3.15% / 23.7만주)
4,445 (-0.89% / 18.2만주)
4,485 (-1.97% / 15.9만주)
4,575 (-1.82% / 16.8만주)
2026-10-165,560 (-3.81% / 119.3만주)
2026-10-155,780 (3.96% / 279.0만주)
2026-10-145,560 (24.66% / 451.7만주)
2026-10-134,460 (1.02% / 21.0만주)
2026-10-124,415 (-1.56% / 21.9만주)
2026-10-084,485 (-2.18% / 7.9만주)
2026-10-074,585 (3.15% / 23.7만주)
2026-10-064,445 (-0.89% / 18.2만주)
2026-10-024,485 (-1.97% / 15.9만주)
2026-10-014,575 (-1.82% / 16.8만주)
 -0.5_4.1_B3.3_2.4
-3.2_2.2_R7.4_1.9
1.3_1.4_R23.0_2.7
0.0_1.9_R1.0_0.3
0.3_0.9_B1.9_0.4
0.0_0.7_B2.2_0.4
0.2_0.0_R2.9_1.1
0.6_0.3_B1.4_1.2
0.0_0.2_B2.0_0.0
-1.1_0.7_B0.8_2.0		 23.97 18.30 30.82 5.50 -0.89 -10.32 N/A
6 0220W0 한화머시너리앤서비스홀딩스 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,480 (0.00% / 93.8만주)
7,480 (0.27% / 226.6만주)
7,460 (-0.93% / 177.3만주)
7,530 (-0.13% / 481.4만주)
7,540 (24.01% / 1,287.4만주)
6,080 (1.16% / 380.9만주)
6,010 (5.62% / 224.4만주)
5,690 (0.53% / 154.7만주)
5,660 (1.07% / 92.6만주)
5,600 (-1.93% / 127.3만주)
2026-10-167,480 (0.00% / 93.8만주)
2026-10-157,480 (0.27% / 226.6만주)
2026-10-147,460 (-0.93% / 177.3만주)
2026-10-137,530 (-0.13% / 481.4만주)
2026-10-127,540 (24.01% / 1,287.4만주)
2026-10-086,080 (1.16% / 380.9만주)
2026-10-076,010 (5.62% / 224.4만주)
2026-10-065,690 (0.53% / 154.7만주)
2026-10-025,660 (1.07% / 92.6만주)
2026-10-015,600 (-1.93% / 127.3만주)
 -0.3_0.4_R0.4_0.5
-0.8_0.5_R1.1_0.7
-0.7_0.5_B0.3_0.8
0.1_2.3_B0.3_2.1
24.2_2.8_B0.1_2.1
0.3_2.8_R0.8_3.6
0.4_2.6_R5.3_0.8
0.5_0.5_D0.0_4.0
0.0_0.7_R1.1_1.8
-1.1_1.6_B0.9_3.2		 23.03 5.80 0.00 0.00 0.00 0.00 N/A
7 084010 대한제강 코스피 2026-10-16
(6.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,760 (6.75% / 284.7만주)
10,080 (0.80% / 159.5만주)
10,000 (13.77% / 279.0만주)
8,790 (3.41% / 13.0만주)
8,500 (-4.06% / 7.6만주)
8,860 (-0.89% / 14.5만주)
8,940 (-3.14% / 10.1만주)
9,230 (5.37% / 30.0만주)
8,760 (-3.74% / 25.6만주)
9,100 (16.82% / 290.2만주)
2026-10-1610,760 (6.75% / 284.7만주)
2026-10-1510,080 (0.80% / 159.5만주)
2026-10-1410,000 (13.77% / 279.0만주)
2026-10-138,790 (3.41% / 13.0만주)
2026-10-128,500 (-4.06% / 7.6만주)
2026-10-088,860 (-0.89% / 14.5만주)
2026-10-078,940 (-3.14% / 10.1만주)
2026-10-069,230 (5.37% / 30.0만주)
2026-10-028,760 (-3.74% / 25.6만주)
2026-10-019,100 (16.82% / 290.2만주)
 7.4_5.4_R0.1_5.6
7.9_4.8_B6.6_0.0
18.1_0.8_B3.7_9.9
-4.6_1.8_R8.4_1.1
-1.7_0.0_B2.4_1.6
3.9_1.7_B4.6_0.0
0.0_0.4_B3.1_0.0
6.6_1.0_B1.2_1.0
-3.7_1.6_D0.0_1.9
29.9_2.9_B10.1_0.0		 21.44 26.44 48.31 -8.53 -1.22 19.49 N/A
8 011090 에넥스 코스피 2026-10-16
(3.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,901 (3.54% / 21.1만주)
1,836 (0.44% / 17.2만주)
1,828 (4.64% / 22.7만주)
1,747 (16.08% / 23.7만주)
1,505 (-4.75% / 8.5만주)
1,580 (2.66% / 20.9만주)
1,539 (17.12% / 26.2만주)
1,314 (-1.79% / 6.5만주)
1,338 (-0.07% / 18.4만주)
1,339 (-6.04% / 11.6만주)
2026-10-161,901 (3.54% / 21.1만주)
2026-10-151,836 (0.44% / 17.2만주)
2026-10-141,828 (4.64% / 22.7만주)
2026-10-131,747 (16.08% / 23.7만주)
2026-10-121,505 (-4.75% / 8.5만주)
2026-10-081,580 (2.66% / 20.9만주)
2026-10-071,539 (17.12% / 26.2만주)
2026-10-061,314 (-1.79% / 6.5만주)
2026-10-021,338 (-0.07% / 18.4만주)
2026-10-011,339 (-6.04% / 11.6만주)
 0.1_1.0_R3.4_4.7
-0.5_4.8_R0.9_1.4
-3.1_7.6_R8.0_1.2
-0.1_4.9_R16.2_1.5
0.0_5.4_B4.7_0.0
2.7_2.3_D0.0_6.1
0.2_4.3_R16.9_3.2
0.2_1.7_B2.0_0.1
-0.7_5.6_R0.6_0.7
-0.4_2.9_B5.7_1.3		 20.32 7.40 -10.33 -13.00 -29.72 -33.53 N/A
9 45226K 한화갤러리아우 코스피 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (30.00% / 14.3만주)
4,000 (-2.44% / 0.9만주)
4,100 (1.86% / 1.0만주)
4,025 (-5.52% / 0.3만주)
4,260 (-1.50% / 0.3만주)
4,325 (-2.04% / 0.1만주)
4,415 (0.00% / 0.6만주)
4,415 (-0.23% / 0.3만주)
4,425 (-1.67% / 0.2만주)
4,500 (-2.17% / 0.6만주)
2026-10-165,200 (30.00% / 14.3만주)
2026-10-154,000 (-2.44% / 0.9만주)
2026-10-144,100 (1.86% / 1.0만주)
2026-10-134,025 (-5.52% / 0.3만주)
2026-10-124,260 (-1.50% / 0.3만주)
2026-10-084,325 (-2.04% / 0.1만주)
2026-10-074,415 (0.00% / 0.6만주)
2026-10-064,415 (-0.23% / 0.3만주)
2026-10-024,425 (-1.67% / 0.2만주)
2026-10-014,500 (-2.17% / 0.6만주)
 2.0_0.0_R27.5_0.0
-0.1_1.5_B2.3_0.0
0.7_0.0_R1.1_3.5
-10.8_0.0_R5.9_5.0
0.3_0.0_B1.8_0.7
0.0_0.0_B2.0_0.0
-0.7_0.1_R0.7_0.0
0.0_0.0_B0.2_0.1
0.0_0.1_B1.7_0.0
0.0_0.6_B2.2_0.0		 20.23 21.50 25.15 -13.48 -35.48 133.71 N/A
10 214330 금호에이치티 코스피 2026-10-16
(2.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,000 (2.17% / 10.9만주)
7,830 (1.56% / 7.9만주)
7,710 (6.49% / 10.2만주)
7,240 (5.69% / 18.5만주)
6,850 (-0.29% / 20.9만주)
6,870 (0.29% / 3.0만주)
6,850 (-1.01% / 1.5만주)
6,920 (-2.12% / 2.6만주)
7,070 (0.57% / 2.7만주)
7,030 (0.57% / 3.1만주)
2026-10-168,000 (2.17% / 10.9만주)
2026-10-157,830 (1.56% / 7.9만주)
2026-10-147,710 (6.49% / 10.2만주)
2026-10-137,240 (5.69% / 18.5만주)
2026-10-126,850 (-0.29% / 20.9만주)
2026-10-086,870 (0.29% / 3.0만주)
2026-10-076,850 (-1.01% / 1.5만주)
2026-10-066,920 (-2.12% / 2.6만주)
2026-10-027,070 (0.57% / 2.7만주)
2026-10-017,030 (0.57% / 3.1만주)
 0.0_5.5_R2.2_2.5
-0.8_4.1_R2.4_0.5
0.3_1.1_R6.2_1.6
-2.3_0.6_R8.2_2.2
0.1_4.5_B0.4_4.5
-0.6_0.1_R0.9_1.0
-0.9_0.3_B0.1_1.6
0.0_0.1_B2.1_0.7
0.3_2.1_R0.3_0.1
1.6_2.1_B1.0_0.0		 16.45 22.89 37.69 0.50 -22.78 -34.85 N/A
11 012750 에스원 코스피 2026-10-16
(-0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,500 (-0.10% / 22.5만주)
97,600 (13.89% / 30.7만주)
85,700 (-1.49% / 10.8만주)
87,000 (0.81% / 5.6만주)
86,300 (2.49% / 8.0만주)
84,200 (0.48% / 6.1만주)
83,800 (-1.06% / 13.5만주)
84,700 (1.93% / 5.4만주)
83,100 (-0.12% / 5.5만주)
83,200 (0.73% / 4.0만주)
2026-10-1697,500 (-0.10% / 22.5만주)
2026-10-1597,600 (13.89% / 30.7만주)
2026-10-1485,700 (-1.49% / 10.8만주)
2026-10-1387,000 (0.81% / 5.6만주)
2026-10-1286,300 (2.49% / 8.0만주)
2026-10-0884,200 (0.48% / 6.1만주)
2026-10-0783,800 (-1.06% / 13.5만주)
2026-10-0684,700 (1.93% / 5.4만주)
2026-10-0283,100 (-0.12% / 5.5만주)
2026-10-0183,200 (0.73% / 4.0만주)
 0.8_1.2_B1.1_1.6
10.9_2.3_R2.7_0.4
-0.8_1.2_B0.7_1.6
-0.9_1.4_R1.8_0.0
0.1_0.0_R2.4_1.2
-1.4_0.5_R1.9_1.1
0.8_0.2_B1.9_0.5
1.7_1.3_R0.2_0.8
-0.2_1.0_R0.1_0.7
1.0_0.7_B0.2_2.8		 15.80 15.80 36.94 6.21 24.52 32.93
12 009470 삼화전기 코스피 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,200 (6.85% / 34.8만주)
29,200 (-1.02% / 29.2만주)
29,500 (2.08% / 38.7만주)
28,900 (15.83% / 68.8만주)
24,950 (-7.93% / 6.0만주)
27,100 (0.56% / 3.9만주)
26,950 (-2.88% / 4.0만주)
27,750 (0.36% / 5.6만주)
27,650 (1.84% / 4.8만주)
27,150 (3.82% / 5.3만주)
2026-10-1631,200 (6.85% / 34.8만주)
2026-10-1529,200 (-1.02% / 29.2만주)
2026-10-1429,500 (2.08% / 38.7만주)
2026-10-1328,900 (15.83% / 68.8만주)
2026-10-1224,950 (-7.93% / 6.0만주)
2026-10-0827,100 (0.56% / 3.9만주)
2026-10-0726,950 (-2.88% / 4.0만주)
2026-10-0627,750 (0.36% / 5.6만주)
2026-10-0227,650 (1.84% / 4.8만주)
2026-10-0127,150 (3.82% / 5.3만주)
 0.0_3.4_R6.5_2.6
-3.9_2.8_R3.0_2.1
3.1_3.6_B1.0_1.7
-3.2_1.9_R19.7_2.1
0.0_1.8_B7.9_0.0
1.9_2.0_B1.3_0.2
0.5_0.0_B3.4_0.0
0.7_1.1_B0.4_0.5
0.4_0.6_R1.5_0.0
0.0_1.3_R3.8_0.4		 15.13 27.09 27.61 -22.58 2.97 -10.57 N/A
13 011200 HMM 코스피 2026-10-16
(1.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,500 (1.29% / 403.6만주)
23,200 (-0.64% / 356.4만주)
23,350 (5.90% / 601.2만주)
22,050 (1.15% / 216.8만주)
21,800 (4.81% / 323.2만주)
20,800 (-2.80% / 119.1만주)
21,400 (-0.23% / 55.0만주)
21,450 (-0.23% / 69.2만주)
21,500 (1.65% / 78.5만주)
21,150 (1.44% / 80.1만주)
2026-10-1623,500 (1.29% / 403.6만주)
2026-10-1523,200 (-0.64% / 356.4만주)
2026-10-1423,350 (5.90% / 601.2만주)
2026-10-1322,050 (1.15% / 216.8만주)
2026-10-1221,800 (4.81% / 323.2만주)
2026-10-0820,800 (-2.80% / 119.1만주)
2026-10-0721,400 (-0.23% / 55.0만주)
2026-10-0621,450 (-0.23% / 69.2만주)
2026-10-0221,500 (1.65% / 78.5만주)
2026-10-0121,150 (1.44% / 80.1만주)
 0.9_2.1_R0.9_2.8
-0.9_1.5_R0.2_3.0
0.7_0.0_R5.2_1.1
-2.3_1.9_R3.5_1.4
0.7_0.7_R4.1_2.1
-1.2_0.0_B1.7_0.0
-0.7_0.5_R0.5_0.5
-0.2_1.2_D0.0_0.7
-0.2_0.0_R1.9_0.2
0.2_0.5_R1.2_0.7		 12.98 13.80 16.92 11.37 19.62 19.03
14 006980 우성 코스피 2026-10-16
(2.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,830 (2.94% / 0.2만주)
17,320 (0.58% / 0.5만주)
17,220 (2.62% / 0.4만주)
16,780 (1.70% / 1.0만주)
16,500 (3.64% / 4.8만주)
15,920 (-4.27% / 0.3만주)
16,630 (-2.23% / 0.1만주)
17,010 (1.01% / 0.3만주)
16,840 (0.06% / 0.3만주)
16,830 (-1.92% / 0.2만주)
2026-10-1617,830 (2.94% / 0.2만주)
2026-10-1517,320 (0.58% / 0.5만주)
2026-10-1417,220 (2.62% / 0.4만주)
2026-10-1316,780 (1.70% / 1.0만주)
2026-10-1216,500 (3.64% / 4.8만주)
2026-10-0815,920 (-4.27% / 0.3만주)
2026-10-0716,630 (-2.23% / 0.1만주)
2026-10-0617,010 (1.01% / 0.3만주)
2026-10-0216,840 (0.06% / 0.3만주)
2026-10-0116,830 (-1.92% / 0.2만주)
 1.9_3.3_B0.2_13.3
-2.5_1.0_R3.2_0.9
-1.6_0.0_R4.3_2.6
-0.1_3.0_R1.8_3.5
17.7_1.8_B12.0_2.6
0.0_0.1_B4.3_2.8
-0.4_0.0_B1.8_0.0
0.1_1.1_R0.9_0.7
0.5_0.8_B0.4_0.0
-0.2_4.9_B1.8_0.2		 12.00 3.06 12.21 -22.48 9.52 14.13 N/A
15 025000 KPX케미칼 코스피 2026-10-16
(5.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,800 (5.45% / 1.7만주)
62,400 (-2.80% / 3.0만주)
64,200 (6.82% / 3.1만주)
60,100 (1.69% / 2.3만주)
59,100 (0.17% / 0.8만주)
59,000 (0.68% / 0.3만주)
58,600 (1.56% / 1.0만주)
57,700 (1.94% / 0.4만주)
56,600 (0.00% / 0.5만주)
56,600 (-1.57% / 0.5만주)
2026-10-1665,800 (5.45% / 1.7만주)
2026-10-1562,400 (-2.80% / 3.0만주)
2026-10-1464,200 (6.82% / 3.1만주)
2026-10-1360,100 (1.69% / 2.3만주)
2026-10-1259,100 (0.17% / 0.8만주)
2026-10-0859,000 (0.68% / 0.3만주)
2026-10-0758,600 (1.56% / 1.0만주)
2026-10-0657,700 (1.94% / 0.4만주)
2026-10-0256,600 (0.00% / 0.5만주)
2026-10-0156,600 (-1.57% / 0.5만주)
 0.0_0.5_R5.0_0.8
-0.5_2.4_B2.3_0.0
0.7_0.5_R6.1_0.5
-0.5_0.2_R2.2_0.2
0.5_0.7_B0.3_0.2
0.0_0.3_R0.7_0.5
-0.2_0.9_R1.7_1.0
-1.1_0.0_R3.0_0.2
-0.9_0.7_R0.9_0.4
0.0_1.4_B1.6_0.0		 11.53 19.85 32.39 29.83 53.53 31.11 N/A
16 028670 팬오션 코스피 2026-10-16
(0.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,720 (0.60% / 649.9만주)
6,680 (-7.73% / 1,659.0만주)
7,240 (10.53% / 1,741.3만주)
6,550 (1.55% / 900.1만주)
6,450 (6.97% / 1,097.5만주)
6,030 (-2.90% / 184.1만주)
6,210 (3.50% / 434.2만주)
6,000 (-3.85% / 323.0만주)
6,240 (6.12% / 485.5만주)
5,880 (1.91% / 311.2만주)
2026-10-166,720 (0.60% / 649.9만주)
2026-10-156,680 (-7.73% / 1,659.0만주)
2026-10-147,240 (10.53% / 1,741.3만주)
2026-10-136,550 (1.55% / 900.1만주)
2026-10-126,450 (6.97% / 1,097.5만주)
2026-10-086,030 (-2.90% / 184.1만주)
2026-10-076,210 (3.50% / 434.2만주)
2026-10-066,000 (-3.85% / 323.0만주)
2026-10-026,240 (6.12% / 485.5만주)
2026-10-015,880 (1.91% / 311.2만주)
 1.2_1.7_B1.5_3.0
-3.3_1.9_B4.6_11.9
0.8_0.2_R9.7_1.8
-0.8_3.6_R2.3_1.2
0.0_0.0_R7.0_1.6
-0.3_0.2_B2.6_0.3
0.2_0.3_R3.3_1.4
0.0_1.2_B3.8_1.3
1.0_0.2_R5.1_0.2
0.2_1.0_R1.7_3.4		 11.44 18.31 28.74 25.14 61.15 89.14
17 055490 테이팩스 코스피 2026-10-16
(1.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,110 (1.81% / 3.7만주)
18,770 (-1.47% / 5.2만주)
19,050 (5.25% / 5.9만주)
18,100 (1.40% / 7.0만주)
17,850 (3.72% / 9.0만주)
17,210 (3.67% / 3.1만주)
16,600 (-0.66% / 0.8만주)
16,710 (0.06% / 1.3만주)
16,700 (1.89% / 2.2만주)
16,390 (7.97% / 2.8만주)
2026-10-1619,110 (1.81% / 3.7만주)
2026-10-1518,770 (-1.47% / 5.2만주)
2026-10-1419,050 (5.25% / 5.9만주)
2026-10-1318,100 (1.40% / 7.0만주)
2026-10-1217,850 (3.72% / 9.0만주)
2026-10-0817,210 (3.67% / 3.1만주)
2026-10-0716,600 (-0.66% / 0.8만주)
2026-10-0616,710 (0.06% / 1.3만주)
2026-10-0216,700 (1.89% / 2.2만주)
2026-10-0116,390 (7.97% / 2.8만주)
 -0.7_2.2_R3.2_0.2
-4.8_2.1_R3.5_0.5
0.2_1.9_R5.0_1.0
-0.4_3.8_R1.9_0.4
0.1_0.2_R3.6_5.3
2.4_3.5_R1.2_0.9
0.0_1.1_B0.7_0.5
0.9_1.1_B0.8_0.2
0.0_0.5_R1.9_1.5
1.1_2.2_R6.8_0.0		 11.04 25.72 45.32 11.43 40.61 35.01 N/A
18 000400 롯데손해보험 코스피 2026-10-16
(-1.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,535 (-1.17% / 164.5만주)
2,565 (-2.10% / 361.2만주)
2,620 (4.17% / 925.8만주)
2,515 (7.94% / 1,621.1만주)
2,330 (1.97% / 96.4만주)
2,285 (2.01% / 60.6만주)
2,240 (4.67% / 65.4만주)
2,140 (-2.95% / 34.2만주)
2,205 (4.01% / 105.6만주)
2,120 (5.21% / 56.0만주)
2026-10-162,535 (-1.17% / 164.5만주)
2026-10-152,565 (-2.10% / 361.2만주)
2026-10-142,620 (4.17% / 925.8만주)
2026-10-132,515 (7.94% / 1,621.1만주)
2026-10-122,330 (1.97% / 96.4만주)
2026-10-082,285 (2.01% / 60.6만주)
2026-10-072,240 (4.67% / 65.4만주)
2026-10-062,140 (-2.95% / 34.2만주)
2026-10-022,205 (4.01% / 105.6만주)
2026-10-012,120 (5.21% / 56.0만주)
 0.2_1.4_B1.6_2.1
-1.3_3.3_B0.8_3.5
2.6_3.9_R1.6_8.2
3.0_12.1_R4.8_7.0
0.4_2.0_R1.5_1.3
-1.6_0.2_R3.6_2.6
0.9_0.0_R3.7_2.5
0.2_0.0_B3.2_1.4
0.7_0.2_R3.3_3.6
0.5_0.5_R4.7_0.0		 10.94 23.96 -4.34 17.91 52.62 21.29 N/A
19 001210 금호전기 코스피 2026-10-16
(6.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,450 (6.90% / 981.9만주)
8,840 (-11.07% / 513.4만주)
9,940 (-13.57% / 496.4만주)
11,500 (3.88% / 3,425.8만주)
11,070 (29.93% / 1,269.1만주)
8,520 (-2.74% / 54.5만주)
8,760 (-3.31% / 75.2만주)
9,060 (-3.10% / 84.8만주)
9,350 (-1.06% / 388.0만주)
9,450 (0.53% / 76.3만주)
2026-10-169,450 (6.90% / 981.9만주)
2026-10-158,840 (-11.07% / 513.4만주)
2026-10-149,940 (-13.57% / 496.4만주)
2026-10-1311,500 (3.88% / 3,425.8만주)
2026-10-1211,070 (29.93% / 1,269.1만주)
2026-10-088,520 (-2.74% / 54.5만주)
2026-10-078,760 (-3.31% / 75.2만주)
2026-10-069,060 (-3.10% / 84.8만주)
2026-10-029,350 (-1.06% / 388.0만주)
2026-10-019,450 (0.53% / 76.3만주)
 2.1_4.7_R5.5_12.2
-5.6_2.0_B5.8_12.7
-4.1_1.7_B9.9_3.1
5.4_6.0_B1.5_19.7
8.9_1.3_R19.3_0.0
-1.3_1.5_B1.5_2.1
0.0_0.7_B3.3_0.3
1.6_0.9_B4.6_0.0
0.3_1.5_B1.4_9.9
-0.3_2.8_R0.9_0.0		 10.92 -12.50 111.41 90.91 89.00 127.71 N/A
20 452260 한화갤러리아 코스피 2026-10-16
(4.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,805 (4.28% / 324.2만주)
2,690 (-2.89% / 180.9만주)
2,770 (5.73% / 275.4만주)
2,620 (0.58% / 199.9만주)
2,605 (2.36% / 139.9만주)
2,545 (-3.05% / 81.5만주)
2,625 (0.19% / 102.7만주)
2,620 (0.96% / 81.2만주)
2,595 (-1.33% / 114.5만주)
2,630 (-9.47% / 278.7만주)
2026-10-162,805 (4.28% / 324.2만주)
2026-10-152,690 (-2.89% / 180.9만주)
2026-10-142,770 (5.73% / 275.4만주)
2026-10-132,620 (0.58% / 199.9만주)
2026-10-122,605 (2.36% / 139.9만주)
2026-10-082,545 (-3.05% / 81.5만주)
2026-10-072,625 (0.19% / 102.7만주)
2026-10-062,620 (0.96% / 81.2만주)
2026-10-022,595 (-1.33% / 114.5만주)
2026-10-012,630 (-9.47% / 278.7만주)
 0.0_0.2_R4.8_3.2
-1.6_2.2_B1.3_3.1
0.2_0.6_R5.5_2.5
-0.4_3.3_R1.0_2.9
0.0_1.8_R2.4_2.1
-0.2_1.8_B2.9_0.0
0.8_1.1_B0.6_3.0
0.2_1.0_R0.8_1.5
0.2_1.9_B1.5_0.8
0.0_1.0_B9.5_0.5		 10.22 14.26 33.25 16.15 33.25 156.87 N/A
21 000100 유한양행 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 80,400 (5.24% / 62.0만주)
76,400 (5.09% / 45.5만주)
72,700 (-0.14% / 18.6만주)
72,800 (1.11% / 17.4만주)
72,000 (-1.50% / 17.3만주)
73,100 (-2.53% / 23.4만주)
75,000 (-1.70% / 16.8만주)
76,300 (2.97% / 20.1만주)
74,100 (-0.94% / 12.0만주)
74,800 (2.75% / 15.6만주)
2026-10-1680,400 (5.24% / 62.0만주)
2026-10-1576,400 (5.09% / 45.5만주)
2026-10-1472,700 (-0.14% / 18.6만주)
2026-10-1372,800 (1.11% / 17.4만주)
2026-10-1272,000 (-1.50% / 17.3만주)
2026-10-0873,100 (-2.53% / 23.4만주)
2026-10-0775,000 (-1.70% / 16.8만주)
2026-10-0676,300 (2.97% / 20.1만주)
2026-10-0274,100 (-0.94% / 12.0만주)
2026-10-0174,800 (2.75% / 15.6만주)
 0.7_1.7_R4.8_1.9
-0.4_2.2_R5.5_0.1
-1.0_0.6_R0.8_1.9
-2.6_1.6_R3.9_0.0
-0.1_1.3_B1.4_1.6
-0.8_0.0_B1.7_0.4
0.1_0.3_B1.8_0.5
0.5_0.1_R2.4_0.8
0.5_1.1_B1.5_0.0
0.1_0.7_R2.6_0.9		 9.99 1.39 15.68 -17.28 -25.30 -31.03
22 030720 동원수산 코스피 2026-10-16
(4.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,140 (4.47% / 1.9만주)
4,920 (1.03% / 7.0만주)
4,870 (4.06% / 2.9만주)
4,680 (-0.64% / 3.6만주)
4,710 (0.64% / 2.2만주)
4,680 (4.93% / 10.4만주)
4,460 (-3.25% / 5.6만주)
4,610 (-1.18% / 2.8만주)
4,665 (-1.79% / 1.4만주)
4,750 (0.32% / 3.0만주)
2026-10-165,140 (4.47% / 1.9만주)
2026-10-154,920 (1.03% / 7.0만주)
2026-10-144,870 (4.06% / 2.9만주)
2026-10-134,680 (-0.64% / 3.6만주)
2026-10-124,710 (0.64% / 2.2만주)
2026-10-084,680 (4.93% / 10.4만주)
2026-10-074,460 (-3.25% / 5.6만주)
2026-10-064,610 (-1.18% / 2.8만주)
2026-10-024,665 (-1.79% / 1.4만주)
2026-10-014,750 (0.32% / 3.0만주)
 2.2_2.2_R2.2_0.4
0.0_4.9_R1.0_5.5
-2.2_0.0_R6.4_0.9
2.8_5.2_B3.3_0.0
-0.9_0.5_R1.5_1.8
1.2_0.0_R3.7_7.9
0.0_3.5_B3.3_0.0
0.0_2.4_B1.2_0.2
0.1_1.2_B1.9_4.2
-0.7_1.7_R1.1_0.2		 9.83 -3.20 -26.57 -18.67 -9.82 -21.17 N/A
23 024090 디씨엠 코스피 2026-10-16
(0.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,480 (0.97% / 2.8만주)
12,360 (-2.06% / 2.6만주)
12,620 (2.19% / 3.6만주)
12,350 (2.24% / 4.8만주)
12,080 (6.15% / 10.3만주)
11,380 (0.26% / 0.3만주)
11,350 (0.00% / 0.4만주)
11,350 (-1.13% / 0.2만주)
11,480 (0.00% / 0.1만주)
11,480 (0.35% / 0.3만주)
2026-10-1612,480 (0.97% / 2.8만주)
2026-10-1512,360 (-2.06% / 2.6만주)
2026-10-1412,620 (2.19% / 3.6만주)
2026-10-1312,350 (2.24% / 4.8만주)
2026-10-1212,080 (6.15% / 10.3만주)
2026-10-0811,380 (0.26% / 0.3만주)
2026-10-0711,350 (0.00% / 0.4만주)
2026-10-0611,350 (-1.13% / 0.2만주)
2026-10-0211,480 (0.00% / 0.1만주)
2026-10-0111,480 (0.35% / 0.3만주)
 -1.0_0.0_R2.8_1.5
0.3_2.8_B2.4_0.3
-0.1_4.0_R2.3_0.6
-2.2_3.0_R4.6_0.0
1.3_1.8_R4.8_10.9
0.0_0.4_R0.3_1.3
0.6_0.3_B0.6_0.4
0.3_0.0_B1.5_0.0
-0.1_0.4_R0.1_0.2
0.3_1.2_R0.1_0.0		 9.67 6.76 13.87 0.32 6.21 12.15 N/A
24 001420 태원물산 코스피 2026-10-16
(1.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,935 (1.21% / 2.3만주)
2,900 (0.52% / 3.2만주)
2,885 (3.96% / 3.4만주)
2,775 (1.83% / 3.2만주)
2,725 (0.93% / 3.2만주)
2,700 (2.86% / 3.9만주)
2,625 (-9.95% / 3.3만주)
2,915 (0.52% / 4.8만주)
2,900 (-1.69% / 1.7만주)
2,950 (-0.51% / 4.2만주)
2026-10-162,935 (1.21% / 2.3만주)
2026-10-152,900 (0.52% / 3.2만주)
2026-10-142,885 (3.96% / 3.4만주)
2026-10-132,775 (1.83% / 3.2만주)
2026-10-122,725 (0.93% / 3.2만주)
2026-10-082,700 (2.86% / 3.9만주)
2026-10-072,625 (-9.95% / 3.3만주)
2026-10-062,915 (0.52% / 4.8만주)
2026-10-022,900 (-1.69% / 1.7만주)
2026-10-012,950 (-0.51% / 4.2만주)
 0.0_0.5_R1.2_1.5
7.3_4.1_B6.3_0.0
0.0_0.0_R4.0_4.0
2.6_2.2_B0.7_2.9
3.1_0.9_B2.2_5.6
0.6_0.0_R2.3_10.7
-0.2_0.0_B9.8_0.2
2.9_2.6_B2.3_3.9
0.0_0.2_B1.7_1.5
0.7_2.2_B1.2_0.8		 8.70 -1.34 0.00 0.34 -5.48 -11.20 N/A
25 002150 도화엔지니어링 코스피 2026-10-16
(0.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,310 (0.95% / 31.3만주)
5,260 (-2.23% / 32.5만주)
5,380 (3.07% / 66.7만주)
5,220 (-6.28% / 100.7만주)
5,570 (13.91% / 354.6만주)
4,890 (-1.61% / 3.5만주)
4,970 (-0.60% / 1.1만주)
5,000 (0.91% / 2.2만주)
4,955 (-0.40% / 3.7만주)
4,975 (-0.90% / 6.3만주)
2026-10-165,310 (0.95% / 31.3만주)
2026-10-155,260 (-2.23% / 32.5만주)
2026-10-145,380 (3.07% / 66.7만주)
2026-10-135,220 (-6.28% / 100.7만주)
2026-10-125,570 (13.91% / 354.6만주)
2026-10-084,890 (-1.61% / 3.5만주)
2026-10-074,970 (-0.60% / 1.1만주)
2026-10-065,000 (0.91% / 2.2만주)
2026-10-024,955 (-0.40% / 3.7만주)
2026-10-014,975 (-0.90% / 6.3만주)
 0.6_0.8_R0.9_2.6
-3.2_2.3_R1.0_4.8
1.5_0.2_R1.5_5.0
0.9_2.3_B7.1_3.6
1.8_4.3_R11.8_9.2
-0.4_0.0_B1.2_0.7
0.4_0.2_B1.0_0.0
2.1_0.9_B1.2_0.0
0.7_0.8_B1.1_0.0
1.0_1.0_B1.9_0.0		 8.59 3.51 7.27 -28.05 -13.24 -10.20 N/A
26 457190 이수스페셜티케미컬 코스피 2026-10-16
(-3.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 87,300 (-3.75% / 125.8만주)
90,700 (-0.66% / 72.1만주)
91,300 (10.13% / 88.0만주)
82,900 (-1.66% / 44.4만주)
84,300 (4.46% / 82.0만주)
80,700 (1.64% / 21.6만주)
79,400 (-5.70% / 22.8만주)
84,200 (3.82% / 28.4만주)
81,100 (3.44% / 37.0만주)
78,400 (-1.63% / 36.4만주)
2026-10-1687,300 (-3.75% / 125.8만주)
2026-10-1590,700 (-0.66% / 72.1만주)
2026-10-1491,300 (10.13% / 88.0만주)
2026-10-1382,900 (-1.66% / 44.4만주)
2026-10-1284,300 (4.46% / 82.0만주)
2026-10-0880,700 (1.64% / 21.6만주)
2026-10-0779,400 (-5.70% / 22.8만주)
2026-10-0684,200 (3.82% / 28.4만주)
2026-10-0281,100 (3.44% / 37.0만주)
2026-10-0178,400 (-1.63% / 36.4만주)
 1.4_1.0_B5.5_3.5
-4.3_3.1_R3.8_1.9
0.6_0.0_R9.5_1.8
-2.5_7.2_R0.9_1.0
4.7_2.7_B0.2_6.0
1.5_1.9_R0.1_1.0
-2.4_0.5_B3.4_0.4
1.2_1.9_R2.6_0.7
1.1_2.4_R2.3_0.7
-2.5_3.3_R0.9_0.1		 8.18 34.31 43.35 -16.78 40.35 70.18
27 068270 셀트리온 코스피 2026-10-16
(6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,000 (6.53% / 164.2만주)
182,100 (1.28% / 84.0만주)
179,800 (0.06% / 46.7만주)
179,700 (-0.39% / 47.8만주)
180,400 (0.45% / 38.6만주)
179,600 (-2.13% / 46.2만주)
183,500 (0.60% / 25.4만주)
182,400 (-0.11% / 34.6만주)
182,600 (-0.54% / 32.0만주)
183,600 (3.32% / 42.2만주)
2026-10-16194,000 (6.53% / 164.2만주)
2026-10-15182,100 (1.28% / 84.0만주)
2026-10-14179,800 (0.06% / 46.7만주)
2026-10-13179,700 (-0.39% / 47.8만주)
2026-10-12180,400 (0.45% / 38.6만주)
2026-10-08179,600 (-2.13% / 46.2만주)
2026-10-07183,500 (0.60% / 25.4만주)
2026-10-06182,400 (-0.11% / 34.6만주)
2026-10-02182,600 (-0.54% / 32.0만주)
2026-10-01183,600 (3.32% / 42.2만주)
 0.7_0.5_R5.7_0.8
-0.6_2.0_R1.9_0.8
0.1_0.8_B0.1_2.8
-2.6_1.1_R2.3_0.1
1.3_0.3_B0.9_1.3
-0.8_0.1_B1.3_0.2
0.2_0.9_R0.4_0.3
1.4_0.7_B1.5_0.9
-0.3_1.1_B0.2_0.4
0.8_0.5_R2.5_0.3		 8.02 9.30 10.42 0.84 -3.23 19.48
28 352820 하이브 코스피 2026-10-16
(7.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 7.87 2.14 -15.00 -30.80 -47.70 -36.31
29 032640 LG유플러스 코스피 2026-10-16
(2.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,510 (2.92% / 171.7만주)
15,070 (2.52% / 134.1만주)
14,700 (-0.54% / 70.0만주)
14,780 (1.58% / 81.5만주)
14,550 (1.04% / 75.9만주)
14,400 (-0.69% / 66.6만주)
14,500 (-0.41% / 57.6만주)
14,560 (0.07% / 56.1만주)
14,550 (0.07% / 37.8만주)
14,540 (0.07% / 60.5만주)
2026-10-1615,510 (2.92% / 171.7만주)
2026-10-1515,070 (2.52% / 134.1만주)
2026-10-1414,700 (-0.54% / 70.0만주)
2026-10-1314,780 (1.58% / 81.5만주)
2026-10-1214,550 (1.04% / 75.9만주)
2026-10-0814,400 (-0.69% / 66.6만주)
2026-10-0714,500 (-0.41% / 57.6만주)
2026-10-0614,560 (0.07% / 56.1만주)
2026-10-0214,550 (0.07% / 37.8만주)
2026-10-0114,540 (0.07% / 60.5만주)
 0.2_0.9_R2.7_1.8
1.0_2.4_R1.5_0.2
0.0_1.2_B0.5_0.3
0.5_2.7_R1.0_0.1
-0.4_0.0_R1.5_0.8
0.0_0.0_B0.7_0.5
-0.4_0.3_D0.0_1.0
0.5_0.9_B0.4_0.6
-0.6_0.1_R0.6_0.5
0.3_0.9_B0.3_0.1		 7.71 4.44 11.15 -9.19 6.27 6.76
30 033780 KT&G 코스피 2026-10-16
(0.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 190,500 (0.79% / 44.5만주)
189,000 (3.96% / 40.9만주)
181,800 (0.22% / 30.8만주)
181,400 (0.67% / 27.7만주)
180,200 (1.58% / 22.5만주)
177,400 (-1.22% / 21.0만주)
179,600 (1.81% / 18.0만주)
176,400 (-0.28% / 21.4만주)
176,900 (1.26% / 14.6만주)
174,700 (-0.85% / 15.6만주)
2026-10-16190,500 (0.79% / 44.5만주)
2026-10-15189,000 (3.96% / 40.9만주)
2026-10-14181,800 (0.22% / 30.8만주)
2026-10-13181,400 (0.67% / 27.7만주)
2026-10-12180,200 (1.58% / 22.5만주)
2026-10-08177,400 (-1.22% / 21.0만주)
2026-10-07179,600 (1.81% / 18.0만주)
2026-10-06176,400 (-0.28% / 21.4만주)
2026-10-02176,900 (1.26% / 14.6만주)
2026-10-01174,700 (-0.85% / 15.6만주)
 0.4_2.2_R0.8_2.1
1.5_0.3_R2.4_1.1
0.1_0.9_R0.2_0.9
0.3_1.7_R0.3_0.0
-0.2_0.0_R1.8_0.7
-0.6_0.0_B0.7_1.2
-0.2_0.0_R2.0_0.1
1.4_0.6_B1.6_0.0
0.3_0.5_R1.0_0.0
0.2_0.4_B1.1_0.8		 7.38 11.53 11.71 13.08 37.62 44.88
31 282330 BGF리테일 코스피 2026-10-16
(0.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 135,000 (0.07% / 9.7만주)
134,900 (5.64% / 8.4만주)
127,700 (-2.22% / 3.2만주)
130,600 (1.56% / 6.2만주)
128,600 (1.74% / 4.7만주)
126,400 (-2.77% / 5.2만주)
130,000 (2.12% / 4.5만주)
127,300 (-0.47% / 2.6만주)
127,900 (0.00% / 3.3만주)
127,900 (-1.62% / 3.3만주)
2026-10-16135,000 (0.07% / 9.7만주)
2026-10-15134,900 (5.64% / 8.4만주)
2026-10-14127,700 (-2.22% / 3.2만주)
2026-10-13130,600 (1.56% / 6.2만주)
2026-10-12128,600 (1.74% / 4.7만주)
2026-10-08126,400 (-2.77% / 5.2만주)
2026-10-07130,000 (2.12% / 4.5만주)
2026-10-06127,300 (-0.47% / 2.6만주)
2026-10-02127,900 (0.00% / 3.3만주)
2026-10-01127,900 (-1.62% / 3.3만주)
 0.1_1.3_R0.7_5.8
1.8_1.8_R3.8_0.7
-1.1_1.2_B1.1_2.6
-0.5_1.3_R2.0_0.6
-1.0_0.2_R2.8_3.1
-1.5_0.0_B1.3_2.3
-0.4_0.2_R2.5_0.2
0.3_0.9_B0.8_0.9
-0.5_1.4_R0.5_2.0
-0.5_0.7_B1.1_1.4		 6.80 -4.80 9.22 1.73 26.86 31.91
32 207940 삼성바이오로직스 코스피 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,298,000 (4.09% / 18.2만주)
1,247,000 (5.50% / 13.9만주)
1,182,000 (-1.99% / 5.5만주)
1,206,000 (0.42% / 6.3만주)
1,201,000 (-1.48% / 6.1만주)
1,219,000 (-4.54% / 8.2만주)
1,277,000 (-2.52% / 6.2만주)
1,310,000 (-3.25% / 8.5만주)
1,354,000 (-4.51% / 5.2만주)
1,429,000 (2.73% / 5.6만주)
2026-10-161,298,000 (4.09% / 18.2만주)
2026-10-151,247,000 (5.50% / 13.9만주)
2026-10-141,182,000 (-1.99% / 5.5만주)
2026-10-131,206,000 (0.42% / 6.3만주)
2026-10-121,201,000 (-1.48% / 6.1만주)
2026-10-081,219,000 (-4.54% / 8.2만주)
2026-10-071,277,000 (-2.52% / 6.2만주)
2026-10-061,310,000 (-3.25% / 8.5만주)
2026-10-021,354,000 (-4.51% / 5.2만주)
2026-10-011,429,000 (2.73% / 5.6만주)
 1.6_4.0_R1.9_3.6
-1.4_1.3_R7.0_0.2
-0.7_1.4_B1.3_0.2
-0.4_2.6_R0.8_0.1
-0.2_1.8_B1.2_0.1
-0.3_0.1_B4.2_0.1
-0.5_0.4_B2.0_0.8
0.1_0.8_B3.3_0.6
0.7_0.3_B5.2_0.1
-0.1_0.1_R2.8_0.8		 6.48 -8.07 -6.15 -18.98 -33.94 -25.09
33 021240 코웨이 코스피 2026-10-16
(2.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,800 (2.67% / 27.3만주)
105,000 (1.84% / 27.2만주)
103,100 (1.88% / 36.1만주)
101,200 (-1.08% / 16.5만주)
102,300 (0.89% / 28.2만주)
101,400 (-0.78% / 15.9만주)
102,200 (1.39% / 11.7만주)
100,800 (-0.79% / 20.6만주)
101,600 (2.32% / 10.7만주)
99,300 (-0.10% / 9.5만주)
2026-10-16107,800 (2.67% / 27.3만주)
2026-10-15105,000 (1.84% / 27.2만주)
2026-10-14103,100 (1.88% / 36.1만주)
2026-10-13101,200 (-1.08% / 16.5만주)
2026-10-12102,300 (0.89% / 28.2만주)
2026-10-08101,400 (-0.78% / 15.9만주)
2026-10-07102,200 (1.39% / 11.7만주)
2026-10-06100,800 (-0.79% / 20.6만주)
2026-10-02101,600 (2.32% / 10.7만주)
2026-10-0199,300 (-0.10% / 9.5만주)
 1.7_1.2_R2.4_1.4
1.0_2.6_R0.9_1.2
1.8_1.2_R0.1_2.4
-0.9_2.6_B0.2_0.4
-1.1_0.0_R2.0_1.2
-0.5_0.0_B0.3_2.2
-0.9_0.0_R2.3_1.1
0.5_2.2_B1.3_0.9
-0.1_0.8_R2.4_0.7
0.2_1.1_B0.3_0.5		 6.31 6.21 13.45 33.26 44.92 20.15
34 002360 SH에너지화학 코스피 2026-10-16
(1.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,735 (1.22% / 5.4만주)
3,690 (0.54% / 3.7만주)
3,670 (-0.54% / 5.8만주)
3,690 (2.50% / 9.1만주)
3,600 (2.27% / 4.6만주)
3,520 (3.53% / 8.6만주)
3,400 (1.49% / 6.1만주)
3,350 (0.75% / 5.8만주)
3,325 (-8.15% / 30.9만주)
3,620 (6.47% / 18.2만주)
2026-10-163,735 (1.22% / 5.4만주)
2026-10-153,690 (0.54% / 3.7만주)
2026-10-143,670 (-0.54% / 5.8만주)
2026-10-133,690 (2.50% / 9.1만주)
2026-10-123,600 (2.27% / 4.6만주)
2026-10-083,520 (3.53% / 8.6만주)
2026-10-073,400 (1.49% / 6.1만주)
2026-10-063,350 (0.75% / 5.8만주)
2026-10-023,325 (-8.15% / 30.9만주)
2026-10-013,620 (6.47% / 18.2만주)
 0.3_1.4_R0.9_0.4
0.0_4.4_R0.5_0.5
0.8_5.0_B1.3_0.4
0.0_0.8_R2.5_5.0
-0.6_2.9_R2.9_0.4
-6.6_0.0_R10.9_0.3
6.7_3.4_B4.9_0.0
0.0_5.3_R0.8_5.2
0.0_14.1_B8.1_0.0
0.0_0.0_R6.5_7.7		 6.11 146.53 97.72 -13.94 2.05 -5.68 N/A
35 000080 하이트진로 코스피 2026-10-16
(1.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,710 (1.75% / 27.9만주)
15,440 (1.18% / 21.1만주)
15,260 (1.33% / 11.7만주)
15,060 (0.40% / 11.8만주)
15,000 (1.28% / 8.2만주)
14,810 (-0.34% / 6.7만주)
14,860 (0.47% / 5.9만주)
14,790 (0.14% / 6.2만주)
14,770 (0.00% / 3.1만주)
14,770 (-0.07% / 7.2만주)
2026-10-1615,710 (1.75% / 27.9만주)
2026-10-1515,440 (1.18% / 21.1만주)
2026-10-1415,260 (1.33% / 11.7만주)
2026-10-1315,060 (0.40% / 11.8만주)
2026-10-1215,000 (1.28% / 8.2만주)
2026-10-0814,810 (-0.34% / 6.7만주)
2026-10-0714,860 (0.47% / 5.9만주)
2026-10-0614,790 (0.14% / 6.2만주)
2026-10-0214,770 (0.00% / 3.1만주)
2026-10-0114,770 (-0.07% / 7.2만주)
 0.0_0.9_R1.0_2.4
-0.4_2.1_R1.6_0.7
0.1_0.3_R1.3_1.0
-1.0_1.0_R1.4_0.3
-0.4_0.3_R1.7_0.4
-1.0_0.0_R0.7_0.3
-0.7_0.0_R1.2_0.7
0.1_0.4_R0.1_0.7
-0.1_0.5_R0.1_0.3
0.9_0.3_B0.9_0.5		 6.08 3.90 7.97 -9.66 -12.28 -16.48
36 088790 진도 코스피 2026-10-16
(1.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,465 (1.86% / 5.2만주)
2,420 (-1.83% / 8.9만주)
2,465 (6.02% / 8.2만주)
2,325 (-13.89% / 6.8만주)
2,700 (16.13% / 7.6만주)
2,325 (0.43% / 1.2만주)
2,315 (-1.70% / 4.0만주)
2,355 (-4.85% / 4.1만주)
2,475 (-1.59% / 1.9만주)
2,515 (-1.76% / 5.3만주)
2026-10-162,465 (1.86% / 5.2만주)
2026-10-152,420 (-1.83% / 8.9만주)
2026-10-142,465 (6.02% / 8.2만주)
2026-10-132,325 (-13.89% / 6.8만주)
2026-10-122,700 (16.13% / 7.6만주)
2026-10-082,325 (0.43% / 1.2만주)
2026-10-072,315 (-1.70% / 4.0만주)
2026-10-062,355 (-4.85% / 4.1만주)
2026-10-022,475 (-1.59% / 1.9만주)
2026-10-012,515 (-1.76% / 5.3만주)
 0.0_0.0_R2.5_4.0
0.0_1.2_B1.8_2.0
0.6_0.4_R5.3_0.2
-4.4_1.1_B9.9_0.0
0.2_7.1_R15.9_0.0
2.6_1.9_B2.1_0.0
0.4_2.2_B2.1_0.0
2.6_0.2_B7.3_0.0
-0.4_0.6_B1.2_0.4
-0.6_0.4_B1.2_2.2		 6.02 6.71 -0.20 -10.20 25.57 37.48 N/A
37 137310 에스디바이오센서 코스피 2026-10-16
(2.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,770 (2.11% / 25.1만주)
6,630 (0.76% / 16.9만주)
6,580 (-1.79% / 11.2만주)
6,700 (2.45% / 16.6만주)
6,540 (2.03% / 12.7만주)
6,410 (-6.42% / 17.8만주)
6,850 (6.53% / 51.0만주)
6,430 (1.42% / 13.5만주)
6,340 (0.48% / 6.4만주)
6,310 (2.94% / 13.5만주)
2026-10-166,770 (2.11% / 25.1만주)
2026-10-156,630 (0.76% / 16.9만주)
2026-10-146,580 (-1.79% / 11.2만주)
2026-10-136,700 (2.45% / 16.6만주)
2026-10-126,540 (2.03% / 12.7만주)
2026-10-086,410 (-6.42% / 17.8만주)
2026-10-076,850 (6.53% / 51.0만주)
2026-10-066,430 (1.42% / 13.5만주)
2026-10-026,340 (0.48% / 6.4만주)
2026-10-016,310 (2.94% / 13.5만주)
 0.0_1.7_R2.7_1.3
-0.9_1.8_R1.7_0.2
-0.1_1.7_B1.6_2.2
-2.9_0.6_R5.5_0.4
1.4_0.8_R0.6_2.0
-1.6_0.0_B4.9_0.1
7.0_3.6_B0.4_0.0
0.2_1.7_R1.3_2.2
-0.8_0.5_R1.3_0.0
0.0_0.8_R2.9_0.0		 5.62 9.37 9.72 -18.43 -18.63 -28.08 N/A
38 111770 영원무역 코스피 2026-10-16
(-1.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 74,300 (-1.07% / 11.6만주)
75,100 (0.67% / 9.5만주)
74,600 (1.50% / 8.9만주)
73,500 (1.10% / 11.2만주)
72,700 (3.27% / 12.0만주)
70,400 (-0.56% / 8.6만주)
70,800 (4.58% / 7.0만주)
67,700 (1.35% / 9.9만주)
66,800 (-3.61% / 6.4만주)
69,300 (0.73% / 2.6만주)
2026-10-1674,300 (-1.07% / 11.6만주)
2026-10-1575,100 (0.67% / 9.5만주)
2026-10-1474,600 (1.50% / 8.9만주)
2026-10-1373,500 (1.10% / 11.2만주)
2026-10-1272,700 (3.27% / 12.0만주)
2026-10-0870,400 (-0.56% / 8.6만주)
2026-10-0770,800 (4.58% / 7.0만주)
2026-10-0667,700 (1.35% / 9.9만주)
2026-10-0266,800 (-3.61% / 6.4만주)
2026-10-0169,300 (0.73% / 2.6만주)
 0.8_1.1_B1.7_1.5
0.1_2.1_R0.5_0.8
-0.4_0.3_R1.9_0.9
-0.3_2.2_R1.4_0.4
-0.6_0.0_R3.9_1.5
-1.0_0.7_R0.4_1.7
2.8_0.6_R1.7_2.7
0.0_0.0_R1.3_0.9
0.4_1.0_B4.0_0.1
0.4_1.4_R0.3_0.3		 5.54 3.34 -10.52 -10.52 -12.09 25.20
39 001780 알루코 코스피 2026-10-16
(3.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,799 (3.39% / 56.3만주)
1,740 (-3.55% / 64.4만주)
1,804 (0.17% / 105.6만주)
1,801 (1.75% / 131.7만주)
1,770 (3.75% / 537.2만주)
1,706 (2.22% / 999.0만주)
1,669 (1.27% / 39.6만주)
1,648 (1.73% / 28.0만주)
1,620 (1.82% / 31.1만주)
1,591 (1.27% / 24.5만주)
2026-10-161,799 (3.39% / 56.3만주)
2026-10-151,740 (-3.55% / 64.4만주)
2026-10-141,804 (0.17% / 105.6만주)
2026-10-131,801 (1.75% / 131.7만주)
2026-10-121,770 (3.75% / 537.2만주)
2026-10-081,706 (2.22% / 999.0만주)
2026-10-071,669 (1.27% / 39.6만주)
2026-10-061,648 (1.73% / 28.0만주)
2026-10-021,620 (1.82% / 31.1만주)
2026-10-011,591 (1.27% / 24.5만주)
 -0.1_0.2_R2.2_2.4
-3.5_1.4_D0.0_2.3
-1.2_0.4_R1.3_2.4
-1.0_2.1_R2.7_1.1
4.0_3.8_B0.3_8.6
0.0_2.0_R2.2_2.0
0.5_0.6_R0.8_2.2
0.4_0.7_R1.3_0.4
0.5_0.4_R1.3_0.9
0.4_0.6_R0.9_0.1		 5.45 16.06 10.30 -32.87 -13.92 -12.67 N/A
40 465770 STX그린로지스 코스피 2026-10-16
(2.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,280 (2.47% / 18.7만주)
2,225 (-8.81% / 37.5만주)
2,440 (7.25% / 106.8만주)
2,275 (-3.81% / 47.6만주)
2,365 (8.99% / 94.0만주)
2,170 (0.70% / 63.6만주)
2,155 (2.13% / 56.1만주)
2,110 (-5.80% / 26.0만주)
2,240 (-0.44% / 10.9만주)
2,250 (-1.53% / 10.9만주)
2026-10-162,280 (2.47% / 18.7만주)
2026-10-152,225 (-8.81% / 37.5만주)
2026-10-142,440 (7.25% / 106.8만주)
2026-10-132,275 (-3.81% / 47.6만주)
2026-10-122,365 (8.99% / 94.0만주)
2026-10-082,170 (0.70% / 63.6만주)
2026-10-072,155 (2.13% / 56.1만주)
2026-10-062,110 (-5.80% / 26.0만주)
2026-10-022,240 (-0.44% / 10.9만주)
2026-10-012,250 (-1.53% / 10.9만주)
 0.0_2.5_R2.5_4.2
-7.2_2.7_B1.8_9.5
0.2_0.0_R7.0_7.0
1.3_3.3_B5.0_8.8
0.0_3.0_R9.0_7.0
0.7_1.8_D0.0_16.8
0.0_0.5_R2.1_19.7
-0.9_4.0_B5.0_0.0
0.0_1.3_B0.4_3.3
0.7_4.0_B2.2_0.2		 5.07 -27.73 -39.04 -62.56 -62.75 -69.52 N/A
41 003230 삼양식품 코스피 2026-10-16
(6.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,229,000 (6.78% / 7.6만주)
1,151,000 (0.70% / 4.9만주)
1,143,000 (-2.47% / 4.6만주)
1,172,000 (-2.09% / 4.2만주)
1,197,000 (2.13% / 4.2만주)
1,172,000 (-3.70% / 3.1만주)
1,217,000 (0.58% / 2.5만주)
1,210,000 (-0.08% / 3.4만주)
1,211,000 (-1.06% / 2.5만주)
1,224,000 (0.91% / 2.7만주)
2026-10-161,229,000 (6.78% / 7.6만주)
2026-10-151,151,000 (0.70% / 4.9만주)
2026-10-141,143,000 (-2.47% / 4.6만주)
2026-10-131,172,000 (-2.09% / 4.2만주)
2026-10-121,197,000 (2.13% / 4.2만주)
2026-10-081,172,000 (-3.70% / 3.1만주)
2026-10-071,217,000 (0.58% / 2.5만주)
2026-10-061,210,000 (-0.08% / 3.4만주)
2026-10-021,211,000 (-1.06% / 2.5만주)
2026-10-011,224,000 (0.91% / 2.7만주)
 0.0_0.8_R6.7_0.7
-1.8_2.0_R2.6_1.3
-1.1_1.5_B1.4_1.4
-1.7_1.5_B0.4_2.7
-1.9_0.0_R4.1_1.4
-0.4_0.4_B3.3_0.6
-0.2_0.9_R0.7_0.7
0.3_2.3_B0.4_0.7
0.7_0.5_B1.8_1.0
0.3_0.9_R0.7_0.8		 4.86 -3.76 14.90 -3.84 3.55 -13.14
42 002820 SUN&L 코스피 2026-10-16
(-0.74%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,205 (-0.74% / 4.2만주)
1,214 (-3.19% / 7.7만주)
1,254 (2.28% / 15.1만주)
1,226 (2.00% / 7.4만주)
1,202 (4.52% / 15.5만주)
1,150 (16.04% / 64.7만주)
991 (-3.22% / 6.6만주)
1,024 (7.34% / 16.8만주)
954 (-1.34% / 11.9만주)
967 (-10.13% / 31.7만주)
2026-10-161,205 (-0.74% / 4.2만주)
2026-10-151,214 (-3.19% / 7.7만주)
2026-10-141,254 (2.28% / 15.1만주)
2026-10-131,226 (2.00% / 7.4만주)
2026-10-121,202 (4.52% / 15.5만주)
2026-10-081,150 (16.04% / 64.7만주)
2026-10-07991 (-3.22% / 6.6만주)
2026-10-061,024 (7.34% / 16.8만주)
2026-10-02954 (-1.34% / 11.9만주)
2026-10-01967 (-10.13% / 31.7만주)
 0.6_2.5_B1.3_0.6
-1.9_4.3_B1.3_2.3
2.8_4.3_B0.5_5.5
2.2_7.7_B0.2_1.6
0.6_7.6_R3.9_2.3
1.7_5.2_R14.1_11.7
0.0_2.1_B3.2_2.4
4.5_2.1_R2.7_6.3
0.1_3.4_B1.4_7.1
4.9_6.1_B14.3_0.0		 4.78 -18.14 -48.06 -48.50 -50.31 -53.47 N/A
43 026960 동서 코스피 2026-10-16
(1.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 27,500 (1.48% / 10.3만주)
27,100 (0.37% / 9.6만주)
27,000 (-0.92% / 5.1만주)
27,250 (0.74% / 5.8만주)
27,050 (2.85% / 7.4만주)
26,300 (-0.57% / 4.3만주)
26,450 (0.00% / 3.3만주)
26,450 (-4.51% / 19.0만주)
27,700 (6.95% / 23.7만주)
25,900 (2.17% / 9.1만주)
2026-10-1627,500 (1.48% / 10.3만주)
2026-10-1527,100 (0.37% / 9.6만주)
2026-10-1427,000 (-0.92% / 5.1만주)
2026-10-1327,250 (0.74% / 5.8만주)
2026-10-1227,050 (2.85% / 7.4만주)
2026-10-0826,300 (-0.57% / 4.3만주)
2026-10-0726,450 (0.00% / 3.3만주)
2026-10-0626,450 (-4.51% / 19.0만주)
2026-10-0227,700 (6.95% / 23.7만주)
2026-10-0125,900 (2.17% / 9.1만주)
 0.0_0.9_B0.6_2.6
0.4_1.8_D0.0_0.4
0.0_0.9_B0.9_0.6
-0.4_1.7_R1.1_0.0
-0.8_0.0_R3.6_0.7
-1.1_0.0_R0.6_1.1
0.9_1.5_B0.9_0.0
-0.5_0.9_B4.0_1.3
0.8_0.2_R6.1_0.5
0.0_0.4_R2.2_0.4		 4.56 8.06 11.97 1.16 6.60 7.51
44 323410 카카오뱅크 코스피 2026-10-16
(1.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,350 (1.24% / 112.8만주)
20,100 (0.25% / 102.7만주)
20,050 (-0.50% / 74.2만주)
20,150 (1.00% / 89.9만주)
19,950 (2.47% / 88.1만주)
19,470 (-1.96% / 85.5만주)
19,860 (-1.19% / 41.4만주)
20,100 (2.03% / 74.6만주)
19,700 (-0.30% / 63.1만주)
19,760 (-0.65% / 55.2만주)
2026-10-1620,350 (1.24% / 112.8만주)
2026-10-1520,100 (0.25% / 102.7만주)
2026-10-1420,050 (-0.50% / 74.2만주)
2026-10-1320,150 (1.00% / 89.9만주)
2026-10-1219,950 (2.47% / 88.1만주)
2026-10-0819,470 (-1.96% / 85.5만주)
2026-10-0719,860 (-1.19% / 41.4만주)
2026-10-0620,100 (2.03% / 74.6만주)
2026-10-0219,700 (-0.30% / 63.1만주)
2026-10-0119,760 (-0.65% / 55.2만주)
 0.0_0.5_R1.2_2.0
-0.3_2.6_R0.6_0.0
-1.2_1.4_R0.8_0.2
-1.8_0.4_R2.8_0.0
0.0_0.0_R2.5_1.0
-0.8_0.0_B1.2_0.8
-0.5_0.2_B0.7_0.6
0.7_0.7_R1.3_0.0
0.3_0.5_B0.6_0.1
0.0_0.2_B0.6_0.0		 4.52 -3.78 -9.96 -20.20 -4.46 -9.76
45 460860 동국제강 코스피 2026-10-16
(11.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,840 (11.82% / 178.3만주)
8,800 (-1.57% / 48.0만주)
8,940 (-0.11% / 46.4만주)
8,950 (-0.78% / 18.5만주)
9,020 (-4.25% / 16.8만주)
9,420 (-2.59% / 56.7만주)
9,670 (-1.93% / 21.1만주)
9,860 (-0.20% / 41.0만주)
9,880 (0.00% / 40.7만주)
9,880 (4.55% / 326.3만주)
2026-10-169,840 (11.82% / 178.3만주)
2026-10-158,800 (-1.57% / 48.0만주)
2026-10-148,940 (-0.11% / 46.4만주)
2026-10-138,950 (-0.78% / 18.5만주)
2026-10-129,020 (-4.25% / 16.8만주)
2026-10-089,420 (-2.59% / 56.7만주)
2026-10-079,670 (-1.93% / 21.1만주)
2026-10-069,860 (-0.20% / 41.0만주)
2026-10-029,880 (0.00% / 40.7만주)
2026-10-019,880 (4.55% / 326.3만주)
 1.1_2.2_R9.4_2.6
1.1_1.6_B2.7_0.0
3.4_0.9_B3.4_2.7
-2.8_1.0_R2.1_0.8
-1.8_0.1_B2.5_0.5
0.1_0.6_B2.7_1.2
-0.6_0.1_B1.3_0.7
1.1_0.5_B1.3_2.5
-1.4_2.1_R1.4_1.1
17.6_0.5_B11.1_6.0		 4.46 -4.84 15.76 -3.91 24.43 14.98 N/A
46 139480 이마트 코스피 2026-10-16
(5.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,100 (5.48% / 32.1만주)
69,300 (-1.84% / 14.3만주)
70,600 (-2.62% / 14.9만주)
72,500 (0.28% / 18.4만주)
72,300 (3.29% / 15.9만주)
70,000 (-1.82% / 11.9만주)
71,300 (-0.70% / 6.7만주)
71,800 (-0.14% / 4.7만주)
71,900 (1.41% / 7.3만주)
70,900 (-0.84% / 6.9만주)
2026-10-1673,100 (5.48% / 32.1만주)
2026-10-1569,300 (-1.84% / 14.3만주)
2026-10-1470,600 (-2.62% / 14.9만주)
2026-10-1372,500 (0.28% / 18.4만주)
2026-10-1272,300 (3.29% / 15.9만주)
2026-10-0870,000 (-1.82% / 11.9만주)
2026-10-0771,300 (-0.70% / 6.7만주)
2026-10-0671,800 (-0.14% / 4.7만주)
2026-10-0271,900 (1.41% / 7.3만주)
2026-10-0170,900 (-0.84% / 6.9만주)
 1.4_1.3_R4.0_3.0
-2.0_1.6_R0.1_0.9
0.4_0.7_B3.0_1.0
-1.0_1.5_R1.3_1.2
0.9_0.4_R2.4_1.4
-0.6_0.6_B1.3_0.4
0.1_0.3_B0.8_0.1
0.1_0.6_B0.3_0.8
0.4_1.0_R1.0_0.1
0.1_0.7_B1.0_0.6		 4.43 -1.48 -7.93 -25.18 -9.18 1.10
47 000105 유한양행우 코스피 2026-10-16
(4.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,800 (4.38% / 0.2만주)
64,000 (3.06% / 0.2만주)
62,100 (0.32% / 0.0만주)
61,900 (-0.64% / 0.1만주)
62,300 (-2.66% / 0.0만주)
64,000 (-1.69% / 0.1만주)
65,100 (0.62% / 0.0만주)
64,700 (0.31% / 0.1만주)
64,500 (-0.46% / 0.0만주)
64,800 (1.25% / 0.0만주)
2026-10-1666,800 (4.38% / 0.2만주)
2026-10-1564,000 (3.06% / 0.2만주)
2026-10-1462,100 (0.32% / 0.0만주)
2026-10-1361,900 (-0.64% / 0.1만주)
2026-10-1262,300 (-2.66% / 0.0만주)
2026-10-0864,000 (-1.69% / 0.1만주)
2026-10-0765,100 (0.62% / 0.0만주)
2026-10-0664,700 (0.31% / 0.1만주)
2026-10-0264,500 (-0.46% / 0.0만주)
2026-10-0164,800 (1.25% / 0.0만주)
 0.0_0.0_R4.4_0.4
-6.0_0.0_R9.6_0.5
-3.6_0.0_R4.0_1.9
-3.2_1.0_R2.7_0.3
0.0_0.3_B2.7_2.5
-1.7_0.3_D0.0_1.9
0.0_3.1_R0.6_0.5
0.0_0.0_R0.3_4.3
0.0_1.1_B0.5_3.2
0.0_0.0_R1.3_0.8		 4.38 -2.05 14.38 -21.50 -31.63 -36.26 N/A
48 300720 한일시멘트 코스피 2026-10-16
(1.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,990 (1.01% / 14.5만주)
16,820 (-0.77% / 15.4만주)
16,950 (0.30% / 13.4만주)
16,900 (3.11% / 20.5만주)
16,390 (0.68% / 9.5만주)
16,280 (0.62% / 6.4만주)
16,180 (1.13% / 3.6만주)
16,000 (-0.31% / 3.2만주)
16,050 (-0.62% / 2.5만주)
16,150 (-0.25% / 3.6만주)
2026-10-1616,990 (1.01% / 14.5만주)
2026-10-1516,820 (-0.77% / 15.4만주)
2026-10-1416,950 (0.30% / 13.4만주)
2026-10-1316,900 (3.11% / 20.5만주)
2026-10-1216,390 (0.68% / 9.5만주)
2026-10-0816,280 (0.62% / 6.4만주)
2026-10-0716,180 (1.13% / 3.6만주)
2026-10-0616,000 (-0.31% / 3.2만주)
2026-10-0216,050 (-0.62% / 2.5만주)
2026-10-0116,150 (-0.25% / 3.6만주)
 0.0_0.4_R0.8_2.2
-0.1_1.7_B0.7_0.9
0.2_1.9_R0.1_3.1
0.0_1.5_R3.1_0.0
-1.0_0.1_R1.7_0.9
-0.7_0.4_R1.3_0.1
0.5_1.1_R0.6_0.7
0.3_0.0_B0.6_0.6
0.3_0.2_B0.9_0.0
0.2_0.7_B0.5_0.1		 4.36 3.91 22.32 -2.41 -0.76 -3.03
49 012280 영화금속 코스피 2026-10-16
(-1.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,910 (-1.01% / 1.6만주)
3,950 (0.00% / 0.4만주)
3,950 (2.60% / 6.4만주)
3,850 (-0.52% / 0.7만주)
3,870 (3.20% / 8.7만주)
3,750 (-0.79% / 1.0만주)
3,780 (2.58% / 2.2만주)
3,685 (3.80% / 2.7만주)
3,550 (1.87% / 1.4만주)
3,485 (2.35% / 1.3만주)
2026-10-163,910 (-1.01% / 1.6만주)
2026-10-153,950 (0.00% / 0.4만주)
2026-10-143,950 (2.60% / 6.4만주)
2026-10-133,850 (-0.52% / 0.7만주)
2026-10-123,870 (3.20% / 8.7만주)
2026-10-083,750 (-0.79% / 1.0만주)
2026-10-073,780 (2.58% / 2.2만주)
2026-10-063,685 (3.80% / 2.7만주)
2026-10-023,550 (1.87% / 1.4만주)
2026-10-013,485 (2.35% / 1.3만주)
 -4.9_1.9_R6.5_3.1
2.5_3.8_B2.5_0.0
4.2_2.5_B1.5_1.0
2.1_0.1_B2.5_0.0
2.9_5.6_R0.3_3.6
0.0_0.5_B0.8_3.0
-1.6_0.0_R4.3_0.3
1.4_0.8_R2.4_0.7
0.4_0.9_R1.4_0.4
1.3_1.2_R1.0_0.0		 4.27 6.98 -6.24 -27.19 -21.96 -9.45 N/A
50 051905 LG생활건강우 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,100 (3.85% / 1.2만주)
93,500 (0.54% / 1.7만주)
93,000 (1.53% / 0.8만주)
91,600 (-0.43% / 0.8만주)
92,000 (-1.29% / 0.6만주)
93,200 (-0.85% / 0.3만주)
94,000 (1.40% / 0.4만주)
92,700 (-1.07% / 0.6만주)
93,700 (0.43% / 0.7만주)
93,300 (0.11% / 0.2만주)
2026-10-1697,100 (3.85% / 1.2만주)
2026-10-1593,500 (0.54% / 1.7만주)
2026-10-1493,000 (1.53% / 0.8만주)
2026-10-1391,600 (-0.43% / 0.8만주)
2026-10-1292,000 (-1.29% / 0.6만주)
2026-10-0893,200 (-0.85% / 0.3만주)
2026-10-0794,000 (1.40% / 0.4만주)
2026-10-0692,700 (-1.07% / 0.6만주)
2026-10-0293,700 (0.43% / 0.7만주)
2026-10-0193,300 (0.11% / 0.2만주)
 -0.1_0.0_R2.9_3.0
0.0_1.6_R0.5_0.5
0.4_0.2_R1.1_1.3
0.3_2.3_B0.8_0.0
0.0_0.7_B1.3_0.6
0.1_0.4_B1.0_0.4
0.3_0.0_R1.1_1.7
-0.2_0.2_B0.9_0.7
0.0_1.3_R0.4_0.7
0.3_1.4_B0.2_1.1		 4.18 -9.34 7.80 -10.85 -11.11 -12.75 N/A
51 004450 삼화왕관 코스피 2026-10-16
(3.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 28,650 (3.62% / 0.3만주)
27,650 (2.41% / 0.1만주)
27,000 (-0.37% / 0.0만주)
27,100 (1.12% / 0.1만주)
26,800 (-2.55% / 0.1만주)
27,500 (-1.43% / 0.1만주)
27,900 (-0.36% / 0.1만주)
28,000 (-1.75% / 0.0만주)
28,500 (1.24% / 0.1만주)
28,150 (-1.05% / 0.1만주)
2026-10-1628,650 (3.62% / 0.3만주)
2026-10-1527,650 (2.41% / 0.1만주)
2026-10-1427,000 (-0.37% / 0.0만주)
2026-10-1327,100 (1.12% / 0.1만주)
2026-10-1226,800 (-2.55% / 0.1만주)
2026-10-0827,500 (-1.43% / 0.1만주)
2026-10-0727,900 (-0.36% / 0.1만주)
2026-10-0628,000 (-1.75% / 0.0만주)
2026-10-0228,500 (1.24% / 0.1만주)
2026-10-0128,150 (-1.05% / 0.1만주)
 0.0_0.0_R2.9_1.1
-0.6_2.8_R3.0_0.9
0.0_0.9_B0.4_0.0
-0.7_3.2_R1.9_0.0
1.1_1.1_B3.6_0.0
-0.4_0.7_B1.1_1.4
0.5_1.4_B0.9_0.0
-1.0_0.9_B0.7_2.5
-1.2_0.5_R2.5_0.0
-1.1_1.4_D0.0_0.9		 4.18 5.33 11.48 2.69 -1.55 -16.47 N/A
52 271560 오리온 코스피 2026-10-16
(1.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 108,500 (1.02% / 11.7만주)
107,400 (1.70% / 17.2만주)
105,600 (-0.85% / 10.4만주)
106,500 (0.85% / 12.8만주)
105,600 (1.34% / 9.5만주)
104,200 (-1.79% / 8.0만주)
106,100 (-0.38% / 7.3만주)
106,500 (1.14% / 8.2만주)
105,300 (-0.75% / 10.6만주)
106,100 (-0.75% / 4.7만주)
2026-10-16108,500 (1.02% / 11.7만주)
2026-10-15107,400 (1.70% / 17.2만주)
2026-10-14105,600 (-0.85% / 10.4만주)
2026-10-13106,500 (0.85% / 12.8만주)
2026-10-12105,600 (1.34% / 9.5만주)
2026-10-08104,200 (-1.79% / 8.0만주)
2026-10-07106,100 (-0.38% / 7.3만주)
2026-10-06106,500 (1.14% / 8.2만주)
2026-10-02105,300 (-0.75% / 10.6만주)
2026-10-01106,100 (-0.75% / 4.7만주)
 1.5_2.1_B0.3_2.3
-0.1_2.1_R1.8_0.4
-0.4_1.3_B0.5_0.9
-0.2_1.9_R1.0_0.2
-0.1_0.0_R1.4_1.5
-0.9_0.3_B0.9_0.6
0.0_0.9_B0.4_0.5
0.4_0.8_R0.8_0.1
-0.2_0.7_B0.6_1.5
0.0_0.5_B0.7_0.4		 4.13 -6.47 -13.45 -20.29 4.09 11.71
53 161000 애경케미칼 코스피 2026-10-16
(3.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,700 (3.36% / 154.7만주)
11,320 (-4.39% / 50.4만주)
11,840 (2.07% / 86.6만주)
11,600 (3.11% / 59.6만주)
11,250 (0.00% / 92.2만주)
11,250 (3.97% / 45.9만주)
10,820 (-4.59% / 20.6만주)
11,340 (4.13% / 37.2만주)
10,890 (6.87% / 49.4만주)
10,190 (-1.16% / 10.7만주)
2026-10-1611,700 (3.36% / 154.7만주)
2026-10-1511,320 (-4.39% / 50.4만주)
2026-10-1411,840 (2.07% / 86.6만주)
2026-10-1311,600 (3.11% / 59.6만주)
2026-10-1211,250 (0.00% / 92.2만주)
2026-10-0811,250 (3.97% / 45.9만주)
2026-10-0710,820 (-4.59% / 20.6만주)
2026-10-0611,340 (4.13% / 37.2만주)
2026-10-0210,890 (6.87% / 49.4만주)
2026-10-0110,190 (-1.16% / 10.7만주)
 -0.1_4.0_R3.6_1.5
-5.0_2.8_R0.6_3.7
0.4_1.3_R1.6_4.7
0.7_4.6_R2.4_0.3
7.2_0.0_B6.7_2.2
2.2_2.0_R1.7_2.1
-1.9_0.1_B2.7_0.1
3.8_2.4_R0.4_0.1
6.8_1.8_R0.1_1.4
-1.8_0.8_R0.7_0.2		 4.00 13.70 28.01 -17.43 35.10 14.83 N/A
54 000180 성창기업지주 코스피 2026-10-16
(3.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,940 (3.89% / 2.6만주)
4,755 (-2.96% / 7.8만주)
4,900 (4.48% / 9.6만주)
4,690 (-1.37% / 2.2만주)
4,755 (0.11% / 0.8만주)
4,750 (-1.66% / 1.3만주)
4,830 (0.21% / 0.7만주)
4,820 (1.05% / 0.3만주)
4,770 (-0.93% / 3.2만주)
4,815 (-1.73% / 1.5만주)
2026-10-164,940 (3.89% / 2.6만주)
2026-10-154,755 (-2.96% / 7.8만주)
2026-10-144,900 (4.48% / 9.6만주)
2026-10-134,690 (-1.37% / 2.2만주)
2026-10-124,755 (0.11% / 0.8만주)
2026-10-084,750 (-1.66% / 1.3만주)
2026-10-074,830 (0.21% / 0.7만주)
2026-10-064,820 (1.05% / 0.3만주)
2026-10-024,770 (-0.93% / 3.2만주)
2026-10-014,815 (-1.73% / 1.5만주)
 0.3_0.9_R3.6_3.2
0.8_1.3_B3.7_0.0
0.4_1.1_R4.0_1.1
0.0_2.1_B1.4_0.2
0.1_2.0_D0.0_0.0
-0.4_0.0_B1.2_0.2
0.0_0.5_R0.2_0.5
0.1_0.1_R0.9_0.0
0.0_0.7_B0.9_0.0
0.0_0.3_B1.7_0.9		 4.00 -3.14 -1.79 -31.39 -29.43 -41.36 N/A
55 036420 콘텐트리중앙 코스피 2026-10-16
(6.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,563 (6.33% / 4.9만주)
1,470 (-3.29% / 5.0만주)
1,520 (0.40% / 2.1만주)
1,514 (0.07% / 3.9만주)
1,513 (0.60% / 4.5만주)
1,504 (-1.57% / 2.2만주)
1,528 (-2.68% / 2.0만주)
1,570 (-0.88% / 1.7만주)
1,584 (-1.80% / 2.2만주)
1,613 (4.20% / 8.0만주)
2026-10-161,563 (6.33% / 4.9만주)
2026-10-151,470 (-3.29% / 5.0만주)
2026-10-141,520 (0.40% / 2.1만주)
2026-10-131,514 (0.07% / 3.9만주)
2026-10-121,513 (0.60% / 4.5만주)
2026-10-081,504 (-1.57% / 2.2만주)
2026-10-071,528 (-2.68% / 2.0만주)
2026-10-061,570 (-0.88% / 1.7만주)
2026-10-021,584 (-1.80% / 2.2만주)
2026-10-011,613 (4.20% / 8.0만주)
 0.7_2.4_R5.6_4.0
-1.4_1.6_B1.9_3.0
-0.4_0.7_R0.8_2.6
-0.7_2.4_R0.7_1.0
0.0_2.6_R0.6_1.5
-0.7_0.1_B0.9_1.8
-0.4_0.5_B2.3_0.0
-0.9_1.5_D0.0_2.7
0.0_0.9_B1.8_0.0
-0.8_4.9_R5.1_0.1		 3.92 -4.35 -3.52 -73.05 -76.84 -84.42 N/A
56 002960 한국쉘석유 코스피 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 561,000 (0.72% / 0.3만주)
557,000 (0.91% / 0.2만주)
552,000 (0.36% / 0.1만주)
550,000 (3.19% / 0.3만주)
533,000 (-1.30% / 0.2만주)
540,000 (-0.18% / 0.1만주)
541,000 (2.66% / 0.1만주)
527,000 (1.74% / 0.1만주)
518,000 (-0.38% / 0.0만주)
520,000 (-0.76% / 0.1만주)
2026-10-16561,000 (0.72% / 0.3만주)
2026-10-15557,000 (0.91% / 0.2만주)
2026-10-14552,000 (0.36% / 0.1만주)
2026-10-13550,000 (3.19% / 0.3만주)
2026-10-12533,000 (-1.30% / 0.2만주)
2026-10-08540,000 (-0.18% / 0.1만주)
2026-10-07541,000 (2.66% / 0.1만주)
2026-10-06527,000 (1.74% / 0.1만주)
2026-10-02518,000 (-0.38% / 0.0만주)
2026-10-01520,000 (-0.76% / 0.1만주)
 -0.2_1.3_R0.2_2.5
-0.4_1.8_R1.3_0.0
-1.5_0.0_R1.8_0.0
-0.9_1.7_R4.2_0.0
0.0_1.5_B1.3_0.4
-0.5_0.6_R0.4_0.9
-0.4_0.4_R3.0_0.6
0.4_0.8_R1.3_0.0
-0.8_0.0_R0.4_0.4
0.0_1.3_B0.8_0.0		 3.89 10.22 11.31 11.09 36.84 43.39
57 259960 크래프톤 코스피 2026-10-16
(0.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,100 (0.41% / 11.5만주)
193,300 (0.83% / 11.9만주)
191,700 (0.89% / 8.1만주)
190,000 (0.16% / 9.5만주)
189,700 (1.50% / 18.1만주)
186,900 (-6.78% / 17.6만주)
200,500 (0.00% / 7.7만주)
200,500 (0.70% / 7.4만주)
199,100 (-0.30% / 6.8만주)
199,700 (2.46% / 7.4만주)
2026-10-16194,100 (0.41% / 11.5만주)
2026-10-15193,300 (0.83% / 11.9만주)
2026-10-14191,700 (0.89% / 8.1만주)
2026-10-13190,000 (0.16% / 9.5만주)
2026-10-12189,700 (1.50% / 18.1만주)
2026-10-08186,900 (-6.78% / 17.6만주)
2026-10-07200,500 (0.00% / 7.7만주)
2026-10-06200,500 (0.70% / 7.4만주)
2026-10-02199,100 (-0.30% / 6.8만주)
2026-10-01199,700 (2.46% / 7.4만주)
 -1.7_0.0_R2.3_3.4
-0.1_2.3_R0.9_0.0
-1.6_0.0_R2.5_0.7
-2.7_2.1_R3.0_0.5
-0.3_0.3_R1.8_2.3
0.0_0.9_B6.8_0.0
-0.3_0.7_R0.4_1.5
0.4_2.2_R0.3_0.0
0.2_1.7_B0.5_0.0
0.6_0.3_R1.9_1.7		 3.85 -7.79 -15.61 -20.45 -16.17 -33.08
58 029780 삼성카드 코스피 2026-10-16
(1.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 42,750 (1.30% / 10.3만주)
42,200 (0.36% / 12.6만주)
42,050 (-1.52% / 10.8만주)
42,700 (1.91% / 12.3만주)
41,900 (1.70% / 6.5만주)
41,200 (-1.32% / 7.0만주)
41,750 (0.24% / 6.6만주)
41,650 (-0.72% / 5.8만주)
41,950 (0.24% / 4.3만주)
41,850 (-0.83% / 7.0만주)
2026-10-1642,750 (1.30% / 10.3만주)
2026-10-1542,200 (0.36% / 12.6만주)
2026-10-1442,050 (-1.52% / 10.8만주)
2026-10-1342,700 (1.91% / 12.3만주)
2026-10-1241,900 (1.70% / 6.5만주)
2026-10-0841,200 (-1.32% / 7.0만주)
2026-10-0741,750 (0.24% / 6.6만주)
2026-10-0641,650 (-0.72% / 5.8만주)
2026-10-0241,950 (0.24% / 4.3만주)
2026-10-0141,850 (-0.83% / 7.0만주)
 0.7_0.9_R0.5_1.4
-0.1_2.3_R0.5_0.5
0.0_0.6_B1.5_0.8
-0.1_2.4_R2.0_0.5
-0.1_0.1_R1.8_0.1
0.0_0.0_B1.3_0.4
0.2_0.5_D0.0_0.7
0.8_0.1_B1.5_0.1
0.0_0.6_R0.2_0.1
0.5_0.7_B1.3_0.0		 3.76 -5.52 -10.09 -21.27 -14.37 -8.98
59 030000 제일기획 코스피 2026-10-16
(0.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,490 (0.52% / 47.7만주)
19,390 (0.36% / 44.7만주)
19,320 (-0.62% / 25.4만주)
19,440 (0.67% / 51.6만주)
19,310 (2.60% / 61.9만주)
18,820 (-0.74% / 43.6만주)
18,960 (1.66% / 35.7만주)
18,650 (-0.27% / 31.1만주)
18,700 (-0.21% / 21.1만주)
18,740 (0.00% / 38.8만주)
2026-10-1619,490 (0.52% / 47.7만주)
2026-10-1519,390 (0.36% / 44.7만주)
2026-10-1419,320 (-0.62% / 25.4만주)
2026-10-1319,440 (0.67% / 51.6만주)
2026-10-1219,310 (2.60% / 61.9만주)
2026-10-0818,820 (-0.74% / 43.6만주)
2026-10-0718,960 (1.66% / 35.7만주)
2026-10-0618,650 (-0.27% / 31.1만주)
2026-10-0218,700 (-0.21% / 21.1만주)
2026-10-0118,740 (0.00% / 38.8만주)
 0.0_0.6_R0.7_1.4
-0.1_1.2_R0.5_0.3
-0.7_0.2_R0.1_0.9
-0.7_2.0_R1.4_0.1
0.0_0.0_R2.6_0.7
-0.3_0.2_B0.4_1.0
-0.1_0.4_R1.7_0.5
0.1_0.5_B0.3_0.5
0.2_0.3_B0.4_1.1
0.1_0.4_B0.1_1.9		 3.56 3.73 5.18 -0.97 -7.19 2.06
60 051630 진양화학 코스피 2026-10-16
(6.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,724 (6.82% / 13.8만주)
1,614 (-2.18% / 14.1만주)
1,650 (-1.49% / 12.3만주)
1,675 (-5.05% / 11.7만주)
1,764 (5.88% / 33.7만주)
1,666 (-3.14% / 25.8만주)
1,720 (21.99% / 203.7만주)
1,410 (-8.56% / 27.9만주)
1,542 (0.46% / 33.0만주)
1,535 (-14.05% / 64.1만주)
2026-10-161,724 (6.82% / 13.8만주)
2026-10-151,614 (-2.18% / 14.1만주)
2026-10-141,650 (-1.49% / 12.3만주)
2026-10-131,675 (-5.05% / 11.7만주)
2026-10-121,764 (5.88% / 33.7만주)
2026-10-081,666 (-3.14% / 25.8만주)
2026-10-071,720 (21.99% / 203.7만주)
2026-10-061,410 (-8.56% / 27.9만주)
2026-10-021,542 (0.46% / 33.0만주)
2026-10-011,535 (-14.05% / 64.1만주)
 -0.6_0.9_R8.3_1.9
0.0_5.3_B2.2_1.8
0.0_0.5_B1.5_3.9
0.1_1.3_B5.2_0.1
0.0_1.7_R5.9_3.2
-2.1_4.7_B1.1_2.1
1.4_2.7_R20.3_5.5
-1.1_0.0_B7.5_2.4
0.5_5.3_B0.1_2.0
-0.6_4.8_B13.5_0.0		 3.48 26.12 6.42 -25.85 -27.41 -44.03 N/A
61 006840 AK홀딩스 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,900 (0.00% / 0.4만주)
6,900 (-5.22% / 1.7만주)
7,280 (10.47% / 3.3만주)
6,590 (-0.15% / 1.1만주)
6,600 (-1.05% / 0.4만주)
6,670 (-1.77% / 1.2만주)
6,790 (-3.00% / 0.3만주)
7,000 (0.00% / 0.8만주)
7,000 (0.14% / 0.5만주)
6,990 (2.34% / 0.8만주)
2026-10-166,900 (0.00% / 0.4만주)
2026-10-156,900 (-5.22% / 1.7만주)
2026-10-147,280 (10.47% / 3.3만주)
2026-10-136,590 (-0.15% / 1.1만주)
2026-10-126,600 (-1.05% / 0.4만주)
2026-10-086,670 (-1.77% / 1.2만주)
2026-10-076,790 (-3.00% / 0.3만주)
2026-10-067,000 (0.00% / 0.8만주)
2026-10-027,000 (0.14% / 0.5만주)
2026-10-016,990 (2.34% / 0.8만주)
 -2.0_0.0_R3.1_1.0
-0.1_1.3_B5.1_0.1
-0.5_0.0_R11.0_4.1
-0.6_4.0_R0.5_3.8
0.0_1.4_B1.0_2.8
5.3_1.6_B6.7_0.0
-0.3_0.0_B2.7_0.0
0.1_1.7_B0.1_0.0
0.0_1.3_R0.1_0.9
0.0_1.8_R2.3_1.0		 3.45 -7.75 20.84 -16.16 -10.97 -31.00 N/A
62 005320 온타이드 코스피 2026-10-16
(-0.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,655 (-0.06% / 27.0만주)
1,656 (0.24% / 36.1만주)
1,652 (1.04% / 28.7만주)
1,635 (1.55% / 24.5만주)
1,610 (0.63% / 29.1만주)
1,600 (2.83% / 32.9만주)
1,556 (4.08% / 35.5만주)
1,495 (5.50% / 42.2만주)
1,417 (7.02% / 40.3만주)
1,324 (4.25% / 20.0만주)
2026-10-161,655 (-0.06% / 27.0만주)
2026-10-151,656 (0.24% / 36.1만주)
2026-10-141,652 (1.04% / 28.7만주)
2026-10-131,635 (1.55% / 24.5만주)
2026-10-121,610 (0.63% / 29.1만주)
2026-10-081,600 (2.83% / 32.9만주)
2026-10-071,556 (4.08% / 35.5만주)
2026-10-061,495 (5.50% / 42.2만주)
2026-10-021,417 (7.02% / 40.3만주)
2026-10-011,324 (4.25% / 20.0만주)
 0.5_5.3_B0.5_0.7
-0.1_1.9_R0.4_0.8
0.0_0.2_R1.0_1.3
0.6_3.1_R0.9_0.9
0.0_1.8_R0.6_1.8
0.3_3.2_R2.6_0.9
0.0_3.2_R4.1_0.1
0.0_4.7_R5.5_1.7
0.5_1.7_R6.5_1.7
0.0_2.2_R4.3_0.0		 3.44 35.88 100.36 60.68 85.12 57.32 N/A
63 006040 동원산업 코스피 2026-10-16
(1.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,050 (1.12% / 4.2만주)
35,650 (0.71% / 4.0만주)
35,400 (1.43% / 2.8만주)
34,900 (-0.57% / 3.2만주)
35,100 (0.72% / 2.4만주)
34,850 (-0.85% / 3.3만주)
35,150 (-0.42% / 1.8만주)
35,300 (-0.14% / 2.8만주)
35,350 (-0.14% / 1.6만주)
35,400 (0.28% / 1.9만주)
2026-10-1636,050 (1.12% / 4.2만주)
2026-10-1535,650 (0.71% / 4.0만주)
2026-10-1435,400 (1.43% / 2.8만주)
2026-10-1334,900 (-0.57% / 3.2만주)
2026-10-1235,100 (0.72% / 2.4만주)
2026-10-0834,850 (-0.85% / 3.3만주)
2026-10-0735,150 (-0.42% / 1.8만주)
2026-10-0635,300 (-0.14% / 2.8만주)
2026-10-0235,350 (-0.14% / 1.6만주)
2026-10-0135,400 (0.28% / 1.9만주)
 -0.1_0.1_R1.5_1.8
0.3_2.3_R0.4_0.3
0.6_1.0_R0.9_0.8
0.1_1.9_B0.7_0.0
0.0_0.4_R0.7_1.0
-0.4_0.4_B0.4_0.6
-0.8_0.7_R0.4_0.4
0.4_1.4_B0.6_0.3
0.0_1.3_B0.1_0.1
1.0_0.8_B0.7_0.0		 3.44 -1.64 10.50 -5.95 -10.71 -13.31
64 104700 한국철강 코스피 2026-10-16
(2.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,650 (2.44% / 7.8만주)
9,420 (0.43% / 10.5만주)
9,380 (0.11% / 2.0만주)
9,370 (-0.32% / 1.9만주)
9,400 (0.64% / 1.7만주)
9,340 (-0.43% / 1.5만주)
9,380 (-1.47% / 1.3만주)
9,520 (1.82% / 1.3만주)
9,350 (-1.06% / 3.0만주)
9,450 (1.50% / 13.5만주)
2026-10-169,650 (2.44% / 7.8만주)
2026-10-159,420 (0.43% / 10.5만주)
2026-10-149,380 (0.11% / 2.0만주)
2026-10-139,370 (-0.32% / 1.9만주)
2026-10-129,400 (0.64% / 1.7만주)
2026-10-089,340 (-0.43% / 1.5만주)
2026-10-079,380 (-1.47% / 1.3만주)
2026-10-069,520 (1.82% / 1.3만주)
2026-10-029,350 (-1.06% / 3.0만주)
2026-10-019,450 (1.50% / 13.5만주)
 1.9_1.6_R0.3_3.6
3.9_1.7_B3.4_0.0
1.4_4.1_B1.3_1.1
-0.6_2.8_R0.3_0.0
1.3_1.5_B0.6_0.0
-0.2_0.7_B0.2_0.5
1.5_0.0_B2.9_0.1
0.0_0.0_R1.8_0.0
0.4_0.3_B1.5_0.0
11.1_0.0_B8.6_0.5		 3.32 1.47 5.01 -5.39 -2.43 -1.50 N/A
65 134380 미원화학 코스피 2026-10-16
(3.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,700 (3.88% / 0.3만주)
10,300 (-0.77% / 0.3만주)
10,380 (1.76% / 0.2만주)
10,200 (-2.21% / 0.7만주)
10,430 (0.68% / 0.2만주)
10,360 (0.97% / 0.2만주)
10,260 (-0.68% / 0.1만주)
10,330 (1.97% / 0.1만주)
10,130 (0.70% / 0.7만주)
10,060 (-1.18% / 0.2만주)
2026-10-1610,700 (3.88% / 0.3만주)
2026-10-1510,300 (-0.77% / 0.3만주)
2026-10-1410,380 (1.76% / 0.2만주)
2026-10-1310,200 (-2.21% / 0.7만주)
2026-10-1210,430 (0.68% / 0.2만주)
2026-10-0810,360 (0.97% / 0.2만주)
2026-10-0710,260 (-0.68% / 0.1만주)
2026-10-0610,330 (1.97% / 0.1만주)
2026-10-0210,130 (0.70% / 0.7만주)
2026-10-0110,060 (-1.18% / 0.2만주)
 0.9_0.0_R3.0_0.4
-0.1_0.0_B0.7_0.1
-0.2_0.0_R2.0_0.1
-1.4_0.0_B0.9_0.4
1.3_1.2_B0.6_0.0
0.2_0.0_R0.8_0.2
-0.1_0.0_B0.6_0.0
3.1_1.1_B1.1_0.0
0.0_0.0_R0.7_0.0
0.0_0.1_B1.2_0.0		 3.28 2.49 7.11 -16.80 11.23 28.61 N/A
66 000270 기아 코스피 2026-10-16
(4.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 110,200 (4.06% / 97.5만주)
105,900 (-2.49% / 104.1만주)
108,600 (0.28% / 80.2만주)
108,300 (0.19% / 92.7만주)
108,100 (1.22% / 139.1만주)
106,800 (-2.55% / 129.8만주)
109,600 (-2.66% / 75.0만주)
112,600 (-0.27% / 63.3만주)
112,900 (-0.35% / 78.0만주)
113,300 (0.44% / 76.2만주)
2026-10-16110,200 (4.06% / 97.5만주)
2026-10-15105,900 (-2.49% / 104.1만주)
2026-10-14108,600 (0.28% / 80.2만주)
2026-10-13108,300 (0.19% / 92.7만주)
2026-10-12108,100 (1.22% / 139.1만주)
2026-10-08106,800 (-2.55% / 129.8만주)
2026-10-07109,600 (-2.66% / 75.0만주)
2026-10-06112,600 (-0.27% / 63.3만주)
2026-10-02112,900 (-0.35% / 78.0만주)
2026-10-01113,300 (0.44% / 76.2만주)
 0.6_1.2_R4.1_1.9
-0.7_2.3_B1.8_0.0
0.0_0.9_R0.3_1.9
-2.4_2.7_R2.7_0.0
2.1_0.7_B0.8_1.8
-1.1_0.5_B1.5_0.1
0.1_0.3_B2.8_0.1
1.0_0.7_B1.2_0.3
-1.3_1.1_R1.0_0.1
-0.4_0.1_R0.8_1.2		 3.18 -9.52 -24.00 -27.26 -24.57 10.83
67 005300 롯데칠성 코스피 2026-10-16
(1.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 98,300 (1.76% / 3.0만주)
96,600 (-0.51% / 1.8만주)
97,100 (0.83% / 2.5만주)
96,300 (1.26% / 1.6만주)
95,100 (-0.21% / 0.8만주)
95,300 (0.00% / 1.2만주)
95,300 (0.42% / 0.8만주)
94,900 (-0.63% / 1.8만주)
95,500 (0.32% / 0.7만주)
95,200 (0.53% / 1.1만주)
2026-10-1698,300 (1.76% / 3.0만주)
2026-10-1596,600 (-0.51% / 1.8만주)
2026-10-1497,100 (0.83% / 2.5만주)
2026-10-1396,300 (1.26% / 1.6만주)
2026-10-1295,100 (-0.21% / 0.8만주)
2026-10-0895,300 (0.00% / 1.2만주)
2026-10-0795,300 (0.42% / 0.8만주)
2026-10-0694,900 (-0.63% / 1.8만주)
2026-10-0295,500 (0.32% / 0.7만주)
2026-10-0195,200 (0.53% / 1.1만주)
 0.0_1.1_R1.3_1.2
-0.6_1.7_R0.1_0.4
-0.1_0.3_R0.9_0.6
0.9_2.5_R0.3_0.0
-0.9_0.0_R0.7_1.8
0.3_0.6_B0.3_0.2
0.0_0.7_R0.4_1.0
0.1_0.5_B0.7_0.9
0.3_1.0_D0.0_0.2
0.8_0.9_B0.3_0.0		 3.15 2.08 -0.61 -17.74 -20.17 -10.98
68 004370 농심 코스피 2026-10-16
(1.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 410,000 (1.86% / 4.3만주)
402,500 (2.29% / 3.8만주)
393,500 (-1.87% / 2.5만주)
401,000 (0.00% / 2.4만주)
401,000 (0.88% / 1.9만주)
397,500 (-0.63% / 1.7만주)
400,000 (1.01% / 1.5만주)
396,000 (-1.98% / 1.4만주)
404,000 (0.87% / 1.2만주)
400,500 (-0.74% / 2.1만주)
2026-10-16410,000 (1.86% / 4.3만주)
2026-10-15402,500 (2.29% / 3.8만주)
2026-10-14393,500 (-1.87% / 2.5만주)
2026-10-13401,000 (0.00% / 2.4만주)
2026-10-12401,000 (0.88% / 1.9만주)
2026-10-08397,500 (-0.63% / 1.7만주)
2026-10-07400,000 (1.01% / 1.5만주)
2026-10-06396,000 (-1.98% / 1.4만주)
2026-10-02404,000 (0.87% / 1.2만주)
2026-10-01400,500 (-0.74% / 2.1만주)
 0.0_0.6_R2.0_2.8
-1.5_0.3_R3.9_1.0
0.0_0.9_B1.9_0.7
-0.4_1.6_R0.4_0.9
-1.0_0.0_R1.9_1.2
-0.9_0.8_R0.3_1.5
-0.3_0.4_R1.3_1.0
0.0_1.3_B2.0_0.0
0.9_2.4_D0.0_0.1
0.1_0.1_B0.9_1.5		 3.14 0.37 19.71 8.75 0.40 -3.66
69 272210 한화시스템 코스피 2026-10-16
(5.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 79,000 (5.19% / 197.5만주)
75,100 (-7.05% / 96.2만주)
80,800 (3.59% / 118.8만주)
78,000 (3.86% / 92.9만주)
75,100 (-1.96% / 97.2만주)
76,600 (-1.29% / 125.2만주)
77,600 (-5.02% / 69.5만주)
81,700 (-1.45% / 125.7만주)
82,900 (5.07% / 95.3만주)
78,900 (5.20% / 78.6만주)
2026-10-1679,000 (5.19% / 197.5만주)
2026-10-1575,100 (-7.05% / 96.2만주)
2026-10-1480,800 (3.59% / 118.8만주)
2026-10-1378,000 (3.86% / 92.9만주)
2026-10-1275,100 (-1.96% / 97.2만주)
2026-10-0876,600 (-1.29% / 125.2만주)
2026-10-0777,600 (-5.02% / 69.5만주)
2026-10-0681,700 (-1.45% / 125.7만주)
2026-10-0282,900 (5.07% / 95.3만주)
2026-10-0178,900 (5.20% / 78.6만주)
 1.1_1.4_R6.1_3.4
-3.0_2.0_B4.2_1.4
0.1_2.4_R3.5_2.6
-3.9_1.5_R8.0_1.2
0.7_0.4_B2.6_4.3
0.0_5.4_B1.3_1.3
-1.6_0.1_B3.5_1.2
4.0_2.4_B5.2_3.9
-1.1_1.2_R6.3_0.1
0.0_2.9_R5.2_0.8		 3.13 13.34 20.06 -39.92 -17.83 48.48
70 000020 동화약품 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,520 (2.41% / 22.6만주)
5,390 (0.37% / 24.3만주)
5,370 (0.56% / 17.2만주)
5,340 (1.14% / 28.2만주)
5,280 (-1.49% / 25.8만주)
5,360 (-4.46% / 36.3만주)
5,610 (2.94% / 242.1만주)
5,450 (6.45% / 595.3만주)
5,120 (-0.19% / 2.5만주)
5,130 (1.38% / 6.4만주)
2026-10-165,520 (2.41% / 22.6만주)
2026-10-155,390 (0.37% / 24.3만주)
2026-10-145,370 (0.56% / 17.2만주)
2026-10-135,340 (1.14% / 28.2만주)
2026-10-125,280 (-1.49% / 25.8만주)
2026-10-085,360 (-4.46% / 36.3만주)
2026-10-075,610 (2.94% / 242.1만주)
2026-10-065,450 (6.45% / 595.3만주)
2026-10-025,120 (-0.19% / 2.5만주)
2026-10-015,130 (1.38% / 6.4만주)
 0.9_0.7_R1.8_3.4
-1.3_1.3_R1.7_0.4
0.0_0.4_R0.6_1.5
-0.6_1.9_R1.7_0.2
0.9_0.8_B2.4_1.1
-2.0_0.4_B2.5_0.2
-0.4_1.3_R3.3_6.1
-0.4_0.6_R6.9_12.5
0.4_0.8_B0.6_0.6
-0.4_0.4_R1.8_0.2		 2.99 7.18 -8.15 -7.07 -7.58 -10.26 N/A
71 404990 신한서부티엔디리츠 코스피 2026-10-16
(0.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,975 (0.25% / 15.7만주)
3,965 (-1.61% / 10.7만주)
4,030 (1.38% / 8.7만주)
3,975 (3.65% / 11.8만주)
3,835 (-0.65% / 6.6만주)
3,860 (0.00% / 3.3만주)
3,860 (-0.52% / 3.8만주)
3,880 (-0.26% / 4.8만주)
3,890 (-0.77% / 4.4만주)
3,920 (0.51% / 2.8만주)
2026-10-163,975 (0.25% / 15.7만주)
2026-10-153,965 (-1.61% / 10.7만주)
2026-10-144,030 (1.38% / 8.7만주)
2026-10-133,975 (3.65% / 11.8만주)
2026-10-123,835 (-0.65% / 6.6만주)
2026-10-083,860 (0.00% / 3.3만주)
2026-10-073,860 (-0.52% / 3.8만주)
2026-10-063,880 (-0.26% / 4.8만주)
2026-10-023,890 (-0.77% / 4.4만주)
2026-10-013,920 (0.51% / 2.8만주)
 0.5_1.5_R0.4_2.5
-0.6_1.6_B1.0_1.6
0.6_1.3_R0.8_0.9
1.4_2.2_R2.2_0.0
1.3_0.7_B1.9_0.5
-1.4_0.4_R1.4_0.0
-0.5_1.7_D0.0_1.4
-0.3_2.4_D0.0_0.4
0.1_1.3_B0.9_0.3
0.0_1.2_R0.5_1.4		 2.98 5.58 14.98 -3.47 10.36 23.45
72 090435 아모레퍼시픽우 코스피 2026-10-16
(4.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,250 (4.14% / 2.8만주)
38,650 (-0.13% / 1.4만주)
38,700 (2.25% / 3.3만주)
37,850 (-0.92% / 4.1만주)
38,200 (-2.30% / 1.7만주)
39,100 (-2.62% / 1.3만주)
40,150 (2.69% / 2.8만주)
39,100 (-2.25% / 2.2만주)
40,000 (-2.32% / 1.6만주)
40,950 (-1.68% / 1.3만주)
2026-10-1640,250 (4.14% / 2.8만주)
2026-10-1538,650 (-0.13% / 1.4만주)
2026-10-1438,700 (2.25% / 3.3만주)
2026-10-1337,850 (-0.92% / 4.1만주)
2026-10-1238,200 (-2.30% / 1.7만주)
2026-10-0839,100 (-2.62% / 1.3만주)
2026-10-0740,150 (2.69% / 2.8만주)
2026-10-0639,100 (-2.25% / 2.2만주)
2026-10-0240,000 (-2.32% / 1.6만주)
2026-10-0140,950 (-1.68% / 1.3만주)
 0.0_1.7_R4.4_1.4
-0.5_2.7_R0.4_1.3
0.1_1.3_R2.1_1.7
0.0_3.0_B0.9_0.0
-1.3_0.3_B1.0_2.6
1.7_1.3_B4.3_0.0
-0.3_0.0_R2.9_1.5
-0.5_0.8_B1.8_1.5
0.0_1.3_B2.3_0.0
0.6_0.0_B2.3_0.0		 2.94 -12.12 2.68 -13.25 -6.77 6.31 N/A
73 024890 대원화성 코스피 2026-10-16
(4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,567 (4.12% / 3.4만주)
1,505 (0.20% / 6.3만주)
1,502 (6.60% / 28.9만주)
1,409 (-2.42% / 2.7만주)
1,444 (-5.31% / 3.6만주)
1,525 (11.48% / 16.6만주)
1,368 (-0.73% / 2.2만주)
1,378 (-3.50% / 5.9만주)
1,428 (-10.19% / 8.1만주)
1,590 (-3.93% / 7.4만주)
2026-10-161,567 (4.12% / 3.4만주)
2026-10-151,505 (0.20% / 6.3만주)
2026-10-141,502 (6.60% / 28.9만주)
2026-10-131,409 (-2.42% / 2.7만주)
2026-10-121,444 (-5.31% / 3.6만주)
2026-10-081,525 (11.48% / 16.6만주)
2026-10-071,368 (-0.73% / 2.2만주)
2026-10-061,378 (-3.50% / 5.9만주)
2026-10-021,428 (-10.19% / 8.1만주)
2026-10-011,590 (-3.93% / 7.4만주)
 0.0_1.9_R4.1_1.8
2.3_5.5_B2.1_0.0
1.5_3.0_R5.0_13.0
0.0_1.7_B2.4_3.7
0.0_0.3_B5.3_2.4
0.3_0.9_R11.2_6.2
0.0_1.5_B0.7_0.6
0.0_2.0_B3.5_0.6
0.4_2.0_B10.6_9.5
5.0_5.8_B8.5_0.0		 2.75 -5.89 -51.71 -60.68 -65.45 -65.41 N/A
74 251270 넷마블 코스피 2026-10-16
(1.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 34,550 (1.47% / 32.9만주)
34,050 (0.44% / 18.1만주)
33,900 (-0.29% / 13.5만주)
34,000 (0.74% / 13.0만주)
33,750 (0.30% / 14.3만주)
33,650 (-2.60% / 16.7만주)
34,550 (0.29% / 15.1만주)
34,450 (-2.55% / 19.9만주)
35,350 (1.29% / 14.6만주)
34,900 (1.45% / 21.3만주)
2026-10-1634,550 (1.47% / 32.9만주)
2026-10-1534,050 (0.44% / 18.1만주)
2026-10-1433,900 (-0.29% / 13.5만주)
2026-10-1334,000 (0.74% / 13.0만주)
2026-10-1233,750 (0.30% / 14.3만주)
2026-10-0833,650 (-2.60% / 16.7만주)
2026-10-0734,550 (0.29% / 15.1만주)
2026-10-0634,450 (-2.55% / 19.9만주)
2026-10-0235,350 (1.29% / 14.6만주)
2026-10-0134,900 (1.45% / 21.3만주)
 -0.1_0.3_R2.6_3.0
-0.7_2.1_R1.2_0.7
0.2_1.2_B0.4_0.6
-0.9_1.2_R1.6_0.1
-0.4_0.4_R0.7_2.1
-0.6_0.1_B2.0_0.3
0.1_0.7_R0.1_1.6
0.3_1.2_B2.8_0.0
1.0_2.0_R0.3_0.1
1.0_0.9_R0.4_2.1		 2.67 -1.71 -2.68 -31.99 -30.93 -37.46
75 001120 LX인터내셔널 코스피 2026-10-16
(0.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 44,500 (0.79% / 13.8만주)
44,150 (-0.79% / 13.8만주)
44,500 (1.02% / 12.6만주)
44,050 (0.00% / 11.0만주)
44,050 (1.61% / 12.7만주)
43,350 (-1.37% / 9.7만주)
43,950 (1.50% / 10.0만주)
43,300 (-1.81% / 8.0만주)
44,100 (3.89% / 14.6만주)
42,450 (-1.96% / 12.9만주)
2026-10-1644,500 (0.79% / 13.8만주)
2026-10-1544,150 (-0.79% / 13.8만주)
2026-10-1444,500 (1.02% / 12.6만주)
2026-10-1344,050 (0.00% / 11.0만주)
2026-10-1244,050 (1.61% / 12.7만주)
2026-10-0843,350 (-1.37% / 9.7만주)
2026-10-0743,950 (1.50% / 10.0만주)
2026-10-0643,300 (-1.81% / 8.0만주)
2026-10-0244,100 (3.89% / 14.6만주)
2026-10-0142,450 (-1.96% / 12.9만주)
 -1.6_0.3_R2.6_1.6
-2.3_0.2_R1.5_2.3
-0.7_0.3_R1.7_1.8
-0.6_2.3_R0.6_0.0
-1.3_0.0_R2.9_1.1
0.0_1.0_B1.4_0.8
0.0_0.7_R1.5_1.7
-0.8_0.9_B1.0_0.2
-0.9_0.7_R4.9_0.0
-0.5_1.9_B1.5_0.5		 2.65 11.81 21.25 -9.55 28.22 47.82
76 272450 진에어 코스피 2026-10-16
(-2.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,950 (-2.94% / 23.8만주)
6,130 (0.33% / 26.6만주)
6,110 (7.38% / 81.3만주)
5,690 (-0.52% / 7.0만주)
5,720 (-1.38% / 4.6만주)
5,800 (-0.51% / 3.7만주)
5,830 (0.00% / 3.8만주)
5,830 (-0.68% / 3.9만주)
5,870 (-1.34% / 5.2만주)
5,950 (-0.67% / 5.4만주)
2026-10-165,950 (-2.94% / 23.8만주)
2026-10-156,130 (0.33% / 26.6만주)
2026-10-146,110 (7.38% / 81.3만주)
2026-10-135,690 (-0.52% / 7.0만주)
2026-10-125,720 (-1.38% / 4.6만주)
2026-10-085,800 (-0.51% / 3.7만주)
2026-10-075,830 (0.00% / 3.8만주)
2026-10-065,830 (-0.68% / 3.9만주)
2026-10-025,870 (-1.34% / 5.2만주)
2026-10-015,950 (-0.67% / 5.4만주)
 1.6_2.2_B4.3_0.3
-3.3_0.2_R3.7_2.0
-0.2_0.0_R7.6_8.3
-1.4_0.9_R0.9_0.4
-0.9_1.0_B0.5_1.4
0.0_1.0_B0.5_1.0
0.2_0.5_B0.2_1.5
0.7_0.7_B1.4_0.5
-0.8_0.7_B0.5_1.0
0.0_1.0_B0.7_0.3		 2.59 -0.17 16.21 -9.57 -11.85 -23.32
77 027740 마니커 코스피 2026-10-16
(2.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,175 (2.35% / 1.9만주)
1,148 (-0.69% / 2.9만주)
1,156 (0.78% / 2.1만주)
1,147 (3.33% / 4.2만주)
1,110 (-3.14% / 7.1만주)
1,146 (2.05% / 2.3만주)
1,123 (-1.06% / 2.9만주)
1,135 (-1.82% / 16.3만주)
1,156 (1.40% / 2.2만주)
1,140 (0.80% / 3.1만주)
2026-10-161,175 (2.35% / 1.9만주)
2026-10-151,148 (-0.69% / 2.9만주)
2026-10-141,156 (0.78% / 2.1만주)
2026-10-131,147 (3.33% / 4.2만주)
2026-10-121,110 (-3.14% / 7.1만주)
2026-10-081,146 (2.05% / 2.3만주)
2026-10-071,123 (-1.06% / 2.9만주)
2026-10-061,135 (-1.82% / 16.3만주)
2026-10-021,156 (1.40% / 2.2만주)
2026-10-011,140 (0.80% / 3.1만주)
 -2.4_0.0_R5.6_4.0
-1.4_4.0_R0.7_0.4
0.0_0.6_R0.8_2.2
0.0_1.4_R3.3_3.8
-1.2_0.9_B1.9_1.1
1.4_1.7_R0.6_0.7
1.3_0.0_B2.3_0.2
0.0_3.7_B1.8_0.0
1.6_1.4_B0.2_0.3
1.1_1.2_B0.3_1.0		 2.53 -22.65 11.80 -29.05 -23.60 -28.35 N/A
78 090430 아모레퍼시픽 코스피 2026-10-16
(5.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 139,200 (5.22% / 26.4만주)
132,300 (0.08% / 18.7만주)
132,200 (1.30% / 20.2만주)
130,500 (-1.29% / 16.3만주)
132,200 (-2.72% / 18.6만주)
135,900 (-1.88% / 20.0만주)
138,500 (3.98% / 24.2만주)
133,200 (0.38% / 24.5만주)
132,700 (-2.21% / 19.3만주)
135,700 (-1.95% / 13.1만주)
2026-10-16139,200 (5.22% / 26.4만주)
2026-10-15132,300 (0.08% / 18.7만주)
2026-10-14132,200 (1.30% / 20.2만주)
2026-10-13130,500 (-1.29% / 16.3만주)
2026-10-12132,200 (-2.72% / 18.6만주)
2026-10-08135,900 (-1.88% / 20.0만주)
2026-10-07138,500 (3.98% / 24.2만주)
2026-10-06133,200 (0.38% / 24.5만주)
2026-10-02132,700 (-2.21% / 19.3만주)
2026-10-01135,700 (-1.95% / 13.1만주)
 0.1_1.1_R4.4_1.2
-0.8_2.2_R0.8_0.7
-1.4_0.0_R2.7_0.5
-0.8_1.8_B0.5_0.0
-1.6_1.2_B1.1_1.3
-1.5_2.5_B0.4_1.8
0.6_0.0_R3.4_2.5
0.5_3.2_B0.1_0.8
0.2_2.6_B2.4_0.6
-0.9_0.3_B1.0_1.6		 2.43 -3.33 15.23 6.67 17.20 20.11
79 034310 NICE 코스피 2026-10-16
(1.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,850 (1.20% / 2.8만주)
11,710 (0.95% / 2.9만주)
11,600 (2.11% / 5.5만주)
11,360 (-0.79% / 2.0만주)
11,450 (-1.04% / 1.6만주)
11,570 (-1.11% / 0.7만주)
11,700 (0.00% / 1.5만주)
11,700 (-0.34% / 1.1만주)
11,740 (0.00% / 0.6만주)
11,740 (-0.93% / 1.1만주)
2026-10-1611,850 (1.20% / 2.8만주)
2026-10-1511,710 (0.95% / 2.9만주)
2026-10-1411,600 (2.11% / 5.5만주)
2026-10-1311,360 (-0.79% / 2.0만주)
2026-10-1211,450 (-1.04% / 1.6만주)
2026-10-0811,570 (-1.11% / 0.7만주)
2026-10-0711,700 (0.00% / 1.5만주)
2026-10-0611,700 (-0.34% / 1.1만주)
2026-10-0211,740 (0.00% / 0.6만주)
2026-10-0111,740 (-0.93% / 1.1만주)
 0.0_1.0_R1.6_0.1
-1.6_0.9_R2.6_0.2
1.2_1.1_R0.9_1.5
-0.8_1.3_D0.0_2.9
1.3_0.4_B2.3_0.5
-0.6_0.0_B0.5_0.9
0.8_0.7_B0.8_0.9
2.8_0.2_B3.1_0.0
0.3_0.1_B0.3_1.5
-0.8_0.3_B0.2_2.0		 2.42 -3.27 2.69 -12.22 -1.74 -7.77
80 058650 세아홀딩스 코스피 2026-10-16
(2.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 129,000 (2.87% / 0.1만주)
125,400 (-1.10% / 0.2만주)
126,800 (0.88% / 0.0만주)
125,700 (0.16% / 0.1만주)
125,500 (-0.40% / 0.1만주)
126,000 (-0.24% / 0.1만주)
126,300 (-1.94% / 0.1만주)
128,800 (0.94% / 0.0만주)
127,600 (-1.39% / 0.1만주)
129,400 (0.31% / 0.0만주)
2026-10-16129,000 (2.87% / 0.1만주)
2026-10-15125,400 (-1.10% / 0.2만주)
2026-10-14126,800 (0.88% / 0.0만주)
2026-10-13125,700 (0.16% / 0.1만주)
2026-10-12125,500 (-0.40% / 0.1만주)
2026-10-08126,000 (-0.24% / 0.1만주)
2026-10-07126,300 (-1.94% / 0.1만주)
2026-10-06128,800 (0.94% / 0.0만주)
2026-10-02127,600 (-1.39% / 0.1만주)
2026-10-01129,400 (0.31% / 0.0만주)
 0.2_0.0_R2.6_0.2
0.0_3.0_B1.1_0.4
-2.9_0.0_R3.8_0.0
-1.9_1.9_R2.1_0.0
-1.5_1.6_R1.1_0.5
-0.6_2.2_R0.3_0.2
0.0_0.5_B1.9_0.0
0.3_1.3_R0.6_0.1
0.5_1.1_B1.8_0.2
0.2_1.1_R0.2_0.4		 2.38 -2.20 10.26 -16.34 -11.52 8.40 N/A
81 018260 삼성에스디에스 코스피 2026-10-16
(2.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 199,900 (2.88% / 17.7만주)
194,300 (-4.05% / 15.5만주)
202,500 (2.79% / 13.6만주)
197,000 (0.82% / 19.2만주)
195,400 (0.05% / 19.3만주)
195,300 (-5.65% / 26.6만주)
207,000 (-5.69% / 18.2만주)
219,500 (0.00% / 9.8만주)
219,500 (-1.57% / 11.2만주)
223,000 (1.83% / 10.5만주)
2026-10-16199,900 (2.88% / 17.7만주)
2026-10-15194,300 (-4.05% / 15.5만주)
2026-10-14202,500 (2.79% / 13.6만주)
2026-10-13197,000 (0.82% / 19.2만주)
2026-10-12195,400 (0.05% / 19.3만주)
2026-10-08195,300 (-5.65% / 26.6만주)
2026-10-07207,000 (-5.69% / 18.2만주)
2026-10-06219,500 (0.00% / 9.8만주)
2026-10-02219,500 (-1.57% / 11.2만주)
2026-10-01223,000 (1.83% / 10.5만주)
 -0.1_0.0_R2.4_2.4
-1.6_1.6_B2.5_0.3
-0.5_0.0_R3.3_1.5
-1.2_2.6_R2.1_0.5
-0.5_0.7_R0.6_3.1
-1.2_0.0_B4.5_0.5
-0.2_1.0_B5.5_0.2
1.1_1.1_B1.1_0.0
-0.9_1.8_B0.7_0.2
-0.2_0.9_R2.1_0.0		 2.36 -9.34 0.30 11.93 14.29 23.39
82 008870 금비 코스피 2026-10-16
(1.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 39,500 (1.28% / 0.0만주)
39,000 (-2.01% / 0.0만주)
39,800 (-0.25% / 0.0만주)
39,900 (2.44% / 0.0만주)
38,950 (0.91% / 0.0만주)
38,600 (-0.26% / 0.0만주)
38,700 (-0.90% / 0.0만주)
39,050 (-0.89% / 0.0만주)
39,400 (-0.63% / 0.1만주)
39,650 (-1.37% / 0.0만주)
2026-10-1639,500 (1.28% / 0.0만주)
2026-10-1539,000 (-2.01% / 0.0만주)
2026-10-1439,800 (-0.25% / 0.0만주)
2026-10-1339,900 (2.44% / 0.0만주)
2026-10-1238,950 (0.91% / 0.0만주)
2026-10-0838,600 (-0.26% / 0.0만주)
2026-10-0738,700 (-0.90% / 0.0만주)
2026-10-0639,050 (-0.89% / 0.0만주)
2026-10-0239,400 (-0.63% / 0.1만주)
2026-10-0139,650 (-1.37% / 0.0만주)
 1.5_3.0_B0.3_0.0
-1.8_3.5_B0.3_0.0
0.0_5.0_B0.3_0.0
-1.7_2.1_R4.2_0.0
-1.3_1.2_R2.2_0.5
0.6_0.8_B0.9_0.0
0.0_0.0_B0.9_0.0
-1.7_0.0_R0.8_0.4
-1.4_0.4_R0.8_0.0
-0.5_0.4_B0.9_0.1		 2.33 -2.23 4.36 -12.80 -21.00 -33.61 N/A
83 086280 현대글로비스 코스피 2026-10-16
(5.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 187,100 (5.53% / 24.4만주)
177,300 (-3.95% / 19.7만주)
184,600 (2.21% / 18.8만주)
180,600 (-0.71% / 13.7만주)
181,900 (-0.55% / 14.2만주)
182,900 (-2.71% / 22.0만주)
188,000 (-6.47% / 19.1만주)
201,000 (-0.25% / 7.5만주)
201,500 (1.56% / 9.0만주)
198,400 (0.81% / 11.3만주)
2026-10-16187,100 (5.53% / 24.4만주)
2026-10-15177,300 (-3.95% / 19.7만주)
2026-10-14184,600 (2.21% / 18.8만주)
2026-10-13180,600 (-0.71% / 13.7만주)
2026-10-12181,900 (-0.55% / 14.2만주)
2026-10-08182,900 (-2.71% / 22.0만주)
2026-10-07188,000 (-6.47% / 19.1만주)
2026-10-06201,000 (-0.25% / 7.5만주)
2026-10-02201,500 (1.56% / 9.0만주)
2026-10-01198,400 (0.81% / 11.3만주)
 0.4_0.0_R4.7_2.6
-2.1_1.6_B1.9_1.2
-0.1_0.2_R2.3_2.4
-1.0_4.0_R0.3_0.1
-0.6_0.3_D0.0_3.3
-0.3_0.7_B2.4_0.9
-0.3_0.4_B6.2_0.0
0.7_0.7_B1.0_0.7
0.0_0.9_R1.6_0.0
1.4_1.0_B0.6_1.0		 2.30 -8.51 -2.14 -15.15 -27.85 17.95
84 029530 신도리코 코스피 2026-10-16
(2.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 38,650 (2.25% / 0.4만주)
37,800 (0.00% / 0.9만주)
37,800 (1.61% / 0.3만주)
37,200 (0.00% / 0.7만주)
37,200 (-1.59% / 0.9만주)
37,800 (-0.66% / 0.2만주)
38,050 (-2.31% / 0.4만주)
38,950 (0.00% / 0.6만주)
38,950 (-1.14% / 0.3만주)
39,400 (3.01% / 0.5만주)
2026-10-1638,650 (2.25% / 0.4만주)
2026-10-1537,800 (0.00% / 0.9만주)
2026-10-1437,800 (1.61% / 0.3만주)
2026-10-1337,200 (0.00% / 0.7만주)
2026-10-1237,200 (-1.59% / 0.9만주)
2026-10-0837,800 (-0.66% / 0.2만주)
2026-10-0738,050 (-2.31% / 0.4만주)
2026-10-0638,950 (0.00% / 0.6만주)
2026-10-0238,950 (-1.14% / 0.3만주)
2026-10-0139,400 (3.01% / 0.5만주)
 0.0_1.5_R1.9_0.4
-0.8_2.8_R0.8_0.0
1.7_1.7_B0.1_0.0
0.0_2.4_D0.0_1.6
0.9_1.1_B2.5_0.4
0.1_0.0_B0.8_1.0
-0.4_0.1_B1.9_0.0
-0.6_1.3_R0.6_0.3
-0.8_1.3_B0.4_0.3
0.7_1.4_R2.3_0.0		 2.25 -1.65 -7.43 -27.08 -16.16 -11.76 N/A
85 012170 아센디오 코스피 2026-10-16
(-2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,065 (-2.08% / 0.9만주)
3,130 (-3.10% / 0.6만주)
3,230 (-9.52% / 2.0만주)
3,570 (2.88% / 2.8만주)
3,470 (15.67% / 15.6만주)
3,000 (-4.46% / 1.9만주)
3,140 (6.26% / 7.4만주)
2,955 (-1.17% / 0.8만주)
2,990 (2.93% / 1.2만주)
2,905 (-0.51% / 1.6만주)
2026-10-163,065 (-2.08% / 0.9만주)
2026-10-153,130 (-3.10% / 0.6만주)
2026-10-143,230 (-9.52% / 2.0만주)
2026-10-133,570 (2.88% / 2.8만주)
2026-10-123,470 (15.67% / 15.6만주)
2026-10-083,000 (-4.46% / 1.9만주)
2026-10-073,140 (6.26% / 7.4만주)
2026-10-062,955 (-1.17% / 0.8만주)
2026-10-022,990 (2.93% / 1.2만주)
2026-10-012,905 (-0.51% / 1.6만주)
 0.0_1.1_B2.1_5.4
-1.1_2.6_B2.0_0.8
0.0_0.2_B9.5_0.0
-0.3_7.2_R3.2_0.0
0.0_0.0_R15.7_10.7
-3.0_3.3_B1.5_5.7
0.0_0.3_R6.3_16.6
0.0_2.5_B1.2_2.0
0.0_0.0_R2.9_3.0
0.0_0.3_B0.5_5.3		 2.17 4.79 -17.94 -58.19 -66.15 -69.23 N/A
86 003280 흥아해운 코스피 2026-10-16
(1.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,857 (1.87% / 395.3만주)
1,823 (-0.82% / 768.6만주)
1,838 (2.68% / 607.1만주)
1,790 (-4.48% / 668.8만주)
1,874 (3.08% / 1,472.6만주)
1,818 (-1.25% / 236.9만주)
1,841 (1.71% / 337.0만주)
1,810 (-2.43% / 226.8만주)
1,855 (1.37% / 287.6만주)
1,830 (1.10% / 207.6만주)
2026-10-161,857 (1.87% / 395.3만주)
2026-10-151,823 (-0.82% / 768.6만주)
2026-10-141,838 (2.68% / 607.1만주)
2026-10-131,790 (-4.48% / 668.8만주)
2026-10-121,874 (3.08% / 1,472.6만주)
2026-10-081,818 (-1.25% / 236.9만주)
2026-10-071,841 (1.71% / 337.0만주)
2026-10-061,810 (-2.43% / 226.8만주)
2026-10-021,855 (1.37% / 287.6만주)
2026-10-011,830 (1.10% / 207.6만주)
 -0.7_0.0_R2.9_0.3
-2.9_0.4_R2.2_7.6
-0.7_0.1_R3.4_0.9
1.0_1.1_B5.4_1.5
0.5_0.0_R2.6_1.8
-0.4_0.2_B0.9_0.9
0.3_0.2_R1.4_1.1
0.0_0.1_B2.4_0.2
0.2_0.1_R1.1_0.5
-0.5_0.0_R1.6_0.3		 2.15 3.05 2.31 -43.21 10.14 5.27
87 016580 환인제약 코스피 2026-10-16
(-0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,390 (-0.10% / 3.8만주)
10,400 (0.39% / 3.0만주)
10,360 (0.00% / 1.9만주)
10,360 (0.19% / 6.7만주)
10,340 (1.57% / 4.2만주)
10,180 (0.00% / 1.4만주)
10,180 (-0.10% / 0.6만주)
10,190 (-0.59% / 1.3만주)
10,250 (1.28% / 2.8만주)
10,120 (1.40% / 1.7만주)
2026-10-1610,390 (-0.10% / 3.8만주)
2026-10-1510,400 (0.39% / 3.0만주)
2026-10-1410,360 (0.00% / 1.9만주)
2026-10-1310,360 (0.19% / 6.7만주)
2026-10-1210,340 (1.57% / 4.2만주)
2026-10-0810,180 (0.00% / 1.4만주)
2026-10-0710,180 (-0.10% / 0.6만주)
2026-10-0610,190 (-0.59% / 1.3만주)
2026-10-0210,250 (1.28% / 2.8만주)
2026-10-0110,120 (1.40% / 1.7만주)
 -1.0_2.3_R0.4_0.9
-0.9_2.4_R1.3_0.9
0.3_1.1_B0.3_0.1
-1.3_1.4_R1.5_0.3
-0.9_0.6_R2.5_0.0
-0.8_0.2_R0.8_0.1
0.0_0.6_B0.1_0.0
-0.1_1.3_B0.5_0.2
-0.1_0.7_R1.4_0.0
0.7_0.8_R0.7_0.0		 2.06 1.96 5.27 -3.71 -1.98 -1.33 N/A
88 453340 현대그린푸드 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,410 (3.30% / 8.8만주)
18,790 (-0.21% / 5.2만주)
18,830 (-0.95% / 3.1만주)
19,010 (-0.73% / 4.8만주)
19,150 (0.63% / 2.6만주)
19,030 (0.21% / 3.2만주)
18,990 (1.77% / 3.6만주)
18,660 (-1.32% / 3.2만주)
18,910 (1.01% / 2.1만주)
18,720 (-2.30% / 3.3만주)
2026-10-1619,410 (3.30% / 8.8만주)
2026-10-1518,790 (-0.21% / 5.2만주)
2026-10-1418,830 (-0.95% / 3.1만주)
2026-10-1319,010 (-0.73% / 4.8만주)
2026-10-1219,150 (0.63% / 2.6만주)
2026-10-0819,030 (0.21% / 3.2만주)
2026-10-0718,990 (1.77% / 3.6만주)
2026-10-0618,660 (-1.32% / 3.2만주)
2026-10-0218,910 (1.01% / 2.1만주)
2026-10-0118,720 (-2.30% / 3.3만주)
 3.1_2.9_R1.5_0.6
-0.2_1.3_B0.1_2.1
0.0_0.2_B0.9_1.7
0.3_0.9_B1.0_0.8
0.9_1.8_B0.3_0.5
-0.5_0.4_R0.7_1.2
1.3_0.3_R0.5_0.7
3.1_0.1_B4.3_0.0
0.5_0.9_R0.5_0.7
1.1_0.1_B3.4_0.3		 2.00 1.73 9.46 23.35 34.66 29.73
89 138040 메리츠금융지주 코스피 2026-10-16
(-0.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 129,800 (-0.69% / 35.1만주)
130,700 (-0.23% / 20.8만주)
131,000 (-1.21% / 22.4만주)
132,600 (2.16% / 30.9만주)
129,800 (1.96% / 27.3만주)
127,300 (-2.38% / 18.2만주)
130,400 (0.38% / 11.3만주)
129,900 (0.85% / 12.5만주)
128,800 (1.26% / 9.4만주)
127,200 (0.71% / 11.8만주)
2026-10-16129,800 (-0.69% / 35.1만주)
2026-10-15130,700 (-0.23% / 20.8만주)
2026-10-14131,000 (-1.21% / 22.4만주)
2026-10-13132,600 (2.16% / 30.9만주)
2026-10-12129,800 (1.96% / 27.3만주)
2026-10-08127,300 (-2.38% / 18.2만주)
2026-10-07130,400 (0.38% / 11.3만주)
2026-10-06129,900 (0.85% / 12.5만주)
2026-10-02128,800 (1.26% / 9.4만주)
2026-10-01127,200 (0.71% / 11.8만주)
 0.0_0.2_B0.8_4.6
0.9_2.0_B1.1_0.0
-0.1_0.8_B1.1_0.2
0.0_2.3_R2.2_0.2
-0.6_0.0_R2.6_1.1
-0.9_0.1_B1.5_1.2
-0.2_0.5_R0.5_0.9
0.9_1.2_B0.1_0.8
0.5_0.5_R0.8_0.9
0.6_1.6_R0.1_0.9		 1.96 2.61 11.04 10.66 26.14 14.46
90 005180 빙그레 코스피 2026-10-16
(1.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 89,600 (1.70% / 9.5만주)
88,100 (0.46% / 4.0만주)
87,700 (-1.13% / 3.0만주)
88,700 (0.34% / 4.4만주)
88,400 (0.57% / 2.7만주)
87,900 (-0.79% / 1.7만주)
88,600 (6.49% / 6.7만주)
83,200 (0.00% / 2.7만주)
83,200 (-2.23% / 4.4만주)
85,100 (-0.70% / 6.9만주)
2026-10-1689,600 (1.70% / 9.5만주)
2026-10-1588,100 (0.46% / 4.0만주)
2026-10-1487,700 (-1.13% / 3.0만주)
2026-10-1388,700 (0.34% / 4.4만주)
2026-10-1288,400 (0.57% / 2.7만주)
2026-10-0887,900 (-0.79% / 1.7만주)
2026-10-0788,600 (6.49% / 6.7만주)
2026-10-0683,200 (0.00% / 2.7만주)
2026-10-0283,200 (-2.23% / 4.4만주)
2026-10-0185,100 (-0.70% / 6.9만주)
 -0.9_0.3_R3.9_2.2
-1.1_0.3_R1.6_1.6
-0.7_1.7_B0.5_2.2
-1.2_0.9_R1.6_1.4
0.0_0.6_R0.6_2.7
-0.3_1.9_B0.5_0.6
1.0_0.5_R5.5_1.6
0.4_0.2_B0.4_1.6
-1.4_0.5_B0.8_1.7
-0.9_2.1_R0.2_1.8		 1.93 2.87 38.91 19.79 23.25 21.49
91 013580 계룡건설 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,600 (3.85% / 4.9만주)
20,800 (-2.58% / 7.1만주)
21,350 (0.95% / 7.8만주)
21,150 (3.17% / 10.7만주)
20,500 (-3.30% / 4.6만주)
21,200 (-0.47% / 3.0만주)
21,300 (-0.93% / 1.9만주)
21,500 (-0.23% / 1.7만주)
21,550 (0.47% / 3.7만주)
21,450 (-1.61% / 4.3만주)
2026-10-1621,600 (3.85% / 4.9만주)
2026-10-1520,800 (-2.58% / 7.1만주)
2026-10-1421,350 (0.95% / 7.8만주)
2026-10-1321,150 (3.17% / 10.7만주)
2026-10-1220,500 (-3.30% / 4.6만주)
2026-10-0821,200 (-0.47% / 3.0만주)
2026-10-0721,300 (-0.93% / 1.9만주)
2026-10-0621,500 (-0.23% / 1.7만주)
2026-10-0221,550 (0.47% / 3.7만주)
2026-10-0121,450 (-1.61% / 4.3만주)
 -1.0_0.0_R5.8_1.1
-3.0_1.7_R0.5_1.9
3.1_1.2_B2.1_0.7
-2.2_0.0_R5.5_0.9
0.5_0.5_B3.8_0.5
0.5_1.2_B0.9_0.5
0.0_0.7_B0.9_0.7
-0.2_0.2_D0.0_2.8
-0.2_0.9_R0.7_0.0
-0.5_0.5_B1.2_1.2		 1.89 -5.05 12.85 -26.90 8.00 10.71 N/A
92 051900 LG생활건강 코스피 2026-10-16
(2.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 274,500 (2.04% / 9.0만주)
269,000 (1.89% / 6.6만주)
264,000 (0.00% / 3.7만주)
264,000 (0.57% / 5.0만주)
262,500 (-2.60% / 6.0만주)
269,500 (-0.55% / 6.0만주)
271,000 (2.07% / 5.4만주)
265,500 (-2.03% / 5.8만주)
271,000 (-0.18% / 5.7만주)
271,500 (0.93% / 7.1만주)
2026-10-16274,500 (2.04% / 9.0만주)
2026-10-15269,000 (1.89% / 6.6만주)
2026-10-14264,000 (0.00% / 3.7만주)
2026-10-13264,000 (0.57% / 5.0만주)
2026-10-12262,500 (-2.60% / 6.0만주)
2026-10-08269,500 (-0.55% / 6.0만주)
2026-10-07271,000 (2.07% / 5.4만주)
2026-10-06265,500 (-2.03% / 5.8만주)
2026-10-02271,000 (-0.18% / 5.7만주)
2026-10-01271,500 (0.93% / 7.1만주)
 -0.9_0.2_R3.4_2.4
-1.1_2.3_R3.1_0.6
-0.4_0.6_R0.4_1.1
-0.8_2.1_R1.3_0.6
-1.3_1.5_B1.3_1.1
-0.2_2.2_B0.4_1.1
-0.4_0.0_R2.5_1.7
0.2_1.7_B2.2_0.6
0.6_2.8_B0.7_0.4
0.6_0.9_R0.4_2.2		 1.86 -9.11 15.89 10.77 5.30 -1.80
93 012160 영흥 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,205 (0.00% / 0.7만주)
2,205 (0.23% / 7.8만주)
2,200 (-0.23% / 1.1만주)
2,205 (0.00% / 2.0만주)
2,205 (1.85% / 2.0만주)
2,165 (3.59% / 0.8만주)
2,090 (-0.71% / 0.6만주)
2,105 (-2.55% / 3.4만주)
2,160 (4.10% / 1.2만주)
2,075 (1.22% / 0.8만주)
2026-10-162,205 (0.00% / 0.7만주)
2026-10-152,205 (0.23% / 7.8만주)
2026-10-142,200 (-0.23% / 1.1만주)
2026-10-132,205 (0.00% / 2.0만주)
2026-10-122,205 (1.85% / 2.0만주)
2026-10-082,165 (3.59% / 0.8만주)
2026-10-072,090 (-0.71% / 0.6만주)
2026-10-062,105 (-2.55% / 3.4만주)
2026-10-022,160 (4.10% / 1.2만주)
2026-10-012,075 (1.22% / 0.8만주)
 -0.9_3.7_R0.9_5.4
0.0_4.3_R0.2_3.2
-1.1_0.2_R0.9_2.3
1.6_4.8_B1.6_0.0
-1.6_2.3_R3.5_1.4
0.0_0.7_R3.6_0.2
3.3_0.2_B3.9_0.0
0.0_0.2_B2.5_1.9
1.0_2.4_R3.1_0.7
-1.2_0.2_R2.5_2.9		 1.85 3.76 1.61 -34.88 -25.61 -44.18 N/A
94 462870 시프트업 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,300 (3.30% / 12.9만주)
30,300 (-1.14% / 4.3만주)
30,650 (1.66% / 3.2만주)
30,150 (0.33% / 6.1만주)
30,050 (-2.28% / 2.6만주)
30,750 (-1.91% / 4.2만주)
31,350 (1.95% / 2.9만주)
30,750 (-0.81% / 2.9만주)
31,000 (-0.64% / 2.5만주)
31,200 (1.63% / 2.0만주)
2026-10-1631,300 (3.30% / 12.9만주)
2026-10-1530,300 (-1.14% / 4.3만주)
2026-10-1430,650 (1.66% / 3.2만주)
2026-10-1330,150 (0.33% / 6.1만주)
2026-10-1230,050 (-2.28% / 2.6만주)
2026-10-0830,750 (-1.91% / 4.2만주)
2026-10-0731,350 (1.95% / 2.9만주)
2026-10-0630,750 (-0.81% / 2.9만주)
2026-10-0231,000 (-0.64% / 2.5만주)
2026-10-0131,200 (1.63% / 2.0만주)
 0.3_0.3_R3.9_1.7
-2.4_2.3_R1.3_2.0
-0.8_0.0_R2.5_1.1
-1.0_2.5_R1.3_1.0
-0.5_0.2_B1.8_0.2
0.0_1.6_B1.9_0.0
0.8_1.3_R1.1_0.5
0.0_0.8_B0.8_1.1
-0.2_1.1_B0.5_0.5
0.0_0.0_R1.6_0.3		 1.79 -2.64 -3.99 -5.15 -10.83 -17.85
95 017180 명문제약 코스피 2026-10-16
(4.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,309 (4.72% / 8.1만주)
1,250 (-2.34% / 8.9만주)
1,280 (-1.99% / 10.7만주)
1,306 (5.07% / 13.3만주)
1,243 (-3.34% / 8.0만주)
1,286 (-2.21% / 7.3만주)
1,315 (3.95% / 23.1만주)
1,265 (-0.63% / 6.5만주)
1,273 (0.47% / 4.7만주)
1,267 (2.84% / 8.3만주)
2026-10-161,309 (4.72% / 8.1만주)
2026-10-151,250 (-2.34% / 8.9만주)
2026-10-141,280 (-1.99% / 10.7만주)
2026-10-131,306 (5.07% / 13.3만주)
2026-10-121,243 (-3.34% / 8.0만주)
2026-10-081,286 (-2.21% / 7.3만주)
2026-10-071,315 (3.95% / 23.1만주)
2026-10-061,265 (-0.63% / 6.5만주)
2026-10-021,273 (0.47% / 4.7만주)
2026-10-011,267 (2.84% / 8.3만주)
 2.8_2.0_R1.9_1.0
-0.8_2.3_B1.6_0.0
0.9_0.2_B2.9_0.5
-0.6_1.2_R5.7_0.0
-1.0_1.0_B2.4_2.5
-1.7_0.5_B0.5_1.7
1.2_0.8_R2.7_0.9
-0.3_1.0_B0.3_1.0
0.2_0.9_R0.3_0.2
0.0_0.6_R2.8_0.1		 1.79 0.08 0.93 -27.80 -25.50 -26.17 N/A
96 021820 세원정공 코스피 2026-10-16
(3.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,850 (3.43% / 0.8만주)
10,490 (-2.42% / 0.4만주)
10,750 (0.37% / 1.2만주)
10,710 (0.09% / 0.7만주)
10,700 (0.38% / 1.6만주)
10,660 (1.81% / 0.6만주)
10,470 (-3.23% / 0.6만주)
10,820 (1.88% / 0.7만주)
10,620 (0.19% / 0.8만주)
10,600 (0.76% / 0.4만주)
2026-10-1610,850 (3.43% / 0.8만주)
2026-10-1510,490 (-2.42% / 0.4만주)
2026-10-1410,750 (0.37% / 1.2만주)
2026-10-1310,710 (0.09% / 0.7만주)
2026-10-1210,700 (0.38% / 1.6만주)
2026-10-0810,660 (1.81% / 0.6만주)
2026-10-0710,470 (-3.23% / 0.6만주)
2026-10-0610,820 (1.88% / 0.7만주)
2026-10-0210,620 (0.19% / 0.8만주)
2026-10-0110,600 (0.76% / 0.4만주)
 0.7_0.6_R2.7_1.3
-2.7_1.4_R0.3_2.4
1.2_1.3_B0.8_2.5
-3.1_2.0_R3.3_0.8
3.9_1.9_B3.3_0.0
-0.5_1.2_R2.3_0.6
-0.1_0.1_B3.1_0.0
0.0_1.5_R1.9_0.0
5.0_1.1_B4.6_0.0
0.2_0.3_R0.6_1.4		 1.78 2.36 8.07 -28.10 -7.58 -0.37 N/A
97 077500 유니퀘스트 코스피 2026-10-16
(12.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,120 (12.07% / 50.2만주)
9,030 (-10.42% / 33.0만주)
10,080 (2.34% / 32.1만주)
9,850 (0.92% / 35.6만주)
9,760 (-1.91% / 19.1만주)
9,950 (1.84% / 25.1만주)
9,770 (-2.69% / 35.5만주)
10,040 (-3.46% / 28.2만주)
10,400 (-2.80% / 29.9만주)
10,700 (6.15% / 45.3만주)
2026-10-1610,120 (12.07% / 50.2만주)
2026-10-159,030 (-10.42% / 33.0만주)
2026-10-1410,080 (2.34% / 32.1만주)
2026-10-139,850 (0.92% / 35.6만주)
2026-10-129,760 (-1.91% / 19.1만주)
2026-10-089,950 (1.84% / 25.1만주)
2026-10-079,770 (-2.69% / 35.5만주)
2026-10-0610,040 (-3.46% / 28.2만주)
2026-10-0210,400 (-2.80% / 29.9만주)
2026-10-0110,700 (6.15% / 45.3만주)
 2.8_0.1_R8.2_3.1
-5.8_1.4_B4.9_0.6
0.3_1.1_R2.0_2.8
-2.9_2.3_R3.9_3.1
-0.5_0.4_B1.4_2.7
0.8_1.8_R1.0_2.4
-0.3_2.8_B2.4_0.9
0.5_0.8_B3.9_2.8
-0.2_1.7_B2.6_0.4
-0.3_1.5_R6.5_1.4		 1.71 38.06 74.18 62.18 59.87 40.93
98 004410 서울식품 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,250 (0.00% / 15.7만주)
1,250 (0.00% / 16.5만주)
1,250 (1.30% / 23.8만주)
1,234 (0.41% / 18.6만주)
1,229 (0.00% / 13.8만주)
1,229 (1.32% / 12.7만주)
1,213 (-0.57% / 12.7만주)
1,220 (0.00% / 8.1만주)
1,220 (0.33% / 9.7만주)
1,216 (1.42% / 8.2만주)
2026-10-161,250 (0.00% / 15.7만주)
2026-10-151,250 (0.00% / 16.5만주)
2026-10-141,250 (1.30% / 23.8만주)
2026-10-131,234 (0.41% / 18.6만주)
2026-10-121,229 (0.00% / 13.8만주)
2026-10-081,229 (1.32% / 12.7만주)
2026-10-071,213 (-0.57% / 12.7만주)
2026-10-061,220 (0.00% / 8.1만주)
2026-10-021,220 (0.33% / 9.7만주)
2026-10-011,216 (1.42% / 8.2만주)
 -1.2_0.3_R3.1_1.3
-0.6_1.3_R0.6_1.4
0.0_4.6_R1.3_1.6
0.0_2.4_R0.4_0.6
0.0_2.4_D0.0_2.0
1.1_1.0_R0.2_1.3
-0.8_0.4_R0.2_1.8
0.0_0.5_D0.0_1.1
0.0_1.3_R0.3_0.4
0.2_0.1_R1.2_1.6		 1.71 5.13 24.50 -27.33 -13.79 -21.88 N/A
99 001527 동양2우B 코스피 2026-10-16
(1.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,080 (1.91% / 0.0만주)
4,985 (2.36% / 0.0만주)
4,870 (-1.72% / 0.1만주)
4,955 (-0.80% / 0.0만주)
4,995 (0.00% / 0.1만주)
4,995 (1.94% / 0.0만주)
4,900 (2.94% / 0.1만주)
4,760 (-6.67% / 0.2만주)
5,100 (0.99% / 0.1만주)
5,050 (0.80% / 0.1만주)
2026-10-165,080 (1.91% / 0.0만주)
2026-10-154,985 (2.36% / 0.0만주)
2026-10-144,870 (-1.72% / 0.1만주)
2026-10-134,955 (-0.80% / 0.0만주)
2026-10-124,995 (0.00% / 0.1만주)
2026-10-084,995 (1.94% / 0.0만주)
2026-10-074,900 (2.94% / 0.1만주)
2026-10-064,760 (-6.67% / 0.2만주)
2026-10-025,100 (0.99% / 0.1만주)
2026-10-015,050 (0.80% / 0.1만주)
 0.0_2.8_R1.9_0.4
-0.6_0.0_R3.0_2.3
8.8_0.0_B9.6_0.0
0.0_6.2_B0.8_0.0
-4.9_0.0_R5.2_0.0
0.2_0.2_R1.7_2.1
-0.2_2.1_R3.2_0.0
1.0_0.0_B7.6_0.0
-1.0_1.0_R2.0_0.0
1.8_1.1_B1.0_0.0		 1.70 -20.87 -47.03 -62.65 -71.43 -73.71 N/A
100 010770 평화홀딩스 코스피 2026-10-16
(4.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,615 (4.33% / 4.2만주)
3,465 (-2.39% / 10.4만주)
3,550 (0.85% / 2.7만주)
3,520 (-0.14% / 2.4만주)
3,525 (-0.84% / 2.7만주)
3,555 (0.85% / 1.8만주)
3,525 (0.86% / 1.3만주)
3,495 (-0.14% / 2.4만주)
3,500 (-0.14% / 1.2만주)
3,505 (-0.28% / 2.0만주)
2026-10-163,615 (4.33% / 4.2만주)
2026-10-153,465 (-2.39% / 10.4만주)
2026-10-143,550 (0.85% / 2.7만주)
2026-10-133,520 (-0.14% / 2.4만주)
2026-10-123,525 (-0.84% / 2.7만주)
2026-10-083,555 (0.85% / 1.8만주)
2026-10-073,525 (0.86% / 1.3만주)
2026-10-063,495 (-0.14% / 2.4만주)
2026-10-023,500 (-0.14% / 1.2만주)
2026-10-013,505 (-0.28% / 2.0만주)
 -0.3_1.3_R4.3_0.3
0.0_2.5_B2.4_1.7
0.7_1.8_R0.1_0.4
0.0_2.0_B0.1_0.1
0.0_1.3_B0.8_1.7
0.3_1.0_R0.6_0.0
1.1_0.6_B0.3_0.4
0.9_0.3_B1.0_0.6
0.0_0.3_B0.1_1.0
0.0_0.1_B0.3_1.3		 1.69 2.99 -3.34 -7.90 -5.24 -3.60 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 015260 에이엔피 코스피 2026-10-16
(12.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 428 (12.93% / 2,046.0만주)
379 (29.79% / 712.3만주)
292 (29.78% / 1,421.3만주)
225 (14.21% / 1,168.3만주)
197 (-20.88% / 450.1만주)
249 (29.69% / 280.8만주)
192 (17.07% / 1,099.6만주)
164 (-18.81% / 268.8만주)
202 (-16.53% / 213.5만주)
242 (-3.20% / 35.9만주)
2026-10-16428 (12.93% / 2,046.0만주)
2026-10-15379 (29.79% / 712.3만주)
2026-10-14292 (29.78% / 1,421.3만주)
2026-10-13225 (14.21% / 1,168.3만주)
2026-10-12197 (-20.88% / 450.1만주)
2026-10-08249 (29.69% / 280.8만주)
2026-10-07192 (17.07% / 1,099.6만주)
2026-10-06164 (-18.81% / 268.8만주)
2026-10-02202 (-16.53% / 213.5만주)
2026-10-01242 (-3.20% / 35.9만주)
 5.5_5.3_R7.0_15.0
0.0_9.9_R29.8_0.0
0.9_0.0_R28.6_0.0
1.5_1.5_R12.5_13.8
-6.4_4.1_B15.5_5.2
0.0_3.6_R29.7_0.0
2.4_3.0_R14.3_10.9
0.0_5.5_B18.8_4.0
-0.4_4.0_B16.2_1.2
-0.4_1.7_B2.8_1.2		 71.20 51.24 27.76 -32.92 1.18 -17.69 N/A
2 084670 동양고속 코스피 2026-10-16
(-4.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 37,650 (-4.92% / 34.8만주)
39,600 (-5.60% / 137.1만주)
41,950 (22.13% / 150.6만주)
34,350 (-16.83% / 113.7만주)
41,300 (8.68% / 257.4만주)
38,000 (29.91% / 143.5만주)
29,250 (30.00% / 10.0만주)
22,500 (-2.17% / 1.5만주)
23,000 (-0.65% / 0.6만주)
23,150 (-1.28% / 1.0만주)
2026-10-1637,650 (-4.92% / 34.8만주)
2026-10-1539,600 (-5.60% / 137.1만주)
2026-10-1441,950 (22.13% / 150.6만주)
2026-10-1334,350 (-16.83% / 113.7만주)
2026-10-1241,300 (8.68% / 257.4만주)
2026-10-0838,000 (29.91% / 143.5만주)
2026-10-0729,250 (30.00% / 10.0만주)
2026-10-0622,500 (-2.17% / 1.5만주)
2026-10-0223,000 (-0.65% / 0.6만주)
2026-10-0123,150 (-1.28% / 1.0만주)
 5.3_3.2_B9.7_3.2
4.1_7.3_B9.3_9.2
3.4_1.4_R18.2_5.8
-6.3_0.7_B11.2_23.3
-7.9_2.1_R18.0_15.6
29.9_13.9_D0.0_0.0
1.1_1.1_R28.6_0.0
0.7_0.9_B2.8_0.2
1.7_0.0_B2.3_1.9
0.2_5.0_B1.5_0.2		 60.55 60.55 42.61 -7.95 -41.72 366.54 N/A
3 000650 천일고속 코스피 2026-10-16
(-2.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 214,000 (-2.73% / 5.3만주)
220,000 (-1.79% / 20.2만주)
224,000 (29.78% / 9.8만주)
172,600 (-19.35% / 7.1만주)
214,000 (-3.17% / 24.2만주)
221,000 (22.57% / 24.5만주)
180,300 (29.99% / 2.5만주)
138,700 (-1.42% / 0.2만주)
140,700 (-0.64% / 0.1만주)
141,600 (0.00% / 0.0만주)
2026-10-16214,000 (-2.73% / 5.3만주)
2026-10-15220,000 (-1.79% / 20.2만주)
2026-10-14224,000 (29.78% / 9.8만주)
2026-10-13172,600 (-19.35% / 7.1만주)
2026-10-12214,000 (-3.17% / 24.2만주)
2026-10-08221,000 (22.57% / 24.5만주)
2026-10-07180,300 (29.99% / 2.5만주)
2026-10-06138,700 (-1.42% / 0.2만주)
2026-10-02140,700 (-0.64% / 0.1만주)
2026-10-01141,600 (0.00% / 0.0만주)
 4.5_4.4_B7.0_6.5
2.7_8.6_B4.3_17.0
2.5_2.0_R26.6_0.0
-1.9_0.3_B17.8_9.8
-6.3_9.9_R3.4_19.4
28.1_12.3_B4.3_1.3
0.0_0.0_R30.0_0.0
0.1_0.7_B1.5_1.6
0.0_0.6_B0.6_2.1
0.1_0.6_B0.1_0.5		 51.13 52.86 31.45 -2.51 -31.85 438.36 N/A
4 011330 유니켐 코스피 2026-10-16
(-4.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,840 (-4.42% / 105.2만주)
6,110 (-4.08% / 239.0만주)
6,370 (30.00% / 143.3만주)
4,900 (-2.00% / 102.0만주)
5,000 (14.16% / 373.9만주)
4,380 (3.91% / 8.8만주)
4,215 (0.96% / 9.1만주)
4,175 (-0.48% / 8.7만주)
4,195 (4.88% / 9.5만주)
4,000 (1.65% / 4.8만주)
2026-10-165,840 (-4.42% / 105.2만주)
2026-10-156,110 (-4.08% / 239.0만주)
2026-10-146,370 (30.00% / 143.3만주)
2026-10-134,900 (-2.00% / 102.0만주)
2026-10-125,000 (14.16% / 373.9만주)
2026-10-084,380 (3.91% / 8.8만주)
2026-10-074,215 (0.96% / 9.1만주)
2026-10-064,175 (-0.48% / 8.7만주)
2026-10-024,195 (4.88% / 9.5만주)
2026-10-014,000 (1.65% / 4.8만주)
 -0.8_3.4_B2.0_7.3
0.2_5.2_B4.2_9.4
2.0_1.0_R27.4_0.0
-1.8_7.3_B0.2_6.3
0.3_1.1_R13.8_13.6
0.1_0.9_R3.8_0.5
1.8_2.1_B0.8_4.0
1.3_1.6_B1.8_2.4
0.9_1.9_R4.0_0.8
1.7_3.3_D0.0_0.0		 48.41 37.57 59.35 -16.21 -50.34 -57.03 N/A
5 084010 대한제강 코스피 2026-10-16
(6.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,760 (6.75% / 284.7만주)
10,080 (0.80% / 159.5만주)
10,000 (13.77% / 279.0만주)
8,790 (3.41% / 13.0만주)
8,500 (-4.06% / 7.6만주)
8,860 (-0.89% / 14.5만주)
8,940 (-3.14% / 10.1만주)
9,230 (5.37% / 30.0만주)
8,760 (-3.74% / 25.6만주)
9,100 (16.82% / 290.2만주)
2026-10-1610,760 (6.75% / 284.7만주)
2026-10-1510,080 (0.80% / 159.5만주)
2026-10-1410,000 (13.77% / 279.0만주)
2026-10-138,790 (3.41% / 13.0만주)
2026-10-128,500 (-4.06% / 7.6만주)
2026-10-088,860 (-0.89% / 14.5만주)
2026-10-078,940 (-3.14% / 10.1만주)
2026-10-069,230 (5.37% / 30.0만주)
2026-10-028,760 (-3.74% / 25.6만주)
2026-10-019,100 (16.82% / 290.2만주)
 7.4_5.4_R0.1_5.6
7.9_4.8_B6.6_0.0
18.1_0.8_B3.7_9.9
-4.6_1.8_R8.4_1.1
-1.7_0.0_B2.4_1.6
3.9_1.7_B4.6_0.0
0.0_0.4_B3.1_0.0
6.6_1.0_B1.2_1.0
-3.7_1.6_D0.0_1.9
29.9_2.9_B10.1_0.0		 38.13 26.44 48.31 -8.53 -1.22 19.49 N/A
6 011090 에넥스 코스피 2026-10-16
(3.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,901 (3.54% / 21.1만주)
1,836 (0.44% / 17.2만주)
1,828 (4.64% / 22.7만주)
1,747 (16.08% / 23.7만주)
1,505 (-4.75% / 8.5만주)
1,580 (2.66% / 20.9만주)
1,539 (17.12% / 26.2만주)
1,314 (-1.79% / 6.5만주)
1,338 (-0.07% / 18.4만주)
1,339 (-6.04% / 11.6만주)
2026-10-161,901 (3.54% / 21.1만주)
2026-10-151,836 (0.44% / 17.2만주)
2026-10-141,828 (4.64% / 22.7만주)
2026-10-131,747 (16.08% / 23.7만주)
2026-10-121,505 (-4.75% / 8.5만주)
2026-10-081,580 (2.66% / 20.9만주)
2026-10-071,539 (17.12% / 26.2만주)
2026-10-061,314 (-1.79% / 6.5만주)
2026-10-021,338 (-0.07% / 18.4만주)
2026-10-011,339 (-6.04% / 11.6만주)
 0.1_1.0_R3.4_4.7
-0.5_4.8_R0.9_1.4
-3.1_7.6_R8.0_1.2
-0.1_4.9_R16.2_1.5
0.0_5.4_B4.7_0.0
2.7_2.3_D0.0_6.1
0.2_4.3_R16.9_3.2
0.2_1.7_B2.0_0.1
-0.7_5.6_R0.6_0.7
-0.4_2.9_B5.7_1.3		 33.40 7.40 -10.33 -13.00 -29.72 -33.53 N/A
7 010580 에스엠벡셀 코스피 2026-10-16
(-2.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,110 (-2.05% / 999.5만주)
3,175 (18.91% / 4,422.0만주)
2,670 (29.93% / 1,501.6만주)
2,055 (-6.16% / 54.8만주)
2,190 (-6.01% / 114.1만주)
2,330 (8.12% / 744.9만주)
2,155 (-2.49% / 36.3만주)
2,210 (-2.00% / 34.8만주)
2,255 (-1.10% / 33.4만주)
2,280 (-3.18% / 61.6만주)
2026-10-163,110 (-2.05% / 999.5만주)
2026-10-153,175 (18.91% / 4,422.0만주)
2026-10-142,670 (29.93% / 1,501.6만주)
2026-10-132,055 (-6.16% / 54.8만주)
2026-10-122,190 (-6.01% / 114.1만주)
2026-10-082,330 (8.12% / 744.9만주)
2026-10-072,155 (-2.49% / 36.3만주)
2026-10-062,210 (-2.00% / 34.8만주)
2026-10-022,255 (-1.10% / 33.4만주)
2026-10-012,280 (-3.18% / 61.6만주)
 3.9_3.8_B4.5_3.8
0.7_0.7_R18.0_9.3
0.2_1.7_R29.6_0.0
-5.7_3.0_B0.5_4.1
-2.6_1.4_B3.5_7.9
0.5_2.8_R7.6_9.4
0.7_0.5_B3.1_3.4
-0.9_0.5_B1.1_2.0
1.3_1.1_B2.4_0.0
0.0_2.2_B3.2_3.6		 32.06 11.47 87.35 50.61 20.78 42.33 N/A
8 009190 대양금속 코스피 2026-10-16
(29.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,049 (29.99% / 2,822.4만주)
807 (4.40% / 1,418.6만주)
773 (16.24% / 1,924.3만주)
665 (19.82% / 1,637.1만주)
555 (-9.02% / 154.0만주)
610 (-8.27% / 412.1만주)
665 (14.85% / 1,358.3만주)
579 (-6.16% / 310.6만주)
617 (-9.93% / 193.8만주)
685 (-14.38% / 380.0만주)
2026-10-161,049 (29.99% / 2,822.4만주)
2026-10-15807 (4.40% / 1,418.6만주)
2026-10-14773 (16.24% / 1,924.3만주)
2026-10-13665 (19.82% / 1,637.1만주)
2026-10-12555 (-9.02% / 154.0만주)
2026-10-08610 (-8.27% / 412.1만주)
2026-10-07665 (14.85% / 1,358.3만주)
2026-10-06579 (-6.16% / 310.6만주)
2026-10-02617 (-9.93% / 193.8만주)
2026-10-01685 (-14.38% / 380.0만주)
 3.0_0.2_R26.2_0.0
10.2_5.6_B5.3_10.0
0.6_0.0_R15.5_11.8
0.2_2.0_R19.6_8.4
0.0_0.9_B9.0_0.0
-0.9_1.0_B7.4_7.7
1.0_0.0_R13.7_13.1
-0.8_0.7_B5.4_10.0
1.2_2.3_B11.0_4.6
-1.0_16.2_B13.5_1.0		 31.13 -7.58 -45.34 -24.59 -18.05 -32.10 N/A
9 0220W0 한화머시너리앤서비스홀딩스 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,480 (0.00% / 93.8만주)
7,480 (0.27% / 226.6만주)
7,460 (-0.93% / 177.3만주)
7,530 (-0.13% / 481.4만주)
7,540 (24.01% / 1,287.4만주)
6,080 (1.16% / 380.9만주)
6,010 (5.62% / 224.4만주)
5,690 (0.53% / 154.7만주)
5,660 (1.07% / 92.6만주)
5,600 (-1.93% / 127.3만주)
2026-10-167,480 (0.00% / 93.8만주)
2026-10-157,480 (0.27% / 226.6만주)
2026-10-147,460 (-0.93% / 177.3만주)
2026-10-137,530 (-0.13% / 481.4만주)
2026-10-127,540 (24.01% / 1,287.4만주)
2026-10-086,080 (1.16% / 380.9만주)
2026-10-076,010 (5.62% / 224.4만주)
2026-10-065,690 (0.53% / 154.7만주)
2026-10-025,660 (1.07% / 92.6만주)
2026-10-015,600 (-1.93% / 127.3만주)
 -0.3_0.4_R0.4_0.5
-0.8_0.5_R1.1_0.7
-0.7_0.5_B0.3_0.8
0.1_2.3_B0.3_2.1
24.2_2.8_B0.1_2.1
0.3_2.8_R0.8_3.6
0.4_2.6_R5.3_0.8
0.5_0.5_D0.0_4.0
0.0_0.7_R1.1_1.8
-1.1_1.6_B0.9_3.2		 31.00 5.80 0.00 0.00 0.00 0.00 N/A
10 005320 온타이드 코스피 2026-10-16
(-0.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,655 (-0.06% / 27.0만주)
1,656 (0.24% / 36.1만주)
1,652 (1.04% / 28.7만주)
1,635 (1.55% / 24.5만주)
1,610 (0.63% / 29.1만주)
1,600 (2.83% / 32.9만주)
1,556 (4.08% / 35.5만주)
1,495 (5.50% / 42.2만주)
1,417 (7.02% / 40.3만주)
1,324 (4.25% / 20.0만주)
2026-10-161,655 (-0.06% / 27.0만주)
2026-10-151,656 (0.24% / 36.1만주)
2026-10-141,652 (1.04% / 28.7만주)
2026-10-131,635 (1.55% / 24.5만주)
2026-10-121,610 (0.63% / 29.1만주)
2026-10-081,600 (2.83% / 32.9만주)
2026-10-071,556 (4.08% / 35.5만주)
2026-10-061,495 (5.50% / 42.2만주)
2026-10-021,417 (7.02% / 40.3만주)
2026-10-011,324 (4.25% / 20.0만주)
 0.5_5.3_B0.5_0.7
-0.1_1.9_R0.4_0.8
0.0_0.2_R1.0_1.3
0.6_3.1_R0.9_0.9
0.0_1.8_R0.6_1.8
0.3_3.2_R2.6_0.9
0.0_3.2_R4.1_0.1
0.0_4.7_R5.5_1.7
0.5_1.7_R6.5_1.7
0.0_2.2_R4.3_0.0		 30.31 35.88 100.36 60.68 85.12 57.32 N/A
11 002720 국제약품 코스피 2026-10-16
(0.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,125 (0.73% / 471.9만주)
4,095 (-8.29% / 794.0만주)
4,465 (-0.67% / 2,487.0만주)
4,495 (15.40% / 3,460.4만주)
3,895 (-8.78% / 478.1만주)
4,270 (-3.61% / 2,108.1만주)
4,430 (29.91% / 611.4만주)
3,410 (3.96% / 10.2만주)
3,280 (0.31% / 2.8만주)
3,270 (1.55% / 4.5만주)
2026-10-164,125 (0.73% / 471.9만주)
2026-10-154,095 (-8.29% / 794.0만주)
2026-10-144,465 (-0.67% / 2,487.0만주)
2026-10-134,495 (15.40% / 3,460.4만주)
2026-10-123,895 (-8.78% / 478.1만주)
2026-10-084,270 (-3.61% / 2,108.1만주)
2026-10-074,430 (29.91% / 611.4만주)
2026-10-063,410 (3.96% / 10.2만주)
2026-10-023,280 (0.31% / 2.8만주)
2026-10-013,270 (1.55% / 4.5만주)
 -1.8_0.0_R3.6_7.6
-3.4_2.3_B5.1_9.6
-1.2_2.6_R0.6_15.3
-4.2_2.1_R20.5_7.9
-2.8_4.1_B6.1_8.3
5.0_2.6_B8.2_4.4
5.7_0.0_R22.9_0.0
1.1_0.5_R2.9_0.0
0.6_0.2_B0.3_1.1
0.0_0.8_R1.6_0.8		 28.11 25.38 20.61 -14.42 1.23 -5.89 N/A
12 055490 테이팩스 코스피 2026-10-16
(1.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,110 (1.81% / 3.7만주)
18,770 (-1.47% / 5.2만주)
19,050 (5.25% / 5.9만주)
18,100 (1.40% / 7.0만주)
17,850 (3.72% / 9.0만주)
17,210 (3.67% / 3.1만주)
16,600 (-0.66% / 0.8만주)
16,710 (0.06% / 1.3만주)
16,700 (1.89% / 2.2만주)
16,390 (7.97% / 2.8만주)
2026-10-1619,110 (1.81% / 3.7만주)
2026-10-1518,770 (-1.47% / 5.2만주)
2026-10-1419,050 (5.25% / 5.9만주)
2026-10-1318,100 (1.40% / 7.0만주)
2026-10-1217,850 (3.72% / 9.0만주)
2026-10-0817,210 (3.67% / 3.1만주)
2026-10-0716,600 (-0.66% / 0.8만주)
2026-10-0616,710 (0.06% / 1.3만주)
2026-10-0216,700 (1.89% / 2.2만주)
2026-10-0116,390 (7.97% / 2.8만주)
 -0.7_2.2_R3.2_0.2
-4.8_2.1_R3.5_0.5
0.2_1.9_R5.0_1.0
-0.4_3.8_R1.9_0.4
0.1_0.2_R3.6_5.3
2.4_3.5_R1.2_0.9
0.0_1.1_B0.7_0.5
0.9_1.1_B0.8_0.2
0.0_0.5_R1.9_1.5
1.1_2.2_R6.8_0.0		 25.89 25.72 45.32 11.43 40.61 35.01 N/A
13 000400 롯데손해보험 코스피 2026-10-16
(-1.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,535 (-1.17% / 164.5만주)
2,565 (-2.10% / 361.2만주)
2,620 (4.17% / 925.8만주)
2,515 (7.94% / 1,621.1만주)
2,330 (1.97% / 96.4만주)
2,285 (2.01% / 60.6만주)
2,240 (4.67% / 65.4만주)
2,140 (-2.95% / 34.2만주)
2,205 (4.01% / 105.6만주)
2,120 (5.21% / 56.0만주)
2026-10-162,535 (-1.17% / 164.5만주)
2026-10-152,565 (-2.10% / 361.2만주)
2026-10-142,620 (4.17% / 925.8만주)
2026-10-132,515 (7.94% / 1,621.1만주)
2026-10-122,330 (1.97% / 96.4만주)
2026-10-082,285 (2.01% / 60.6만주)
2026-10-072,240 (4.67% / 65.4만주)
2026-10-062,140 (-2.95% / 34.2만주)
2026-10-022,205 (4.01% / 105.6만주)
2026-10-012,120 (5.21% / 56.0만주)
 0.2_1.4_B1.6_2.1
-1.3_3.3_B0.8_3.5
2.6_3.9_R1.6_8.2
3.0_12.1_R4.8_7.0
0.4_2.0_R1.5_1.3
-1.6_0.2_R3.6_2.6
0.9_0.0_R3.7_2.5
0.2_0.0_B3.2_1.4
0.7_0.2_R3.3_3.6
0.5_0.5_R4.7_0.0		 25.81 23.96 -4.34 17.91 52.62 21.29 N/A
14 012030 DB 코스피 2026-10-16
(-2.15%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,280 (-2.15% / 124.7만주)
2,330 (1.30% / 424.1만주)
2,300 (3.84% / 271.0만주)
2,215 (-1.34% / 92.7만주)
2,245 (-1.97% / 147.7만주)
2,290 (13.65% / 382.7만주)
2,015 (-2.42% / 41.2만주)
2,065 (1.47% / 78.7만주)
2,035 (0.74% / 90.1만주)
2,020 (8.08% / 192.0만주)
2026-10-162,280 (-2.15% / 124.7만주)
2026-10-152,330 (1.30% / 424.1만주)
2026-10-142,300 (3.84% / 271.0만주)
2026-10-132,215 (-1.34% / 92.7만주)
2026-10-122,245 (-1.97% / 147.7만주)
2026-10-082,290 (13.65% / 382.7만주)
2026-10-072,015 (-2.42% / 41.2만주)
2026-10-062,065 (1.47% / 78.7만주)
2026-10-022,035 (0.74% / 90.1만주)
2026-10-012,020 (8.08% / 192.0만주)
 0.4_0.4_B4.9_3.4
0.0_2.8_R1.3_9.0
1.4_4.2_R2.4_2.6
-2.0_3.6_R0.7_2.7
-1.3_4.7_B0.7_4.0
-0.2_0.0_R13.9_2.8
0.5_0.7_B2.9_0.0
0.7_1.7_R0.7_1.9
0.0_1.5_R0.7_2.2
-0.9_0.0_R9.1_1.2		 21.99 41.53 45.59 33.33 52.20 50.00 N/A
15 281820 케이씨텍 코스피 2026-10-16
(6.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 105,700 (6.23% / 33.4만주)
99,500 (-11.79% / 25.8만주)
112,800 (-4.00% / 20.3만주)
117,500 (3.62% / 50.7만주)
113,400 (-8.55% / 23.8만주)
124,000 (0.81% / 31.3만주)
123,000 (14.53% / 112.3만주)
107,400 (16.74% / 37.9만주)
92,000 (-0.54% / 15.6만주)
92,500 (5.23% / 19.4만주)
2026-10-16105,700 (6.23% / 33.4만주)
2026-10-1599,500 (-11.79% / 25.8만주)
2026-10-14112,800 (-4.00% / 20.3만주)
2026-10-13117,500 (3.62% / 50.7만주)
2026-10-12113,400 (-8.55% / 23.8만주)
2026-10-08124,000 (0.81% / 31.3만주)
2026-10-07123,000 (14.53% / 112.3만주)
2026-10-06107,400 (16.74% / 37.9만주)
2026-10-0292,000 (-0.54% / 15.6만주)
2026-10-0192,500 (5.23% / 19.4만주)
 0.5_0.8_R5.1_2.6
-6.0_3.0_B6.1_2.5
0.0_2.4_B4.0_0.9
-4.8_0.7_R8.8_2.1
-4.7_4.4_B4.1_3.3
-1.6_0.1_R2.5_3.5
1.0_0.1_R13.4_9.0
0.1_1.8_R16.6_0.6
-1.1_3.7_R0.5_1.1
-0.1_0.2_R5.4_0.0		 20.25 53.41 0.76 96.47 160.26 168.10
16 089590 제주항공 코스피 2026-10-16
(-3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,560 (-3.81% / 119.3만주)
5,780 (3.96% / 279.0만주)
5,560 (24.66% / 451.7만주)
4,460 (1.02% / 21.0만주)
4,415 (-1.56% / 21.9만주)
4,485 (-2.18% / 7.9만주)
4,585 (3.15% / 23.7만주)
4,445 (-0.89% / 18.2만주)
4,485 (-1.97% / 15.9만주)
4,575 (-1.82% / 16.8만주)
2026-10-165,560 (-3.81% / 119.3만주)
2026-10-155,780 (3.96% / 279.0만주)
2026-10-145,560 (24.66% / 451.7만주)
2026-10-134,460 (1.02% / 21.0만주)
2026-10-124,415 (-1.56% / 21.9만주)
2026-10-084,485 (-2.18% / 7.9만주)
2026-10-074,585 (3.15% / 23.7만주)
2026-10-064,445 (-0.89% / 18.2만주)
2026-10-024,485 (-1.97% / 15.9만주)
2026-10-014,575 (-1.82% / 16.8만주)
 -0.5_4.1_B3.3_2.4
-3.2_2.2_R7.4_1.9
1.3_1.4_R23.0_2.7
0.0_1.9_R1.0_0.3
0.3_0.9_B1.9_0.4
0.0_0.7_B2.2_0.4
0.2_0.0_R2.9_1.1
0.6_0.3_B1.4_1.2
0.0_0.2_B2.0_0.0
-1.1_0.7_B0.8_2.0		 19.31 18.30 30.82 5.50 -0.89 -10.32 N/A
17 009470 삼화전기 코스피 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,200 (6.85% / 34.8만주)
29,200 (-1.02% / 29.2만주)
29,500 (2.08% / 38.7만주)
28,900 (15.83% / 68.8만주)
24,950 (-7.93% / 6.0만주)
27,100 (0.56% / 3.9만주)
26,950 (-2.88% / 4.0만주)
27,750 (0.36% / 5.6만주)
27,650 (1.84% / 4.8만주)
27,150 (3.82% / 5.3만주)
2026-10-1631,200 (6.85% / 34.8만주)
2026-10-1529,200 (-1.02% / 29.2만주)
2026-10-1429,500 (2.08% / 38.7만주)
2026-10-1328,900 (15.83% / 68.8만주)
2026-10-1224,950 (-7.93% / 6.0만주)
2026-10-0827,100 (0.56% / 3.9만주)
2026-10-0726,950 (-2.88% / 4.0만주)
2026-10-0627,750 (0.36% / 5.6만주)
2026-10-0227,650 (1.84% / 4.8만주)
2026-10-0127,150 (3.82% / 5.3만주)
 0.0_3.4_R6.5_2.6
-3.9_2.8_R3.0_2.1
3.1_3.6_B1.0_1.7
-3.2_1.9_R19.7_2.1
0.0_1.8_B7.9_0.0
1.9_2.0_B1.3_0.2
0.5_0.0_B3.4_0.0
0.7_1.1_B0.4_0.5
0.4_0.6_R1.5_0.0
0.0_1.3_R3.8_0.4		 19.31 27.09 27.61 -22.58 2.97 -10.57 N/A
18 012750 에스원 코스피 2026-10-16
(-0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,500 (-0.10% / 22.5만주)
97,600 (13.89% / 30.7만주)
85,700 (-1.49% / 10.8만주)
87,000 (0.81% / 5.6만주)
86,300 (2.49% / 8.0만주)
84,200 (0.48% / 6.1만주)
83,800 (-1.06% / 13.5만주)
84,700 (1.93% / 5.4만주)
83,100 (-0.12% / 5.5만주)
83,200 (0.73% / 4.0만주)
2026-10-1697,500 (-0.10% / 22.5만주)
2026-10-1597,600 (13.89% / 30.7만주)
2026-10-1485,700 (-1.49% / 10.8만주)
2026-10-1387,000 (0.81% / 5.6만주)
2026-10-1286,300 (2.49% / 8.0만주)
2026-10-0884,200 (0.48% / 6.1만주)
2026-10-0783,800 (-1.06% / 13.5만주)
2026-10-0684,700 (1.93% / 5.4만주)
2026-10-0283,100 (-0.12% / 5.5만주)
2026-10-0183,200 (0.73% / 4.0만주)
 0.8_1.2_B1.1_1.6
10.9_2.3_R2.7_0.4
-0.8_1.2_B0.7_1.6
-0.9_1.4_R1.8_0.0
0.1_0.0_R2.4_1.2
-1.4_0.5_R1.9_1.1
0.8_0.2_B1.9_0.5
1.7_1.3_R0.2_0.8
-0.2_1.0_R0.1_0.7
1.0_0.7_B0.2_2.8		 18.04 15.80 36.94 6.21 24.52 32.93
19 006110 삼아알미늄 코스피 2026-10-16
(9.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 72,100 (9.57% / 61.6만주)
65,800 (-9.99% / 20.5만주)
73,100 (4.88% / 34.2만주)
69,700 (-7.07% / 29.8만주)
75,000 (0.27% / 24.2만주)
74,800 (13.33% / 58.6만주)
66,000 (-5.04% / 17.8만주)
69,500 (11.02% / 39.1만주)
62,600 (3.99% / 26.2만주)
60,200 (-1.47% / 11.7만주)
2026-10-1672,100 (9.57% / 61.6만주)
2026-10-1565,800 (-9.99% / 20.5만주)
2026-10-1473,100 (4.88% / 34.2만주)
2026-10-1369,700 (-7.07% / 29.8만주)
2026-10-1275,000 (0.27% / 24.2만주)
2026-10-0874,800 (13.33% / 58.6만주)
2026-10-0766,000 (-5.04% / 17.8만주)
2026-10-0669,500 (11.02% / 39.1만주)
2026-10-0262,600 (3.99% / 26.2만주)
2026-10-0160,200 (-1.47% / 11.7만주)
 0.5_2.7_R11.5_3.8
-7.0_2.9_B3.2_3.7
-2.4_1.2_R7.5_4.9
-1.2_7.9_B5.9_0.1
5.2_1.3_B4.7_1.3
1.5_1.8_R11.6_4.9
1.6_0.9_B6.5_0.0
0.5_2.1_R10.5_2.4
-0.3_1.0_R4.3_4.3
-1.0_2.7_B0.5_2.6		 18.00 22.20 106.29 37.60 201.67 219.35
20 020150 롯데에너지머티리얼즈 코스피 2026-10-16
(-5.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 49,400 (-5.18% / 75.8만주)
52,100 (-6.29% / 47.1만주)
55,600 (8.38% / 52.9만주)
51,300 (-6.04% / 83.8만주)
54,600 (-1.09% / 50.6만주)
55,200 (2.79% / 61.5만주)
53,700 (-0.92% / 33.0만주)
54,200 (6.69% / 53.3만주)
50,800 (18.28% / 139.9만주)
42,950 (2.26% / 16.4만주)
2026-10-1649,400 (-5.18% / 75.8만주)
2026-10-1552,100 (-6.29% / 47.1만주)
2026-10-1455,600 (8.38% / 52.9만주)
2026-10-1351,300 (-6.04% / 83.8만주)
2026-10-1254,600 (-1.09% / 50.6만주)
2026-10-0855,200 (2.79% / 61.5만주)
2026-10-0753,700 (-0.92% / 33.0만주)
2026-10-0654,200 (6.69% / 53.3만주)
2026-10-0250,800 (18.28% / 139.9만주)
2026-10-0142,950 (2.26% / 16.4만주)
 0.8_3.2_B5.0_3.0
-4.7_4.0_B1.7_3.0
-1.8_1.3_R10.3_2.3
-4.4_9.5_B1.7_1.1
1.4_2.0_B2.5_3.2
3.0_5.4_B0.2_3.3
-1.3_2.2_R0.4_3.4
1.2_0.0_R5.4_1.5
1.3_0.7_R16.8_2.0
-0.1_1.5_R2.4_0.8		 17.62 23.19 44.44 6.93 45.29 104.13
21 004835 덕성우 코스피 2026-10-16
(-3.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,220 (-3.33% / 1.3만주)
5,400 (-5.59% / 0.7만주)
5,720 (-5.45% / 0.7만주)
6,050 (-0.98% / 3.0만주)
6,110 (13.15% / 8.3만주)
5,400 (9.53% / 6.0만주)
4,930 (7.64% / 3.7만주)
4,580 (3.62% / 3.3만주)
4,420 (-0.56% / 1.1만주)
4,445 (0.11% / 1.4만주)
2026-10-165,220 (-3.33% / 1.3만주)
2026-10-155,400 (-5.59% / 0.7만주)
2026-10-145,720 (-5.45% / 0.7만주)
2026-10-136,050 (-0.98% / 3.0만주)
2026-10-126,110 (13.15% / 8.3만주)
2026-10-085,400 (9.53% / 6.0만주)
2026-10-074,930 (7.64% / 3.7만주)
2026-10-064,580 (3.62% / 3.3만주)
2026-10-024,420 (-0.56% / 1.1만주)
2026-10-014,445 (0.11% / 1.4만주)
 -3.7_2.3_R0.4_0.8
-3.0_3.5_B2.7_0.0
0.8_0.0_B6.2_0.0
-5.4_5.2_R4.7_2.6
-0.6_4.7_R13.8_1.1
2.4_4.9_R6.9_7.0
-1.6_0.0_R9.4_1.0
2.7_2.6_R0.9_3.4
2.2_3.2_B2.8_0.0
1.1_4.8_B1.0_0.0		 17.57 21.82 19.04 -26.27 -25.75 -31.80 N/A
22 028670 팬오션 코스피 2026-10-16
(0.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,720 (0.60% / 649.9만주)
6,680 (-7.73% / 1,659.0만주)
7,240 (10.53% / 1,741.3만주)
6,550 (1.55% / 900.1만주)
6,450 (6.97% / 1,097.5만주)
6,030 (-2.90% / 184.1만주)
6,210 (3.50% / 434.2만주)
6,000 (-3.85% / 323.0만주)
6,240 (6.12% / 485.5만주)
5,880 (1.91% / 311.2만주)
2026-10-166,720 (0.60% / 649.9만주)
2026-10-156,680 (-7.73% / 1,659.0만주)
2026-10-147,240 (10.53% / 1,741.3만주)
2026-10-136,550 (1.55% / 900.1만주)
2026-10-126,450 (6.97% / 1,097.5만주)
2026-10-086,030 (-2.90% / 184.1만주)
2026-10-076,210 (3.50% / 434.2만주)
2026-10-066,000 (-3.85% / 323.0만주)
2026-10-026,240 (6.12% / 485.5만주)
2026-10-015,880 (1.91% / 311.2만주)
 1.2_1.7_B1.5_3.0
-3.3_1.9_B4.6_11.9
0.8_0.2_R9.7_1.8
-0.8_3.6_R2.3_1.2
0.0_0.0_R7.0_1.6
-0.3_0.2_B2.6_0.3
0.2_0.3_R3.3_1.4
0.0_1.2_B3.8_1.3
1.0_0.2_R5.1_0.2
0.2_1.0_R1.7_3.4		 16.46 18.31 28.74 25.14 61.15 89.14
23 012280 영화금속 코스피 2026-10-16
(-1.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,910 (-1.01% / 1.6만주)
3,950 (0.00% / 0.4만주)
3,950 (2.60% / 6.4만주)
3,850 (-0.52% / 0.7만주)
3,870 (3.20% / 8.7만주)
3,750 (-0.79% / 1.0만주)
3,780 (2.58% / 2.2만주)
3,685 (3.80% / 2.7만주)
3,550 (1.87% / 1.4만주)
3,485 (2.35% / 1.3만주)
2026-10-163,910 (-1.01% / 1.6만주)
2026-10-153,950 (0.00% / 0.4만주)
2026-10-143,950 (2.60% / 6.4만주)
2026-10-133,850 (-0.52% / 0.7만주)
2026-10-123,870 (3.20% / 8.7만주)
2026-10-083,750 (-0.79% / 1.0만주)
2026-10-073,780 (2.58% / 2.2만주)
2026-10-063,685 (3.80% / 2.7만주)
2026-10-023,550 (1.87% / 1.4만주)
2026-10-013,485 (2.35% / 1.3만주)
 -4.9_1.9_R6.5_3.1
2.5_3.8_B2.5_0.0
4.2_2.5_B1.5_1.0
2.1_0.1_B2.5_0.0
2.9_5.6_R0.3_3.6
0.0_0.5_B0.8_3.0
-1.6_0.0_R4.3_0.3
1.4_0.8_R2.4_0.7
0.4_0.9_R1.4_0.4
1.3_1.2_R1.0_0.0		 14.83 6.98 -6.24 -27.19 -21.96 -9.45 N/A
24 001780 알루코 코스피 2026-10-16
(3.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,799 (3.39% / 56.3만주)
1,740 (-3.55% / 64.4만주)
1,804 (0.17% / 105.6만주)
1,801 (1.75% / 131.7만주)
1,770 (3.75% / 537.2만주)
1,706 (2.22% / 999.0만주)
1,669 (1.27% / 39.6만주)
1,648 (1.73% / 28.0만주)
1,620 (1.82% / 31.1만주)
1,591 (1.27% / 24.5만주)
2026-10-161,799 (3.39% / 56.3만주)
2026-10-151,740 (-3.55% / 64.4만주)
2026-10-141,804 (0.17% / 105.6만주)
2026-10-131,801 (1.75% / 131.7만주)
2026-10-121,770 (3.75% / 537.2만주)
2026-10-081,706 (2.22% / 999.0만주)
2026-10-071,669 (1.27% / 39.6만주)
2026-10-061,648 (1.73% / 28.0만주)
2026-10-021,620 (1.82% / 31.1만주)
2026-10-011,591 (1.27% / 24.5만주)
 -0.1_0.2_R2.2_2.4
-3.5_1.4_D0.0_2.3
-1.2_0.4_R1.3_2.4
-1.0_2.1_R2.7_1.1
4.0_3.8_B0.3_8.6
0.0_2.0_R2.2_2.0
0.5_0.6_R0.8_2.2
0.4_0.7_R1.3_0.4
0.5_0.4_R1.3_0.9
0.4_0.6_R0.9_0.1		 14.51 16.06 10.30 -32.87 -13.92 -12.67 N/A
25 214330 금호에이치티 코스피 2026-10-16
(2.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,000 (2.17% / 10.9만주)
7,830 (1.56% / 7.9만주)
7,710 (6.49% / 10.2만주)
7,240 (5.69% / 18.5만주)
6,850 (-0.29% / 20.9만주)
6,870 (0.29% / 3.0만주)
6,850 (-1.01% / 1.5만주)
6,920 (-2.12% / 2.6만주)
7,070 (0.57% / 2.7만주)
7,030 (0.57% / 3.1만주)
2026-10-168,000 (2.17% / 10.9만주)
2026-10-157,830 (1.56% / 7.9만주)
2026-10-147,710 (6.49% / 10.2만주)
2026-10-137,240 (5.69% / 18.5만주)
2026-10-126,850 (-0.29% / 20.9만주)
2026-10-086,870 (0.29% / 3.0만주)
2026-10-076,850 (-1.01% / 1.5만주)
2026-10-066,920 (-2.12% / 2.6만주)
2026-10-027,070 (0.57% / 2.7만주)
2026-10-017,030 (0.57% / 3.1만주)
 0.0_5.5_R2.2_2.5
-0.8_4.1_R2.4_0.5
0.3_1.1_R6.2_1.6
-2.3_0.6_R8.2_2.2
0.1_4.5_B0.4_4.5
-0.6_0.1_R0.9_1.0
-0.9_0.3_B0.1_1.6
0.0_0.1_B2.1_0.7
0.3_2.1_R0.3_0.1
1.6_2.1_B1.0_0.0		 14.45 22.89 37.69 0.50 -22.78 -34.85 N/A
26 025000 KPX케미칼 코스피 2026-10-16
(5.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,800 (5.45% / 1.7만주)
62,400 (-2.80% / 3.0만주)
64,200 (6.82% / 3.1만주)
60,100 (1.69% / 2.3만주)
59,100 (0.17% / 0.8만주)
59,000 (0.68% / 0.3만주)
58,600 (1.56% / 1.0만주)
57,700 (1.94% / 0.4만주)
56,600 (0.00% / 0.5만주)
56,600 (-1.57% / 0.5만주)
2026-10-1665,800 (5.45% / 1.7만주)
2026-10-1562,400 (-2.80% / 3.0만주)
2026-10-1464,200 (6.82% / 3.1만주)
2026-10-1360,100 (1.69% / 2.3만주)
2026-10-1259,100 (0.17% / 0.8만주)
2026-10-0859,000 (0.68% / 0.3만주)
2026-10-0758,600 (1.56% / 1.0만주)
2026-10-0657,700 (1.94% / 0.4만주)
2026-10-0256,600 (0.00% / 0.5만주)
2026-10-0156,600 (-1.57% / 0.5만주)
 0.0_0.5_R5.0_0.8
-0.5_2.4_B2.3_0.0
0.7_0.5_R6.1_0.5
-0.5_0.2_R2.2_0.2
0.5_0.7_B0.3_0.2
0.0_0.3_R0.7_0.5
-0.2_0.9_R1.7_1.0
-1.1_0.0_R3.0_0.2
-0.9_0.7_R0.9_0.4
0.0_1.4_B1.6_0.0		 14.43 19.85 32.39 29.83 53.53 31.11 N/A
27 023150 MH에탄올 코스피 2026-10-16
(2.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,545 (2.36% / 5.9만주)
4,440 (-3.06% / 5.2만주)
4,580 (3.04% / 1.7만주)
4,445 (-0.34% / 2.0만주)
4,460 (-1.76% / 2.5만주)
4,540 (0.00% / 1.9만주)
4,540 (1.57% / 1.2만주)
4,470 (-0.45% / 1.9만주)
4,490 (2.75% / 5.5만주)
4,370 (9.80% / 11.4만주)
2026-10-164,545 (2.36% / 5.9만주)
2026-10-154,440 (-3.06% / 5.2만주)
2026-10-144,580 (3.04% / 1.7만주)
2026-10-134,445 (-0.34% / 2.0만주)
2026-10-124,460 (-1.76% / 2.5만주)
2026-10-084,540 (0.00% / 1.9만주)
2026-10-074,540 (1.57% / 1.2만주)
2026-10-064,470 (-0.45% / 1.9만주)
2026-10-024,490 (2.75% / 5.5만주)
2026-10-014,370 (9.80% / 11.4만주)
 -0.9_0.0_R5.9_0.6
0.4_2.5_B3.5_0.0
2.9_3.2_R0.1_0.9
1.6_4.7_B1.9_0.0
1.1_0.7_B2.8_0.0
1.0_0.0_B1.0_0.1
2.1_1.4_B0.5_0.1
1.0_1.2_B1.4_0.3
3.0_4.2_B0.2_0.1
0.0_0.0_R9.8_5.6		 14.20 10.18 3.77 -3.50 -3.81 -5.31 N/A
28 128820 대성산업 코스피 2026-10-16
(1.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,610 (1.10% / 146.8만주)
4,560 (-7.41% / 522.1만주)
4,925 (17.26% / 1,175.6만주)
4,200 (-3.00% / 93.9만주)
4,330 (-6.07% / 281.3만주)
4,610 (-7.80% / 494.1만주)
5,000 (18.48% / 699.3만주)
4,220 (0.96% / 14.3만주)
4,180 (1.95% / 6.0만주)
4,100 (1.36% / 4.9만주)
2026-10-164,610 (1.10% / 146.8만주)
2026-10-154,560 (-7.41% / 522.1만주)
2026-10-144,925 (17.26% / 1,175.6만주)
2026-10-134,200 (-3.00% / 93.9만주)
2026-10-124,330 (-6.07% / 281.3만주)
2026-10-084,610 (-7.80% / 494.1만주)
2026-10-075,000 (18.48% / 699.3만주)
2026-10-064,220 (0.96% / 14.3만주)
2026-10-024,180 (1.95% / 6.0만주)
2026-10-014,100 (1.36% / 4.9만주)
 -1.1_0.2_R2.0_2.4
1.5_2.4_B8.8_5.0
0.8_0.0_R16.3_6.2
1.4_2.3_B4.3_3.2
-2.3_0.2_B3.9_9.5
4.0_3.0_B11.3_3.7
0.6_1.1_R17.8_4.2
1.3_1.7_B0.4_0.7
-0.2_0.1_R2.2_1.0
1.2_1.3_R0.1_1.0		 13.97 10.29 8.60 -36.06 -24.13 15.97 N/A
29 161000 애경케미칼 코스피 2026-10-16
(3.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,700 (3.36% / 154.7만주)
11,320 (-4.39% / 50.4만주)
11,840 (2.07% / 86.6만주)
11,600 (3.11% / 59.6만주)
11,250 (0.00% / 92.2만주)
11,250 (3.97% / 45.9만주)
10,820 (-4.59% / 20.6만주)
11,340 (4.13% / 37.2만주)
10,890 (6.87% / 49.4만주)
10,190 (-1.16% / 10.7만주)
2026-10-1611,700 (3.36% / 154.7만주)
2026-10-1511,320 (-4.39% / 50.4만주)
2026-10-1411,840 (2.07% / 86.6만주)
2026-10-1311,600 (3.11% / 59.6만주)
2026-10-1211,250 (0.00% / 92.2만주)
2026-10-0811,250 (3.97% / 45.9만주)
2026-10-0710,820 (-4.59% / 20.6만주)
2026-10-0611,340 (4.13% / 37.2만주)
2026-10-0210,890 (6.87% / 49.4만주)
2026-10-0110,190 (-1.16% / 10.7만주)
 -0.1_4.0_R3.6_1.5
-5.0_2.8_R0.6_3.7
0.4_1.3_R1.6_4.7
0.7_4.6_R2.4_0.3
7.2_0.0_B6.7_2.2
2.2_2.0_R1.7_2.1
-1.9_0.1_B2.7_0.1
3.8_2.4_R0.4_0.1
6.8_1.8_R0.1_1.4
-1.8_0.8_R0.7_0.2		 13.48 13.70 28.01 -17.43 35.10 14.83 N/A
30 018670 SK가스 코스피 2026-10-16
(-0.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 271,000 (-0.55% / 1.2만주)
272,500 (0.37% / 2.5만주)
271,500 (0.56% / 2.6만주)
270,000 (-0.55% / 1.5만주)
271,500 (-0.18% / 1.4만주)
272,000 (0.55% / 1.8만주)
270,500 (4.84% / 3.1만주)
258,000 (8.40% / 3.4만주)
238,000 (-1.04% / 0.7만주)
240,500 (0.42% / 0.4만주)
2026-10-16271,000 (-0.55% / 1.2만주)
2026-10-15272,500 (0.37% / 2.5만주)
2026-10-14271,500 (0.56% / 2.6만주)
2026-10-13270,000 (-0.55% / 1.5만주)
2026-10-12271,500 (-0.18% / 1.4만주)
2026-10-08272,000 (0.55% / 1.8만주)
2026-10-07270,500 (4.84% / 3.1만주)
2026-10-06258,000 (8.40% / 3.4만주)
2026-10-02238,000 (-1.04% / 0.7만주)
2026-10-01240,500 (0.42% / 0.4만주)
 0.6_0.6_B1.8_0.2
-1.1_0.4_R1.5_1.7
0.0_1.1_R0.6_4.2
0.9_0.6_B1.5_2.2
-1.1_2.0_R0.9_0.9
-1.1_1.3_R1.7_0.9
-1.2_0.0_R6.1_1.7
1.3_0.6_R7.1_1.6
0.0_0.0_B1.0_1.7
1.0_1.7_B0.6_0.0		 13.15 12.92 20.73 13.71 23.17 17.27
31 45226K 한화갤러리아우 코스피 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (30.00% / 14.3만주)
4,000 (-2.44% / 0.9만주)
4,100 (1.86% / 1.0만주)
4,025 (-5.52% / 0.3만주)
4,260 (-1.50% / 0.3만주)
4,325 (-2.04% / 0.1만주)
4,415 (0.00% / 0.6만주)
4,415 (-0.23% / 0.3만주)
4,425 (-1.67% / 0.2만주)
4,500 (-2.17% / 0.6만주)
2026-10-165,200 (30.00% / 14.3만주)
2026-10-154,000 (-2.44% / 0.9만주)
2026-10-144,100 (1.86% / 1.0만주)
2026-10-134,025 (-5.52% / 0.3만주)
2026-10-124,260 (-1.50% / 0.3만주)
2026-10-084,325 (-2.04% / 0.1만주)
2026-10-074,415 (0.00% / 0.6만주)
2026-10-064,415 (-0.23% / 0.3만주)
2026-10-024,425 (-1.67% / 0.2만주)
2026-10-014,500 (-2.17% / 0.6만주)
 2.0_0.0_R27.5_0.0
-0.1_1.5_B2.3_0.0
0.7_0.0_R1.1_3.5
-10.8_0.0_R5.9_5.0
0.3_0.0_B1.8_0.7
0.0_0.0_B2.0_0.0
-0.7_0.1_R0.7_0.0
0.0_0.0_B0.2_0.1
0.0_0.1_B1.7_0.0
0.0_0.6_B2.2_0.0		 13.04 21.50 25.15 -13.48 -35.48 133.71 N/A
32 352820 하이브 코스피 2026-10-16
(7.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 12.90 2.14 -15.00 -30.80 -47.70 -36.31
33 373220 LG에너지솔루션 코스피 2026-10-16
(0.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 403,000 (0.12% / 53.7만주)
402,500 (-4.62% / 55.3만주)
422,000 (2.93% / 67.2만주)
410,000 (3.02% / 63.5만주)
398,000 (-0.75% / 54.6만주)
401,000 (2.56% / 91.9만주)
391,000 (0.26% / 35.4만주)
390,000 (5.12% / 44.4만주)
371,000 (2.91% / 21.0만주)
360,500 (0.98% / 16.8만주)
2026-10-16403,000 (0.12% / 53.7만주)
2026-10-15402,500 (-4.62% / 55.3만주)
2026-10-14422,000 (2.93% / 67.2만주)
2026-10-13410,000 (3.02% / 63.5만주)
2026-10-12398,000 (-0.75% / 54.6만주)
2026-10-08401,000 (2.56% / 91.9만주)
2026-10-07391,000 (0.26% / 35.4만주)
2026-10-06390,000 (5.12% / 44.4만주)
2026-10-02371,000 (2.91% / 21.0만주)
2026-10-01360,500 (0.98% / 16.8만주)
 1.9_1.6_B1.6_0.9
-3.6_1.6_B1.1_1.2
0.1_0.4_R2.8_1.4
-1.5_3.8_R4.6_0.7
2.2_0.6_B2.9_3.2
2.6_1.0_D0.0_4.2
-1.2_1.9_R1.4_1.0
0.3_1.2_R4.8_0.3
0.0_0.8_R2.9_0.3
-0.6_0.8_R1.5_0.4		 12.89 10.26 20.30 -1.23 2.81 4.27
34 011200 HMM 코스피 2026-10-16
(1.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,500 (1.29% / 403.6만주)
23,200 (-0.64% / 356.4만주)
23,350 (5.90% / 601.2만주)
22,050 (1.15% / 216.8만주)
21,800 (4.81% / 323.2만주)
20,800 (-2.80% / 119.1만주)
21,400 (-0.23% / 55.0만주)
21,450 (-0.23% / 69.2만주)
21,500 (1.65% / 78.5만주)
21,150 (1.44% / 80.1만주)
2026-10-1623,500 (1.29% / 403.6만주)
2026-10-1523,200 (-0.64% / 356.4만주)
2026-10-1423,350 (5.90% / 601.2만주)
2026-10-1322,050 (1.15% / 216.8만주)
2026-10-1221,800 (4.81% / 323.2만주)
2026-10-0820,800 (-2.80% / 119.1만주)
2026-10-0721,400 (-0.23% / 55.0만주)
2026-10-0621,450 (-0.23% / 69.2만주)
2026-10-0221,500 (1.65% / 78.5만주)
2026-10-0121,150 (1.44% / 80.1만주)
 0.9_2.1_R0.9_2.8
-0.9_1.5_R0.2_3.0
0.7_0.0_R5.2_1.1
-2.3_1.9_R3.5_1.4
0.7_0.7_R4.1_2.1
-1.2_0.0_B1.7_0.0
-0.7_0.5_R0.5_0.5
-0.2_1.2_D0.0_0.7
-0.2_0.0_R1.9_0.2
0.2_0.5_R1.2_0.7		 12.71 13.80 16.92 11.37 19.62 19.03
35 002820 SUN&L 코스피 2026-10-16
(-0.74%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,205 (-0.74% / 4.2만주)
1,214 (-3.19% / 7.7만주)
1,254 (2.28% / 15.1만주)
1,226 (2.00% / 7.4만주)
1,202 (4.52% / 15.5만주)
1,150 (16.04% / 64.7만주)
991 (-3.22% / 6.6만주)
1,024 (7.34% / 16.8만주)
954 (-1.34% / 11.9만주)
967 (-10.13% / 31.7만주)
2026-10-161,205 (-0.74% / 4.2만주)
2026-10-151,214 (-3.19% / 7.7만주)
2026-10-141,254 (2.28% / 15.1만주)
2026-10-131,226 (2.00% / 7.4만주)
2026-10-121,202 (4.52% / 15.5만주)
2026-10-081,150 (16.04% / 64.7만주)
2026-10-07991 (-3.22% / 6.6만주)
2026-10-061,024 (7.34% / 16.8만주)
2026-10-02954 (-1.34% / 11.9만주)
2026-10-01967 (-10.13% / 31.7만주)
 0.6_2.5_B1.3_0.6
-1.9_4.3_B1.3_2.3
2.8_4.3_B0.5_5.5
2.2_7.7_B0.2_1.6
0.6_7.6_R3.9_2.3
1.7_5.2_R14.1_11.7
0.0_2.1_B3.2_2.4
4.5_2.1_R2.7_6.3
0.1_3.4_B1.4_7.1
4.9_6.1_B14.3_0.0		 11.99 -18.14 -48.06 -48.50 -50.31 -53.47 N/A
36 002320 한진 코스피 2026-10-16
(1.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,180 (1.60% / 13.8만주)
16,910 (-0.65% / 1.9만주)
17,020 (0.65% / 5.0만주)
16,910 (-1.17% / 3.2만주)
17,110 (0.59% / 5.7만주)
17,010 (0.89% / 6.4만주)
16,860 (5.38% / 7.4만주)
16,000 (2.56% / 3.0만주)
15,600 (2.43% / 2.4만주)
15,230 (-0.78% / 2.5만주)
2026-10-1617,180 (1.60% / 13.8만주)
2026-10-1516,910 (-0.65% / 1.9만주)
2026-10-1417,020 (0.65% / 5.0만주)
2026-10-1316,910 (-1.17% / 3.2만주)
2026-10-1217,110 (0.59% / 5.7만주)
2026-10-0817,010 (0.89% / 6.4만주)
2026-10-0716,860 (5.38% / 7.4만주)
2026-10-0616,000 (2.56% / 3.0만주)
2026-10-0215,600 (2.43% / 2.4만주)
2026-10-0115,230 (-0.78% / 2.5만주)
 0.0_0.4_R1.5_0.5
-0.5_2.1_B0.1_0.0
-1.2_0.0_R1.9_1.3
0.5_5.2_B1.6_0.0
0.4_0.7_R0.2_1.4
-0.4_1.4_R1.3_2.2
0.3_1.1_R5.1_0.5
0.0_0.3_R2.6_1.6
0.5_0.7_R1.9_0.0
-0.4_0.5_B0.4_1.0		 11.92 18.08 12.73 -11.44 -12.17 -9.87 N/A
37 480370 씨케이솔루션 코스피 2026-10-16
(7.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,010 (7.66% / 20.6만주)
1,867 (-8.70% / 45.3만주)
2,045 (-3.99% / 23.4만주)
2,130 (5.45% / 52.8만주)
2,020 (-11.98% / 47.6만주)
2,295 (9.29% / 140.4만주)
2,100 (-5.83% / 45.9만주)
2,230 (16.39% / 206.2만주)
1,916 (-1.99% / 103.5만주)
1,955 (7.95% / 46.8만주)
2026-10-162,010 (7.66% / 20.6만주)
2026-10-151,867 (-8.70% / 45.3만주)
2026-10-142,045 (-3.99% / 23.4만주)
2026-10-132,130 (5.45% / 52.8만주)
2026-10-122,020 (-11.98% / 47.6만주)
2026-10-082,295 (9.29% / 140.4만주)
2026-10-072,100 (-5.83% / 45.9만주)
2026-10-062,230 (16.39% / 206.2만주)
2026-10-021,916 (-1.99% / 103.5만주)
2026-10-011,955 (7.95% / 46.8만주)
 0.3_0.0_R7.3_1.2
-3.4_2.7_B5.5_2.0
0.9_0.7_B4.9_2.8
-1.2_2.3_R6.8_3.1
0.0_0.5_B12.0_0.0
2.4_0.0_R6.7_6.1
-0.2_0.2_B5.6_0.2
25.3_3.8_B7.1_1.9
1.9_1.3_B3.9_2.6
0.1_0.6_R7.9_2.3		 10.99 14.14 72.83 -4.29 -23.49 -35.43 N/A
38 192820 코스맥스 코스피 2026-10-16
(4.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 295,500 (4.23% / 9.8만주)
283,500 (0.18% / 11.6만주)
283,000 (-0.53% / 5.8만주)
284,500 (-3.72% / 16.4만주)
295,500 (-3.59% / 11.6만주)
306,500 (-0.65% / 15.1만주)
308,500 (3.52% / 20.3만주)
298,000 (10.37% / 19.3만주)
270,000 (-3.23% / 12.8만주)
279,000 (4.49% / 7.8만주)
2026-10-16295,500 (4.23% / 9.8만주)
2026-10-15283,500 (0.18% / 11.6만주)
2026-10-14283,000 (-0.53% / 5.8만주)
2026-10-13284,500 (-3.72% / 16.4만주)
2026-10-12295,500 (-3.59% / 11.6만주)
2026-10-08306,500 (-0.65% / 15.1만주)
2026-10-07308,500 (3.52% / 20.3만주)
2026-10-06298,000 (10.37% / 19.3만주)
2026-10-02270,000 (-3.23% / 12.8만주)
2026-10-01279,000 (4.49% / 7.8만주)
 0.7_0.2_R3.9_1.2
-0.9_3.0_R1.1_1.9
0.0_1.9_B0.5_1.4
-0.5_2.8_B3.2_0.7
-0.7_1.7_B3.0_1.6
0.8_2.3_B1.4_2.1
4.4_4.1_B0.8_2.9
0.6_2.6_R9.8_0.2
0.5_4.8_B3.7_1.6
0.4_2.1_R4.1_0.2		 10.67 8.24 64.35 49.24 62.72 45.57
39 000100 유한양행 코스피 2026-10-16
(5.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 80,400 (5.24% / 62.0만주)
76,400 (5.09% / 45.5만주)
72,700 (-0.14% / 18.6만주)
72,800 (1.11% / 17.4만주)
72,000 (-1.50% / 17.3만주)
73,100 (-2.53% / 23.4만주)
75,000 (-1.70% / 16.8만주)
76,300 (2.97% / 20.1만주)
74,100 (-0.94% / 12.0만주)
74,800 (2.75% / 15.6만주)
2026-10-1680,400 (5.24% / 62.0만주)
2026-10-1576,400 (5.09% / 45.5만주)
2026-10-1472,700 (-0.14% / 18.6만주)
2026-10-1372,800 (1.11% / 17.4만주)
2026-10-1272,000 (-1.50% / 17.3만주)
2026-10-0873,100 (-2.53% / 23.4만주)
2026-10-0775,000 (-1.70% / 16.8만주)
2026-10-0676,300 (2.97% / 20.1만주)
2026-10-0274,100 (-0.94% / 12.0만주)
2026-10-0174,800 (2.75% / 15.6만주)
 0.7_1.7_R4.8_1.9
-0.4_2.2_R5.5_0.1
-1.0_0.6_R0.8_1.9
-2.6_1.6_R3.9_0.0
-0.1_1.3_B1.4_1.6
-0.8_0.0_B1.7_0.4
0.1_0.3_B1.8_0.5
0.5_0.1_R2.4_0.8
0.5_1.1_B1.5_0.0
0.1_0.7_R2.6_0.9		 10.44 1.39 15.68 -17.28 -25.30 -31.03
40 137310 에스디바이오센서 코스피 2026-10-16
(2.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,770 (2.11% / 25.1만주)
6,630 (0.76% / 16.9만주)
6,580 (-1.79% / 11.2만주)
6,700 (2.45% / 16.6만주)
6,540 (2.03% / 12.7만주)
6,410 (-6.42% / 17.8만주)
6,850 (6.53% / 51.0만주)
6,430 (1.42% / 13.5만주)
6,340 (0.48% / 6.4만주)
6,310 (2.94% / 13.5만주)
2026-10-166,770 (2.11% / 25.1만주)
2026-10-156,630 (0.76% / 16.9만주)
2026-10-146,580 (-1.79% / 11.2만주)
2026-10-136,700 (2.45% / 16.6만주)
2026-10-126,540 (2.03% / 12.7만주)
2026-10-086,410 (-6.42% / 17.8만주)
2026-10-076,850 (6.53% / 51.0만주)
2026-10-066,430 (1.42% / 13.5만주)
2026-10-026,340 (0.48% / 6.4만주)
2026-10-016,310 (2.94% / 13.5만주)
 0.0_1.7_R2.7_1.3
-0.9_1.8_R1.7_0.2
-0.1_1.7_B1.6_2.2
-2.9_0.6_R5.5_0.4
1.4_0.8_R0.6_2.0
-1.6_0.0_B4.9_0.1
7.0_3.6_B0.4_0.0
0.2_1.7_R1.3_2.2
-0.8_0.5_R1.3_0.0
0.0_0.8_R2.9_0.0		 10.44 9.37 9.72 -18.43 -18.63 -28.08 N/A
41 003160 디아이 코스피 2026-10-16
(9.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,500 (9.76% / 180.6만주)
36,900 (-10.65% / 70.3만주)
41,300 (-3.17% / 99.3만주)
42,650 (0.59% / 96.6만주)
42,400 (0.59% / 115.2만주)
42,150 (1.44% / 93.7만주)
41,550 (-2.12% / 56.5만주)
42,450 (-0.82% / 82.2만주)
42,800 (3.13% / 128.6만주)
41,500 (13.08% / 282.2만주)
2026-10-1640,500 (9.76% / 180.6만주)
2026-10-1536,900 (-10.65% / 70.3만주)
2026-10-1441,300 (-3.17% / 99.3만주)
2026-10-1342,650 (0.59% / 96.6만주)
2026-10-1242,400 (0.59% / 115.2만주)
2026-10-0842,150 (1.44% / 93.7만주)
2026-10-0741,550 (-2.12% / 56.5만주)
2026-10-0642,450 (-0.82% / 82.2만주)
2026-10-0242,800 (3.13% / 128.6만주)
2026-10-0141,500 (13.08% / 282.2만주)
 1.9_2.7_R6.6_3.2
-8.3_3.5_B2.5_3.2
-0.1_2.8_B3.1_4.6
-5.1_2.4_R6.0_1.5
-1.1_0.0_R1.7_8.1
-1.7_0.6_R3.2_5.3
-2.5_2.4_R0.4_1.0
-0.6_2.5_B0.2_1.1
-0.7_0.8_R3.9_2.6
0.3_0.1_R12.8_1.0		 10.35 36.36 79.20 28.98 34.55 82.54
42 002360 SH에너지화학 코스피 2026-10-16
(1.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,735 (1.22% / 5.4만주)
3,690 (0.54% / 3.7만주)
3,670 (-0.54% / 5.8만주)
3,690 (2.50% / 9.1만주)
3,600 (2.27% / 4.6만주)
3,520 (3.53% / 8.6만주)
3,400 (1.49% / 6.1만주)
3,350 (0.75% / 5.8만주)
3,325 (-8.15% / 30.9만주)
3,620 (6.47% / 18.2만주)
2026-10-163,735 (1.22% / 5.4만주)
2026-10-153,690 (0.54% / 3.7만주)
2026-10-143,670 (-0.54% / 5.8만주)
2026-10-133,690 (2.50% / 9.1만주)
2026-10-123,600 (2.27% / 4.6만주)
2026-10-083,520 (3.53% / 8.6만주)
2026-10-073,400 (1.49% / 6.1만주)
2026-10-063,350 (0.75% / 5.8만주)
2026-10-023,325 (-8.15% / 30.9만주)
2026-10-013,620 (6.47% / 18.2만주)
 0.3_1.4_R0.9_0.4
0.0_4.4_R0.5_0.5
0.8_5.0_B1.3_0.4
0.0_0.8_R2.5_5.0
-0.6_2.9_R2.9_0.4
-6.6_0.0_R10.9_0.3
6.7_3.4_B4.9_0.0
0.0_5.3_R0.8_5.2
0.0_14.1_B8.1_0.0
0.0_0.0_R6.5_7.7		 9.85 146.53 97.72 -13.94 2.05 -5.68 N/A
43 457190 이수스페셜티케미컬 코스피 2026-10-16
(-3.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 87,300 (-3.75% / 125.8만주)
90,700 (-0.66% / 72.1만주)
91,300 (10.13% / 88.0만주)
82,900 (-1.66% / 44.4만주)
84,300 (4.46% / 82.0만주)
80,700 (1.64% / 21.6만주)
79,400 (-5.70% / 22.8만주)
84,200 (3.82% / 28.4만주)
81,100 (3.44% / 37.0만주)
78,400 (-1.63% / 36.4만주)
2026-10-1687,300 (-3.75% / 125.8만주)
2026-10-1590,700 (-0.66% / 72.1만주)
2026-10-1491,300 (10.13% / 88.0만주)
2026-10-1382,900 (-1.66% / 44.4만주)
2026-10-1284,300 (4.46% / 82.0만주)
2026-10-0880,700 (1.64% / 21.6만주)
2026-10-0779,400 (-5.70% / 22.8만주)
2026-10-0684,200 (3.82% / 28.4만주)
2026-10-0281,100 (3.44% / 37.0만주)
2026-10-0178,400 (-1.63% / 36.4만주)
 1.4_1.0_B5.5_3.5
-4.3_3.1_R3.8_1.9
0.6_0.0_R9.5_1.8
-2.5_7.2_R0.9_1.0
4.7_2.7_B0.2_6.0
1.5_1.9_R0.1_1.0
-2.4_0.5_B3.4_0.4
1.2_1.9_R2.6_0.7
1.1_2.4_R2.3_0.7
-2.5_3.3_R0.9_0.1		 9.54 34.31 43.35 -16.78 40.35 70.18
44 068270 셀트리온 코스피 2026-10-16
(6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,000 (6.53% / 164.2만주)
182,100 (1.28% / 84.0만주)
179,800 (0.06% / 46.7만주)
179,700 (-0.39% / 47.8만주)
180,400 (0.45% / 38.6만주)
179,600 (-2.13% / 46.2만주)
183,500 (0.60% / 25.4만주)
182,400 (-0.11% / 34.6만주)
182,600 (-0.54% / 32.0만주)
183,600 (3.32% / 42.2만주)
2026-10-16194,000 (6.53% / 164.2만주)
2026-10-15182,100 (1.28% / 84.0만주)
2026-10-14179,800 (0.06% / 46.7만주)
2026-10-13179,700 (-0.39% / 47.8만주)
2026-10-12180,400 (0.45% / 38.6만주)
2026-10-08179,600 (-2.13% / 46.2만주)
2026-10-07183,500 (0.60% / 25.4만주)
2026-10-06182,400 (-0.11% / 34.6만주)
2026-10-02182,600 (-0.54% / 32.0만주)
2026-10-01183,600 (3.32% / 42.2만주)
 0.7_0.5_R5.7_0.8
-0.6_2.0_R1.9_0.8
0.1_0.8_B0.1_2.8
-2.6_1.1_R2.3_0.1
1.3_0.3_B0.9_1.3
-0.8_0.1_B1.3_0.2
0.2_0.9_R0.4_0.3
1.4_0.7_B1.5_0.9
-0.3_1.1_B0.2_0.4
0.8_0.5_R2.5_0.3		 9.17 9.30 10.42 0.84 -3.23 19.48
45 000020 동화약품 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,520 (2.41% / 22.6만주)
5,390 (0.37% / 24.3만주)
5,370 (0.56% / 17.2만주)
5,340 (1.14% / 28.2만주)
5,280 (-1.49% / 25.8만주)
5,360 (-4.46% / 36.3만주)
5,610 (2.94% / 242.1만주)
5,450 (6.45% / 595.3만주)
5,120 (-0.19% / 2.5만주)
5,130 (1.38% / 6.4만주)
2026-10-165,520 (2.41% / 22.6만주)
2026-10-155,390 (0.37% / 24.3만주)
2026-10-145,370 (0.56% / 17.2만주)
2026-10-135,340 (1.14% / 28.2만주)
2026-10-125,280 (-1.49% / 25.8만주)
2026-10-085,360 (-4.46% / 36.3만주)
2026-10-075,610 (2.94% / 242.1만주)
2026-10-065,450 (6.45% / 595.3만주)
2026-10-025,120 (-0.19% / 2.5만주)
2026-10-015,130 (1.38% / 6.4만주)
 0.9_0.7_R1.8_3.4
-1.3_1.3_R1.7_0.4
0.0_0.4_R0.6_1.5
-0.6_1.9_R1.7_0.2
0.9_0.8_B2.4_1.1
-2.0_0.4_B2.5_0.2
-0.4_1.3_R3.3_6.1
-0.4_0.6_R6.9_12.5
0.4_0.8_B0.6_0.6
-0.4_0.4_R1.8_0.2		 9.09 7.18 -8.15 -7.07 -7.58 -10.26 N/A
46 024090 디씨엠 코스피 2026-10-16
(0.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,480 (0.97% / 2.8만주)
12,360 (-2.06% / 2.6만주)
12,620 (2.19% / 3.6만주)
12,350 (2.24% / 4.8만주)
12,080 (6.15% / 10.3만주)
11,380 (0.26% / 0.3만주)
11,350 (0.00% / 0.4만주)
11,350 (-1.13% / 0.2만주)
11,480 (0.00% / 0.1만주)
11,480 (0.35% / 0.3만주)
2026-10-1612,480 (0.97% / 2.8만주)
2026-10-1512,360 (-2.06% / 2.6만주)
2026-10-1412,620 (2.19% / 3.6만주)
2026-10-1312,350 (2.24% / 4.8만주)
2026-10-1212,080 (6.15% / 10.3만주)
2026-10-0811,380 (0.26% / 0.3만주)
2026-10-0711,350 (0.00% / 0.4만주)
2026-10-0611,350 (-1.13% / 0.2만주)
2026-10-0211,480 (0.00% / 0.1만주)
2026-10-0111,480 (0.35% / 0.3만주)
 -1.0_0.0_R2.8_1.5
0.3_2.8_B2.4_0.3
-0.1_4.0_R2.3_0.6
-2.2_3.0_R4.6_0.0
1.3_1.8_R4.8_10.9
0.0_0.4_R0.3_1.3
0.6_0.3_B0.6_0.4
0.3_0.0_B1.5_0.0
-0.1_0.4_R0.1_0.2
0.3_1.2_R0.1_0.0		 9.09 6.76 13.87 0.32 6.21 12.15 N/A
47 023810 인팩 코스피 2026-10-16
(7.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,470 (7.89% / 1.6만주)
5,070 (-3.61% / 1.2만주)
5,260 (0.19% / 0.8만주)
5,250 (4.37% / 2.2만주)
5,030 (-6.68% / 1.0만주)
5,390 (0.19% / 0.6만주)
5,380 (0.00% / 1.0만주)
5,380 (-0.19% / 1.6만주)
5,390 (2.67% / 0.8만주)
5,250 (4.58% / 1.4만주)
2026-10-165,470 (7.89% / 1.6만주)
2026-10-155,070 (-3.61% / 1.2만주)
2026-10-145,260 (0.19% / 0.8만주)
2026-10-135,250 (4.37% / 2.2만주)
2026-10-125,030 (-6.68% / 1.0만주)
2026-10-085,390 (0.19% / 0.6만주)
2026-10-075,380 (0.00% / 1.0만주)
2026-10-065,380 (-0.19% / 1.6만주)
2026-10-025,390 (2.67% / 0.8만주)
2026-10-015,250 (4.58% / 1.4만주)
 0.4_0.6_R5.5_2.4
1.0_1.2_B4.5_0.0
-1.9_0.8_R2.1_1.5
0.0_0.6_R4.4_0.0
-1.1_0.0_B5.6_0.8
-1.7_1.1_R1.9_0.0
0.7_2.8_B0.7_0.0
-1.7_1.5_R1.5_0.4
1.1_3.2_R1.5_0.2
0.0_0.0_R4.6_0.0		 8.96 7.89 13.25 -33.21 -56.72 -13.63 N/A
48 018880 한온시스템 코스피 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,835 (2.13% / 624.5만주)
3,755 (-4.21% / 703.8만주)
3,920 (3.02% / 1,027.1만주)
3,805 (-1.68% / 797.5만주)
3,870 (-3.61% / 781.8만주)
4,015 (4.15% / 1,392.6만주)
3,855 (-0.90% / 537.8만주)
3,890 (1.57% / 1,464.3만주)
3,830 (4.22% / 1,894.5만주)
3,675 (4.40% / 2,095.6만주)
2026-10-163,835 (2.13% / 624.5만주)
2026-10-153,755 (-4.21% / 703.8만주)
2026-10-143,920 (3.02% / 1,027.1만주)
2026-10-133,805 (-1.68% / 797.5만주)
2026-10-123,870 (-3.61% / 781.8만주)
2026-10-084,015 (4.15% / 1,392.6만주)
2026-10-073,855 (-0.90% / 537.8만주)
2026-10-063,890 (1.57% / 1,464.3만주)
2026-10-023,830 (4.22% / 1,894.5만주)
2026-10-013,675 (4.40% / 2,095.6만주)
 0.7_0.1_R1.9_2.7
-2.0_2.3_B2.2_0.0
0.0_0.5_R3.0_3.6
-1.8_4.5_R0.1_1.4
-0.1_1.7_B3.5_1.0
1.0_2.7_R3.1_1.7
0.4_1.3_B1.3_1.0
0.1_1.8_R1.4_3.5
-0.7_1.1_R4.9_1.0
-0.4_1.3_R4.9_4.4		 8.95 13.80 8.49 -5.43 19.47 21.55
49 009970 영원무역홀딩스 코스피 2026-10-16
(0.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 173,400 (0.35% / 1.6만주)
175,800 (0.17% / 2.3만주)
175,500 (-0.79% / 1.8만주)
176,900 (1.61% / 1.1만주)
174,100 (-0.17% / 1.0만주)
174,400 (2.05% / 1.3만주)
170,900 (5.23% / 1.5만주)
162,400 (0.93% / 1.0만주)
160,900 (-0.56% / 0.9만주)
161,800 (-0.37% / 0.6만주)
2026-10-16173,400 (0.35% / 1.6만주)
2026-10-15175,800 (0.17% / 2.3만주)
2026-10-14175,500 (-0.79% / 1.8만주)
2026-10-13176,900 (1.61% / 1.1만주)
2026-10-12174,100 (-0.17% / 1.0만주)
2026-10-08174,400 (2.05% / 1.3만주)
2026-10-07170,900 (5.23% / 1.5만주)
2026-10-06162,400 (0.93% / 1.0만주)
2026-10-02160,900 (-0.56% / 0.9만주)
2026-10-01161,800 (-0.37% / 0.6만주)
 0.0_1.1_B0.6_2.2
2.0_3.0_B1.8_0.0
-0.1_1.3_B0.7_2.2
1.0_4.4_R0.6_0.0
-1.2_1.7_R1.0_0.8
-1.8_0.9_R3.9_0.0
0.1_0.2_R5.1_1.2
3.5_1.2_B2.5_0.0
0.3_1.7_B0.9_6.5
1.0_0.6_B1.3_0.0		 8.63 4.69 -6.26 -15.59 -4.83 33.96
50 030720 동원수산 코스피 2026-10-16
(4.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,140 (4.47% / 1.9만주)
4,920 (1.03% / 7.0만주)
4,870 (4.06% / 2.9만주)
4,680 (-0.64% / 3.6만주)
4,710 (0.64% / 2.2만주)
4,680 (4.93% / 10.4만주)
4,460 (-3.25% / 5.6만주)
4,610 (-1.18% / 2.8만주)
4,665 (-1.79% / 1.4만주)
4,750 (0.32% / 3.0만주)
2026-10-165,140 (4.47% / 1.9만주)
2026-10-154,920 (1.03% / 7.0만주)
2026-10-144,870 (4.06% / 2.9만주)
2026-10-134,680 (-0.64% / 3.6만주)
2026-10-124,710 (0.64% / 2.2만주)
2026-10-084,680 (4.93% / 10.4만주)
2026-10-074,460 (-3.25% / 5.6만주)
2026-10-064,610 (-1.18% / 2.8만주)
2026-10-024,665 (-1.79% / 1.4만주)
2026-10-014,750 (0.32% / 3.0만주)
 2.2_2.2_R2.2_0.4
0.0_4.9_R1.0_5.5
-2.2_0.0_R6.4_0.9
2.8_5.2_B3.3_0.0
-0.9_0.5_R1.5_1.8
1.2_0.0_R3.7_7.9
0.0_3.5_B3.3_0.0
0.0_2.4_B1.2_0.2
0.1_1.2_B1.9_4.2
-0.7_1.7_R1.1_0.2		 8.55 -3.20 -26.57 -18.67 -9.82 -21.17 N/A
51 026960 동서 코스피 2026-10-16
(1.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 27,500 (1.48% / 10.3만주)
27,100 (0.37% / 9.6만주)
27,000 (-0.92% / 5.1만주)
27,250 (0.74% / 5.8만주)
27,050 (2.85% / 7.4만주)
26,300 (-0.57% / 4.3만주)
26,450 (0.00% / 3.3만주)
26,450 (-4.51% / 19.0만주)
27,700 (6.95% / 23.7만주)
25,900 (2.17% / 9.1만주)
2026-10-1627,500 (1.48% / 10.3만주)
2026-10-1527,100 (0.37% / 9.6만주)
2026-10-1427,000 (-0.92% / 5.1만주)
2026-10-1327,250 (0.74% / 5.8만주)
2026-10-1227,050 (2.85% / 7.4만주)
2026-10-0826,300 (-0.57% / 4.3만주)
2026-10-0726,450 (0.00% / 3.3만주)
2026-10-0626,450 (-4.51% / 19.0만주)
2026-10-0227,700 (6.95% / 23.7만주)
2026-10-0125,900 (2.17% / 9.1만주)
 0.0_0.9_B0.6_2.6
0.4_1.8_D0.0_0.4
0.0_0.9_B0.9_0.6
-0.4_1.7_R1.1_0.0
-0.8_0.0_R3.6_0.7
-1.1_0.0_R0.6_1.1
0.9_1.5_B0.9_0.0
-0.5_0.9_B4.0_1.3
0.8_0.2_R6.1_0.5
0.0_0.4_R2.2_0.4		 8.48 8.06 11.97 1.16 6.60 7.51
52 021240 코웨이 코스피 2026-10-16
(2.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,800 (2.67% / 27.3만주)
105,000 (1.84% / 27.2만주)
103,100 (1.88% / 36.1만주)
101,200 (-1.08% / 16.5만주)
102,300 (0.89% / 28.2만주)
101,400 (-0.78% / 15.9만주)
102,200 (1.39% / 11.7만주)
100,800 (-0.79% / 20.6만주)
101,600 (2.32% / 10.7만주)
99,300 (-0.10% / 9.5만주)
2026-10-16107,800 (2.67% / 27.3만주)
2026-10-15105,000 (1.84% / 27.2만주)
2026-10-14103,100 (1.88% / 36.1만주)
2026-10-13101,200 (-1.08% / 16.5만주)
2026-10-12102,300 (0.89% / 28.2만주)
2026-10-08101,400 (-0.78% / 15.9만주)
2026-10-07102,200 (1.39% / 11.7만주)
2026-10-06100,800 (-0.79% / 20.6만주)
2026-10-02101,600 (2.32% / 10.7만주)
2026-10-0199,300 (-0.10% / 9.5만주)
 1.7_1.2_R2.4_1.4
1.0_2.6_R0.9_1.2
1.8_1.2_R0.1_2.4
-0.9_2.6_B0.2_0.4
-1.1_0.0_R2.0_1.2
-0.5_0.0_B0.3_2.2
-0.9_0.0_R2.3_1.1
0.5_2.2_B1.3_0.9
-0.1_0.8_R2.4_0.7
0.2_1.1_B0.3_0.5		 8.45 6.21 13.45 33.26 44.92 20.15
53 033780 KT&G 코스피 2026-10-16
(0.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 190,500 (0.79% / 44.5만주)
189,000 (3.96% / 40.9만주)
181,800 (0.22% / 30.8만주)
181,400 (0.67% / 27.7만주)
180,200 (1.58% / 22.5만주)
177,400 (-1.22% / 21.0만주)
179,600 (1.81% / 18.0만주)
176,400 (-0.28% / 21.4만주)
176,900 (1.26% / 14.6만주)
174,700 (-0.85% / 15.6만주)
2026-10-16190,500 (0.79% / 44.5만주)
2026-10-15189,000 (3.96% / 40.9만주)
2026-10-14181,800 (0.22% / 30.8만주)
2026-10-13181,400 (0.67% / 27.7만주)
2026-10-12180,200 (1.58% / 22.5만주)
2026-10-08177,400 (-1.22% / 21.0만주)
2026-10-07179,600 (1.81% / 18.0만주)
2026-10-06176,400 (-0.28% / 21.4만주)
2026-10-02176,900 (1.26% / 14.6만주)
2026-10-01174,700 (-0.85% / 15.6만주)
 0.4_2.2_R0.8_2.1
1.5_0.3_R2.4_1.1
0.1_0.9_R0.2_0.9
0.3_1.7_R0.3_0.0
-0.2_0.0_R1.8_0.7
-0.6_0.0_B0.7_1.2
-0.2_0.0_R2.0_0.1
1.4_0.6_B1.6_0.0
0.3_0.5_R1.0_0.0
0.2_0.4_B1.1_0.8		 8.12 11.53 11.71 13.08 37.62 44.88
54 004105 태양금속우 코스피 2026-10-16
(-1.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,485 (-1.64% / 3.1만주)
4,560 (-1.72% / 6.5만주)
4,640 (-1.28% / 7.5만주)
4,700 (6.21% / 12.3만주)
4,425 (-5.04% / 8.5만주)
4,660 (3.67% / 8.5만주)
4,495 (-3.75% / 8.7만주)
4,670 (3.20% / 12.0만주)
4,525 (1.69% / 9.8만주)
4,450 (7.23% / 20.6만주)
2026-10-164,485 (-1.64% / 3.1만주)
2026-10-154,560 (-1.72% / 6.5만주)
2026-10-144,640 (-1.28% / 7.5만주)
2026-10-134,700 (6.21% / 12.3만주)
2026-10-124,425 (-5.04% / 8.5만주)
2026-10-084,660 (3.67% / 8.5만주)
2026-10-074,495 (-3.75% / 8.7만주)
2026-10-064,670 (3.20% / 12.0만주)
2026-10-024,525 (1.69% / 9.8만주)
2026-10-014,450 (7.23% / 20.6만주)
 0.9_0.9_B2.7_0.7
-0.9_3.0_B0.9_0.0
-0.3_1.8_B1.0_1.2
-2.1_1.6_R8.5_1.2
0.3_0.2_B5.3_0.0
-1.7_1.0_R5.4_0.1
1.7_1.7_B5.4_0.0
-0.8_0.7_R4.0_3.9
0.9_3.1_R0.8_0.4
-0.5_1.1_R7.7_1.7		 8.07 31.72 47.53 4.42 33.48 41.89 N/A
55 011690 와이투솔루션 코스피 2026-10-16
(2.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,650 (2.82% / 25.1만주)
3,550 (-3.92% / 25.0만주)
3,695 (7.88% / 62.4만주)
3,425 (0.15% / 21.9만주)
3,420 (-7.07% / 21.9만주)
3,680 (-1.08% / 11.7만주)
3,720 (-2.36% / 21.9만주)
3,810 (1.87% / 23.2만주)
3,740 (2.89% / 33.6만주)
3,635 (7.54% / 112.2만주)
2026-10-163,650 (2.82% / 25.1만주)
2026-10-153,550 (-3.92% / 25.0만주)
2026-10-143,695 (7.88% / 62.4만주)
2026-10-133,425 (0.15% / 21.9만주)
2026-10-123,420 (-7.07% / 21.9만주)
2026-10-083,680 (-1.08% / 11.7만주)
2026-10-073,720 (-2.36% / 21.9만주)
2026-10-063,810 (1.87% / 23.2만주)
2026-10-023,740 (2.89% / 33.6만주)
2026-10-013,635 (7.54% / 112.2만주)
 0.0_2.4_R4.5_1.9
-3.1_5.2_B0.8_0.0
1.9_1.3_R5.9_6.9
-2.0_6.9_R2.2_0.7
-0.8_0.6_B6.3_3.0
-1.1_1.4_D0.0_1.8
1.0_0.5_B3.4_1.6
0.5_1.7_R1.3_2.0
-1.2_0.0_R4.2_3.3
0.6_1.8_R6.9_7.3		 7.99 16.43 12.48 -47.48 -12.99 9.94 N/A
56 111770 영원무역 코스피 2026-10-16
(-1.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 74,300 (-1.07% / 11.6만주)
75,100 (0.67% / 9.5만주)
74,600 (1.50% / 8.9만주)
73,500 (1.10% / 11.2만주)
72,700 (3.27% / 12.0만주)
70,400 (-0.56% / 8.6만주)
70,800 (4.58% / 7.0만주)
67,700 (1.35% / 9.9만주)
66,800 (-3.61% / 6.4만주)
69,300 (0.73% / 2.6만주)
2026-10-1674,300 (-1.07% / 11.6만주)
2026-10-1575,100 (0.67% / 9.5만주)
2026-10-1474,600 (1.50% / 8.9만주)
2026-10-1373,500 (1.10% / 11.2만주)
2026-10-1272,700 (3.27% / 12.0만주)
2026-10-0870,400 (-0.56% / 8.6만주)
2026-10-0770,800 (4.58% / 7.0만주)
2026-10-0667,700 (1.35% / 9.9만주)
2026-10-0266,800 (-3.61% / 6.4만주)
2026-10-0169,300 (0.73% / 2.6만주)
 0.8_1.1_B1.7_1.5
0.1_2.1_R0.5_0.8
-0.4_0.3_R1.9_0.9
-0.3_2.2_R1.4_0.4
-0.6_0.0_R3.9_1.5
-1.0_0.7_R0.4_1.7
2.8_0.6_R1.7_2.7
0.0_0.0_R1.3_0.9
0.4_1.0_B4.0_0.1
0.4_1.4_R0.3_0.3		 7.99 3.34 -10.52 -10.52 -12.09 25.20
57 078520 에이블씨엔씨 코스피 2026-10-16
(7.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,500 (7.18% / 12.6만주)
10,730 (-3.07% / 9.4만주)
11,070 (-1.69% / 6.9만주)
11,260 (0.00% / 17.0만주)
11,260 (-3.01% / 6.1만주)
11,610 (-2.27% / 6.3만주)
11,880 (7.51% / 15.5만주)
11,050 (1.38% / 4.2만주)
10,900 (-3.28% / 6.1만주)
11,270 (5.82% / 12.2만주)
2026-10-1611,500 (7.18% / 12.6만주)
2026-10-1510,730 (-3.07% / 9.4만주)
2026-10-1411,070 (-1.69% / 6.9만주)
2026-10-1311,260 (0.00% / 17.0만주)
2026-10-1211,260 (-3.01% / 6.1만주)
2026-10-0811,610 (-2.27% / 6.3만주)
2026-10-0711,880 (7.51% / 15.5만주)
2026-10-0611,050 (1.38% / 4.2만주)
2026-10-0210,900 (-3.28% / 6.1만주)
2026-10-0111,270 (5.82% / 12.2만주)
 1.1_1.4_R6.2_1.1
-3.3_2.1_R0.2_2.8
0.4_1.9_B2.0_0.0
-2.7_4.7_R2.7_3.4
-1.4_1.2_B1.7_2.2
-0.8_0.3_B1.5_2.9
0.7_1.2_R6.7_0.7
1.7_1.8_B0.4_1.2
-0.4_0.1_B2.9_1.1
1.1_1.2_R4.6_0.4		 7.98 15.23 14.09 -2.29 21.95 13.94 N/A
58 145720 덴티움 코스피 2026-10-16
(5.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 39,400 (5.07% / 5.2만주)
37,500 (-4.58% / 1.8만주)
39,300 (0.00% / 1.7만주)
39,300 (1.81% / 3.9만주)
38,600 (-4.34% / 1.8만주)
40,350 (0.88% / 3.3만주)
40,000 (-0.87% / 1.8만주)
40,350 (4.13% / 4.4만주)
38,750 (4.45% / 2.4만주)
37,100 (1.64% / 0.5만주)
2026-10-1639,400 (5.07% / 5.2만주)
2026-10-1537,500 (-4.58% / 1.8만주)
2026-10-1439,300 (0.00% / 1.7만주)
2026-10-1339,300 (1.81% / 3.9만주)
2026-10-1238,600 (-4.34% / 1.8만주)
2026-10-0840,350 (0.88% / 3.3만주)
2026-10-0740,000 (-0.87% / 1.8만주)
2026-10-0640,350 (4.13% / 4.4만주)
2026-10-0238,750 (4.45% / 2.4만주)
2026-10-0137,100 (1.64% / 0.5만주)
 1.3_0.0_R3.4_2.3
-2.0_0.8_B2.6_0.0
0.4_1.9_B0.4_1.4
0.5_2.6_R1.3_0.6
-0.9_0.3_B3.5_0.0
0.5_0.4_R0.4_1.4
-0.6_0.8_B0.2_0.9
1.7_0.3_R2.4_0.2
3.1_1.0_R1.3_0.9
1.1_1.1_R0.5_0.1		 7.95 5.63 -2.48 -26.77 -14.83 -27.26
59 101140 인바이오젠 코스피 2026-10-16
(0.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,960 (0.51% / 0.0만주)
4,935 (0.82% / 0.2만주)
4,895 (0.62% / 0.1만주)
4,865 (-2.89% / 0.3만주)
5,010 (1.01% / 0.2만주)
4,960 (-2.36% / 0.7만주)
5,080 (0.00% / 0.2만주)
5,080 (5.39% / 0.8만주)
4,820 (2.99% / 0.8만주)
4,680 (1.63% / 0.3만주)
2026-10-164,960 (0.51% / 0.0만주)
2026-10-154,935 (0.82% / 0.2만주)
2026-10-144,895 (0.62% / 0.1만주)
2026-10-134,865 (-2.89% / 0.3만주)
2026-10-125,010 (1.01% / 0.2만주)
2026-10-084,960 (-2.36% / 0.7만주)
2026-10-075,080 (0.00% / 0.2만주)
2026-10-065,080 (5.39% / 0.8만주)
2026-10-024,820 (2.99% / 0.8만주)
2026-10-014,680 (1.63% / 0.3만주)
 1.3_1.3_B2.0_0.0
1.4_6.2_B0.6_0.5
0.0_3.0_R0.6_0.1
1.2_1.7_B4.0_0.0
4.4_2.7_B3.3_0.0
0.4_3.0_B2.7_2.0
2.2_2.4_B2.1_0.0
6.8_4.5_B1.4_0.6
3.3_4.6_B0.3_2.4
-0.3_1.3_R2.0_3.7		 7.71 -0.60 -7.12 -38.00 -59.34 -60.73 N/A
60 226320 잇츠한불 코스피 2026-10-16
(3.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,200 (3.99% / 5.0만주)
10,770 (-2.45% / 2.3만주)
11,040 (-1.43% / 1.2만주)
11,200 (-1.23% / 2.7만주)
11,340 (0.62% / 2.4만주)
11,270 (-4.17% / 3.3만주)
11,760 (4.44% / 9.9만주)
11,260 (5.33% / 5.0만주)
10,690 (0.28% / 1.1만주)
10,660 (2.40% / 1.6만주)
2026-10-1611,200 (3.99% / 5.0만주)
2026-10-1510,770 (-2.45% / 2.3만주)
2026-10-1411,040 (-1.43% / 1.2만주)
2026-10-1311,200 (-1.23% / 2.7만주)
2026-10-1211,340 (0.62% / 2.4만주)
2026-10-0811,270 (-4.17% / 3.3만주)
2026-10-0711,760 (4.44% / 9.9만주)
2026-10-0611,260 (5.33% / 5.0만주)
2026-10-0210,690 (0.28% / 1.1만주)
2026-10-0110,660 (2.40% / 1.6만주)
 1.1_2.7_R2.3_1.9
-1.3_1.1_B1.2_0.1
-1.3_0.3_B0.2_3.8
-2.1_1.1_R0.9_1.3
1.8_2.5_B1.1_0.1
-1.3_0.4_B2.9_1.6
0.9_0.4_R3.5_1.4
1.1_0.3_R4.2_0.8
-0.1_0.7_R0.4_0.3
0.4_1.1_R2.0_1.0		 7.59 7.38 12.56 7.90 -0.36 -1.48 N/A
61 012160 영흥 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,205 (0.00% / 0.7만주)
2,205 (0.23% / 7.8만주)
2,200 (-0.23% / 1.1만주)
2,205 (0.00% / 2.0만주)
2,205 (1.85% / 2.0만주)
2,165 (3.59% / 0.8만주)
2,090 (-0.71% / 0.6만주)
2,105 (-2.55% / 3.4만주)
2,160 (4.10% / 1.2만주)
2,075 (1.22% / 0.8만주)
2026-10-162,205 (0.00% / 0.7만주)
2026-10-152,205 (0.23% / 7.8만주)
2026-10-142,200 (-0.23% / 1.1만주)
2026-10-132,205 (0.00% / 2.0만주)
2026-10-122,205 (1.85% / 2.0만주)
2026-10-082,165 (3.59% / 0.8만주)
2026-10-072,090 (-0.71% / 0.6만주)
2026-10-062,105 (-2.55% / 3.4만주)
2026-10-022,160 (4.10% / 1.2만주)
2026-10-012,075 (1.22% / 0.8만주)
 -0.9_3.7_R0.9_5.4
0.0_4.3_R0.2_3.2
-1.1_0.2_R0.9_2.3
1.6_4.8_B1.6_0.0
-1.6_2.3_R3.5_1.4
0.0_0.7_R3.6_0.2
3.3_0.2_B3.9_0.0
0.0_0.2_B2.5_1.9
1.0_2.4_R3.1_0.7
-1.2_0.2_R2.5_2.9		 7.56 3.76 1.61 -34.88 -25.61 -44.18 N/A
62 001250 GS글로벌 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,050 (7.77% / 83.5만주)
2,830 (-5.35% / 85.8만주)
2,990 (-1.16% / 69.5만주)
3,025 (-0.82% / 94.1만주)
3,050 (-4.84% / 94.9만주)
3,205 (4.57% / 99.0만주)
3,065 (-2.54% / 94.9만주)
3,145 (5.18% / 150.1만주)
2,990 (6.03% / 131.1만주)
2,820 (-0.88% / 108.1만주)
2026-10-163,050 (7.77% / 83.5만주)
2026-10-152,830 (-5.35% / 85.8만주)
2026-10-142,990 (-1.16% / 69.5만주)
2026-10-133,025 (-0.82% / 94.1만주)
2026-10-123,050 (-4.84% / 94.9만주)
2026-10-083,205 (4.57% / 99.0만주)
2026-10-073,065 (-2.54% / 94.9만주)
2026-10-063,145 (5.18% / 150.1만주)
2026-10-022,990 (6.03% / 131.1만주)
2026-10-012,820 (-0.88% / 108.1만주)
 1.2_1.2_R8.9_1.0
-2.7_2.1_B2.7_1.0
0.8_2.0_B2.0_3.1
0.0_4.5_B0.8_1.6
-0.9_1.6_B3.9_4.7
0.8_1.9_R3.7_2.0
0.0_0.0_B2.5_3.7
0.8_1.2_R4.3_3.3
0.5_1.9_R5.5_1.3
0.0_0.7_B0.9_8.4		 7.21 17.08 16.19 -7.44 33.01 21.71 N/A
63 002960 한국쉘석유 코스피 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 561,000 (0.72% / 0.3만주)
557,000 (0.91% / 0.2만주)
552,000 (0.36% / 0.1만주)
550,000 (3.19% / 0.3만주)
533,000 (-1.30% / 0.2만주)
540,000 (-0.18% / 0.1만주)
541,000 (2.66% / 0.1만주)
527,000 (1.74% / 0.1만주)
518,000 (-0.38% / 0.0만주)
520,000 (-0.76% / 0.1만주)
2026-10-16561,000 (0.72% / 0.3만주)
2026-10-15557,000 (0.91% / 0.2만주)
2026-10-14552,000 (0.36% / 0.1만주)
2026-10-13550,000 (3.19% / 0.3만주)
2026-10-12533,000 (-1.30% / 0.2만주)
2026-10-08540,000 (-0.18% / 0.1만주)
2026-10-07541,000 (2.66% / 0.1만주)
2026-10-06527,000 (1.74% / 0.1만주)
2026-10-02518,000 (-0.38% / 0.0만주)
2026-10-01520,000 (-0.76% / 0.1만주)
 -0.2_1.3_R0.2_2.5
-0.4_1.8_R1.3_0.0
-1.5_0.0_R1.8_0.0
-0.9_1.7_R4.2_0.0
0.0_1.5_B1.3_0.4
-0.5_0.6_R0.4_0.9
-0.4_0.4_R3.0_0.6
0.4_0.8_R1.3_0.0
-0.8_0.0_R0.4_0.4
0.0_1.3_B0.8_0.0		 7.06 10.22 11.31 11.09 36.84 43.39
64 009290 광동제약 코스피 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,870 (4.09% / 15.9만주)
6,600 (-1.20% / 24.5만주)
6,680 (-0.15% / 9.2만주)
6,690 (-1.62% / 18.2만주)
6,800 (-1.73% / 22.6만주)
6,920 (0.29% / 21.6만주)
6,900 (1.47% / 28.8만주)
6,800 (3.82% / 28.7만주)
6,550 (-0.46% / 13.7만주)
6,580 (2.49% / 16.2만주)
2026-10-166,870 (4.09% / 15.9만주)
2026-10-156,600 (-1.20% / 24.5만주)
2026-10-146,680 (-0.15% / 9.2만주)
2026-10-136,690 (-1.62% / 18.2만주)
2026-10-126,800 (-1.73% / 22.6만주)
2026-10-086,920 (0.29% / 21.6만주)
2026-10-076,900 (1.47% / 28.8만주)
2026-10-066,800 (3.82% / 28.7만주)
2026-10-026,550 (-0.46% / 13.7만주)
2026-10-016,580 (2.49% / 16.2만주)
 0.6_0.9_R3.8_0.4
-0.9_2.7_B0.3_0.3
-0.7_1.2_R0.6_1.3
-1.2_2.7_B0.4_0.6
-1.2_1.5_B0.6_1.3
0.0_2.8_R0.3_0.4
0.6_0.4_R0.9_1.9
1.1_0.6_R2.7_1.0
-0.2_1.1_B0.3_1.1
0.2_0.5_R2.3_0.3		 7.01 7.85 11.17 -18.99 20.04 22.35
65 035000 HS애드 코스피 2026-10-16
(1.74%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,420 (1.74% / 3.3만주)
6,310 (-1.87% / 6.7만주)
6,430 (-0.31% / 5.0만주)
6,450 (-0.46% / 6.7만주)
6,480 (1.25% / 6.8만주)
6,400 (0.16% / 2.7만주)
6,390 (4.07% / 13.1만주)
6,140 (-0.32% / 57.8만주)
6,160 (0.49% / 25.9만주)
6,130 (2.00% / 19.7만주)
2026-10-166,420 (1.74% / 3.3만주)
2026-10-156,310 (-1.87% / 6.7만주)
2026-10-146,430 (-0.31% / 5.0만주)
2026-10-136,450 (-0.46% / 6.7만주)
2026-10-126,480 (1.25% / 6.8만주)
2026-10-086,400 (0.16% / 2.7만주)
2026-10-076,390 (4.07% / 13.1만주)
2026-10-066,140 (-0.32% / 57.8만주)
2026-10-026,160 (0.49% / 25.9만주)
2026-10-016,130 (2.00% / 19.7만주)
 0.8_0.3_R0.9_0.3
-0.6_0.5_B1.3_0.0
0.2_0.6_B0.5_0.5
0.0_1.6_B0.5_0.0
0.2_0.6_R1.1_0.6
0.2_1.3_D0.0_0.9
0.7_0.5_R3.4_0.3
-0.2_1.6_B0.2_0.5
-0.2_0.7_R0.7_0.3
0.7_0.3_R1.3_0.0		 6.82 1.58 12.34 -19.93 -14.53 -19.20 N/A
66 161390 한국타이어앤테크놀로지 코스피 2026-10-16
(0.80%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 63,000 (0.80% / 31.0만주)
62,500 (-0.32% / 36.8만주)
62,700 (2.12% / 29.7만주)
61,400 (-1.44% / 22.4만주)
62,300 (0.32% / 46.7만주)
62,100 (2.31% / 34.3만주)
60,700 (0.50% / 15.0만주)
60,400 (0.83% / 15.8만주)
59,900 (1.70% / 12.7만주)
58,900 (-0.17% / 21.2만주)
2026-10-1663,000 (0.80% / 31.0만주)
2026-10-1562,500 (-0.32% / 36.8만주)
2026-10-1462,700 (2.12% / 29.7만주)
2026-10-1361,400 (-1.44% / 22.4만주)
2026-10-1262,300 (0.32% / 46.7만주)
2026-10-0862,100 (2.31% / 34.3만주)
2026-10-0760,700 (0.50% / 15.0만주)
2026-10-0660,400 (0.83% / 15.8만주)
2026-10-0259,900 (1.70% / 12.7만주)
2026-10-0158,900 (-0.17% / 21.2만주)
 -0.6_0.0_R1.4_1.1
-0.8_3.4_R0.5_0.5
2.0_1.6_R0.2_0.5
0.3_3.4_B1.8_0.0
-1.5_0.2_R1.8_1.0
-0.7_0.8_R3.0_1.9
0.0_1.3_R0.5_0.2
1.5_1.5_B0.7_0.0
-0.2_1.0_R1.9_0.3
1.0_1.5_B1.2_0.0		 6.78 7.51 -11.89 3.45 1.94 56.72
67 030190 NICE평가정보 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,010 (2.41% / 8.0만주)
16,610 (-1.31% / 6.4만주)
16,830 (1.32% / 4.1만주)
16,610 (1.16% / 8.1만주)
16,420 (-2.20% / 8.4만주)
16,790 (-0.36% / 3.0만주)
16,850 (4.33% / 8.4만주)
16,150 (-0.74% / 5.0만주)
16,270 (0.37% / 8.6만주)
16,210 (1.76% / 6.0만주)
2026-10-1617,010 (2.41% / 8.0만주)
2026-10-1516,610 (-1.31% / 6.4만주)
2026-10-1416,830 (1.32% / 4.1만주)
2026-10-1316,610 (1.16% / 8.1만주)
2026-10-1216,420 (-2.20% / 8.4만주)
2026-10-0816,790 (-0.36% / 3.0만주)
2026-10-0716,850 (4.33% / 8.4만주)
2026-10-0616,150 (-0.74% / 5.0만주)
2026-10-0216,270 (0.37% / 8.6만주)
2026-10-0116,210 (1.76% / 6.0만주)
 -0.7_0.0_R2.8_2.2
0.0_2.3_B1.3_1.2
-0.6_0.0_R1.9_1.0
0.8_3.3_R0.4_0.9
-0.5_0.5_B1.7_0.2
-0.3_1.4_B0.1_0.1
0.9_0.9_R3.4_1.2
1.4_0.6_B2.1_0.3
0.1_0.4_R0.2_1.4
0.0_0.1_R1.8_0.5		 6.78 5.72 22.73 11.25 8.74 30.03
68 003200 일신방직 코스피 2026-10-16
(2.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,370 (2.90% / 15.7만주)
11,050 (-3.41% / 9.3만주)
11,440 (0.09% / 12.2만주)
11,430 (-0.95% / 33.9만주)
11,540 (0.26% / 10.3만주)
11,510 (3.69% / 19.0만주)
11,100 (2.02% / 4.5만주)
10,880 (0.74% / 4.4만주)
10,800 (1.69% / 2.1만주)
10,620 (-0.28% / 5.7만주)
2026-10-1611,370 (2.90% / 15.7만주)
2026-10-1511,050 (-3.41% / 9.3만주)
2026-10-1411,440 (0.09% / 12.2만주)
2026-10-1311,430 (-0.95% / 33.9만주)
2026-10-1211,540 (0.26% / 10.3만주)
2026-10-0811,510 (3.69% / 19.0만주)
2026-10-0711,100 (2.02% / 4.5만주)
2026-10-0610,880 (0.74% / 4.4만주)
2026-10-0210,800 (1.69% / 2.1만주)
2026-10-0110,620 (-0.28% / 5.7만주)
 -0.5_0.0_R4.5_2.3
-4.1_1.5_R0.7_1.4
-2.0_0.4_R2.1_2.1
6.6_1.3_B7.1_0.7
-0.1_1.7_R0.3_2.9
5.9_1.7_B2.0_0.6
0.7_1.5_R1.3_0.9
0.9_1.5_B0.2_0.3
0.4_0.0_R1.3_0.0
-0.5_0.6_R0.2_1.9		 6.76 -0.26 11.58 -7.79 1.07 1.07 N/A
69 032640 LG유플러스 코스피 2026-10-16
(2.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,510 (2.92% / 171.7만주)
15,070 (2.52% / 134.1만주)
14,700 (-0.54% / 70.0만주)
14,780 (1.58% / 81.5만주)
14,550 (1.04% / 75.9만주)
14,400 (-0.69% / 66.6만주)
14,500 (-0.41% / 57.6만주)
14,560 (0.07% / 56.1만주)
14,550 (0.07% / 37.8만주)
14,540 (0.07% / 60.5만주)
2026-10-1615,510 (2.92% / 171.7만주)
2026-10-1515,070 (2.52% / 134.1만주)
2026-10-1414,700 (-0.54% / 70.0만주)
2026-10-1314,780 (1.58% / 81.5만주)
2026-10-1214,550 (1.04% / 75.9만주)
2026-10-0814,400 (-0.69% / 66.6만주)
2026-10-0714,500 (-0.41% / 57.6만주)
2026-10-0614,560 (0.07% / 56.1만주)
2026-10-0214,550 (0.07% / 37.8만주)
2026-10-0114,540 (0.07% / 60.5만주)
 0.2_0.9_R2.7_1.8
1.0_2.4_R1.5_0.2
0.0_1.2_B0.5_0.3
0.5_2.7_R1.0_0.1
-0.4_0.0_R1.5_0.8
0.0_0.0_B0.7_0.5
-0.4_0.3_D0.0_1.0
0.5_0.9_B0.4_0.6
-0.6_0.1_R0.6_0.5
0.3_0.9_B0.3_0.1		 6.74 4.44 11.15 -9.19 6.27 6.76
70 009140 케이아이이 코스피 2026-10-16
(-1.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,950 (-1.18% / 0.9만주)
21,200 (-8.03% / 2.2만주)
23,050 (-3.56% / 0.6만주)
23,900 (4.60% / 0.9만주)
22,850 (-0.22% / 1.4만주)
22,900 (-3.58% / 0.8만주)
23,750 (1.93% / 2.2만주)
23,300 (17.09% / 5.5만주)
19,900 (1.95% / 0.1만주)
19,520 (-0.56% / 0.3만주)
2026-10-1620,950 (-1.18% / 0.9만주)
2026-10-1521,200 (-8.03% / 2.2만주)
2026-10-1423,050 (-3.56% / 0.6만주)
2026-10-1323,900 (4.60% / 0.9만주)
2026-10-1222,850 (-0.22% / 1.4만주)
2026-10-0822,900 (-3.58% / 0.8만주)
2026-10-0723,750 (1.93% / 2.2만주)
2026-10-0623,300 (17.09% / 5.5만주)
2026-10-0219,900 (1.95% / 0.1만주)
2026-10-0119,520 (-0.56% / 0.3만주)
 0.0_1.9_D0.0_4.0
-2.0_0.9_B6.2_2.9
0.0_0.0_B3.6_0.2
-1.7_0.2_R6.5_0.0
0.2_1.1_B0.4_4.1
0.8_1.7_B4.4_0.0
3.2_7.4_B1.2_0.6
2.8_3.4_R13.9_7.5
0.0_1.0_R1.9_0.5
0.0_1.1_B0.6_1.8		 6.72 -5.42 -2.10 -8.91 6.13 2.68 N/A
71 019170 신풍제약 코스피 2026-10-16
(4.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,600 (4.35% / 59.9만주)
9,200 (-2.85% / 28.4만주)
9,470 (-0.94% / 29.5만주)
9,560 (2.80% / 74.3만주)
9,300 (-4.91% / 41.1만주)
9,780 (-11.17% / 85.8만주)
11,010 (13.86% / 363.7만주)
9,670 (4.54% / 44.0만주)
9,250 (-1.39% / 11.2만주)
9,380 (3.88% / 19.7만주)
2026-10-169,600 (4.35% / 59.9만주)
2026-10-159,200 (-2.85% / 28.4만주)
2026-10-149,470 (-0.94% / 29.5만주)
2026-10-139,560 (2.80% / 74.3만주)
2026-10-129,300 (-4.91% / 41.1만주)
2026-10-089,780 (-11.17% / 85.8만주)
2026-10-0711,010 (13.86% / 363.7만주)
2026-10-069,670 (4.54% / 44.0만주)
2026-10-029,250 (-1.39% / 11.2만주)
2026-10-019,380 (3.88% / 19.7만주)
 0.0_0.4_R3.9_1.7
-3.9_0.8_R1.1_1.3
-2.5_0.2_R1.6_2.5
-3.2_1.1_R6.2_1.5
0.4_0.3_B5.3_0.3
-8.2_0.3_B3.3_0.2
14.0_6.4_B0.1_2.1
1.2_0.6_R3.3_0.0
-0.3_0.3_B1.1_1.3
-0.3_0.4_R4.2_0.3		 6.31 -3.71 18.23 -12.01 -25.58 -26.15 N/A
72 000080 하이트진로 코스피 2026-10-16
(1.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,710 (1.75% / 27.9만주)
15,440 (1.18% / 21.1만주)
15,260 (1.33% / 11.7만주)
15,060 (0.40% / 11.8만주)
15,000 (1.28% / 8.2만주)
14,810 (-0.34% / 6.7만주)
14,860 (0.47% / 5.9만주)
14,790 (0.14% / 6.2만주)
14,770 (0.00% / 3.1만주)
14,770 (-0.07% / 7.2만주)
2026-10-1615,710 (1.75% / 27.9만주)
2026-10-1515,440 (1.18% / 21.1만주)
2026-10-1415,260 (1.33% / 11.7만주)
2026-10-1315,060 (0.40% / 11.8만주)
2026-10-1215,000 (1.28% / 8.2만주)
2026-10-0814,810 (-0.34% / 6.7만주)
2026-10-0714,860 (0.47% / 5.9만주)
2026-10-0614,790 (0.14% / 6.2만주)
2026-10-0214,770 (0.00% / 3.1만주)
2026-10-0114,770 (-0.07% / 7.2만주)
 0.0_0.9_R1.0_2.4
-0.4_2.1_R1.6_0.7
0.1_0.3_R1.3_1.0
-1.0_1.0_R1.4_0.3
-0.4_0.3_R1.7_0.4
-1.0_0.0_R0.7_0.3
-0.7_0.0_R1.2_0.7
0.1_0.4_R0.1_0.7
-0.1_0.5_R0.1_0.3
0.9_0.3_B0.9_0.5		 6.29 3.90 7.97 -9.66 -12.28 -16.48
73 017180 명문제약 코스피 2026-10-16
(4.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,309 (4.72% / 8.1만주)
1,250 (-2.34% / 8.9만주)
1,280 (-1.99% / 10.7만주)
1,306 (5.07% / 13.3만주)
1,243 (-3.34% / 8.0만주)
1,286 (-2.21% / 7.3만주)
1,315 (3.95% / 23.1만주)
1,265 (-0.63% / 6.5만주)
1,273 (0.47% / 4.7만주)
1,267 (2.84% / 8.3만주)
2026-10-161,309 (4.72% / 8.1만주)
2026-10-151,250 (-2.34% / 8.9만주)
2026-10-141,280 (-1.99% / 10.7만주)
2026-10-131,306 (5.07% / 13.3만주)
2026-10-121,243 (-3.34% / 8.0만주)
2026-10-081,286 (-2.21% / 7.3만주)
2026-10-071,315 (3.95% / 23.1만주)
2026-10-061,265 (-0.63% / 6.5만주)
2026-10-021,273 (0.47% / 4.7만주)
2026-10-011,267 (2.84% / 8.3만주)
 2.8_2.0_R1.9_1.0
-0.8_2.3_B1.6_0.0
0.9_0.2_B2.9_0.5
-0.6_1.2_R5.7_0.0
-1.0_1.0_B2.4_2.5
-1.7_0.5_B0.5_1.7
1.2_0.8_R2.7_0.9
-0.3_1.0_B0.3_1.0
0.2_0.9_R0.3_0.2
0.0_0.6_R2.8_0.1		 6.25 0.08 0.93 -27.80 -25.50 -26.17 N/A
74 383220 F&F 코스피 2026-10-16
(2.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 72,800 (2.54% / 11.5만주)
71,000 (-3.79% / 7.0만주)
73,800 (0.68% / 8.1만주)
73,300 (-0.54% / 7.3만주)
73,700 (-0.27% / 6.4만주)
73,900 (-0.27% / 6.2만주)
74,100 (3.93% / 5.6만주)
71,300 (2.30% / 3.4만주)
69,700 (0.72% / 2.4만주)
69,200 (0.87% / 4.1만주)
2026-10-1672,800 (2.54% / 11.5만주)
2026-10-1571,000 (-3.79% / 7.0만주)
2026-10-1473,800 (0.68% / 8.1만주)
2026-10-1373,300 (-0.54% / 7.3만주)
2026-10-1273,700 (-0.27% / 6.4만주)
2026-10-0873,900 (-0.27% / 6.2만주)
2026-10-0774,100 (3.93% / 5.6만주)
2026-10-0671,300 (2.30% / 3.4만주)
2026-10-0269,700 (0.72% / 2.4만주)
2026-10-0169,200 (0.87% / 4.1만주)
 0.0_0.3_R2.3_1.5
0.4_2.1_B4.2_0.3
-0.4_0.3_R1.1_1.5
0.1_3.5_B0.7_0.0
-1.4_0.0_R1.1_2.2
-1.5_2.3_R1.2_0.9
0.4_3.2_R3.5_0.5
-0.7_0.0_R3.0_0.0
0.0_0.9_R0.7_0.1
1.6_0.9_B0.7_0.3		 6.12 8.17 -7.26 11.66 10.64 17.39
75 000325 노루홀딩스우 코스피 2026-10-16
(1.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 28,650 (1.60% / 0.0만주)
28,200 (-0.53% / 0.0만주)
28,350 (0.18% / 0.0만주)
28,300 (-0.88% / 0.0만주)
28,550 (0.35% / 0.0만주)
28,450 (-1.73% / 0.0만주)
28,950 (1.05% / 0.0만주)
28,650 (-0.52% / 0.0만주)
28,800 (3.60% / 0.0만주)
27,800 (2.96% / 0.0만주)
2026-10-1628,650 (1.60% / 0.0만주)
2026-10-1528,200 (-0.53% / 0.0만주)
2026-10-1428,350 (0.18% / 0.0만주)
2026-10-1328,300 (-0.88% / 0.0만주)
2026-10-1228,550 (0.35% / 0.0만주)
2026-10-0828,450 (-1.73% / 0.0만주)
2026-10-0728,950 (1.05% / 0.0만주)
2026-10-0628,650 (-0.52% / 0.0만주)
2026-10-0228,800 (3.60% / 0.0만주)
2026-10-0127,800 (2.96% / 0.0만주)
 2.1_0.2_B0.5_0.0
1.1_3.9_B1.6_0.0
0.2_0.0_D0.0_0.0
-1.9_0.0_R1.1_0.0
1.2_0.0_B0.9_0.0
0.0_0.0_B1.7_0.0
-1.9_0.0_R3.0_0.0
-0.3_2.1_B0.2_0.7
3.8_4.3_B0.2_0.0
0.4_1.8_R2.6_0.0		 6.11 2.14 20.13 -6.68 -6.22 -10.38 N/A
76 001530 DI동일 코스피 2026-10-16
(2.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 26,700 (2.10% / 3.0만주)
26,150 (-4.56% / 2.2만주)
27,400 (0.74% / 2.6만주)
27,200 (-0.91% / 3.1만주)
27,450 (-0.36% / 4.4만주)
27,550 (8.25% / 9.5만주)
25,450 (-1.74% / 1.6만주)
25,900 (3.60% / 2.2만주)
25,000 (-2.72% / 1.3만주)
25,700 (1.98% / 1.8만주)
2026-10-1626,700 (2.10% / 3.0만주)
2026-10-1526,150 (-4.56% / 2.2만주)
2026-10-1427,400 (0.74% / 2.6만주)
2026-10-1327,200 (-0.91% / 3.1만주)
2026-10-1227,450 (-0.36% / 4.4만주)
2026-10-0827,550 (8.25% / 9.5만주)
2026-10-0725,450 (-1.74% / 1.6만주)
2026-10-0625,900 (3.60% / 2.2만주)
2026-10-0225,000 (-2.72% / 1.3만주)
2026-10-0125,700 (1.98% / 1.8만주)
 5.9_2.2_B3.6_3.4
-2.9_1.0_B1.7_1.5
-1.3_0.6_R2.0_0.9
-1.8_3.9_R0.9_0.2
-1.8_0.2_R1.5_2.4
0.0_1.0_R8.3_1.5
0.0_1.0_B1.7_1.5
0.0_1.2_R3.6_0.2
-1.4_0.6_B1.4_3.0
0.0_0.6_R2.0_1.2		 5.95 -1.29 11.48 17.88 33.97 38.46 N/A
77 005720 넥센 코스피 2026-10-16
(1.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,370 (1.43% / 3.6만주)
6,280 (-1.10% / 6.6만주)
6,350 (1.11% / 6.8만주)
6,280 (-0.16% / 8.2만주)
6,290 (-1.26% / 8.8만주)
6,370 (1.27% / 4.8만주)
6,290 (-2.33% / 10.5만주)
6,440 (-0.62% / 8.9만주)
6,480 (6.75% / 15.5만주)
6,070 (0.83% / 10.7만주)
2026-10-166,370 (1.43% / 3.6만주)
2026-10-156,280 (-1.10% / 6.6만주)
2026-10-146,350 (1.11% / 6.8만주)
2026-10-136,280 (-0.16% / 8.2만주)
2026-10-126,290 (-1.26% / 8.8만주)
2026-10-086,370 (1.27% / 4.8만주)
2026-10-076,290 (-2.33% / 10.5만주)
2026-10-066,440 (-0.62% / 8.9만주)
2026-10-026,480 (6.75% / 15.5만주)
2026-10-016,070 (0.83% / 10.7만주)
 0.0_2.2_R1.6_0.3
-0.2_2.7_B0.9_0.0
-0.6_0.0_R1.8_1.1
-2.9_0.2_R2.8_0.0
-1.3_1.1_D0.0_2.2
0.2_0.8_R1.1_1.1
-0.6_0.8_B1.7_0.0
-0.6_1.4_D0.0_1.1
1.2_0.7_R5.5_0.2
-1.0_1.3_R1.8_2.8		 5.81 12.94 6.52 -5.91 14.98 17.03 N/A
78 002150 도화엔지니어링 코스피 2026-10-16
(0.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,310 (0.95% / 31.3만주)
5,260 (-2.23% / 32.5만주)
5,380 (3.07% / 66.7만주)
5,220 (-6.28% / 100.7만주)
5,570 (13.91% / 354.6만주)
4,890 (-1.61% / 3.5만주)
4,970 (-0.60% / 1.1만주)
5,000 (0.91% / 2.2만주)
4,955 (-0.40% / 3.7만주)
4,975 (-0.90% / 6.3만주)
2026-10-165,310 (0.95% / 31.3만주)
2026-10-155,260 (-2.23% / 32.5만주)
2026-10-145,380 (3.07% / 66.7만주)
2026-10-135,220 (-6.28% / 100.7만주)
2026-10-125,570 (13.91% / 354.6만주)
2026-10-084,890 (-1.61% / 3.5만주)
2026-10-074,970 (-0.60% / 1.1만주)
2026-10-065,000 (0.91% / 2.2만주)
2026-10-024,955 (-0.40% / 3.7만주)
2026-10-014,975 (-0.90% / 6.3만주)
 0.6_0.8_R0.9_2.6
-3.2_2.3_R1.0_4.8
1.5_0.2_R1.5_5.0
0.9_2.3_B7.1_3.6
1.8_4.3_R11.8_9.2
-0.4_0.0_B1.2_0.7
0.4_0.2_B1.0_0.0
2.1_0.9_B1.2_0.0
0.7_0.8_B1.1_0.0
1.0_1.0_B1.9_0.0		 5.78 3.51 7.27 -28.05 -13.24 -10.20 N/A
79 093050 LF 코스피 2026-10-16
(3.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,150 (3.12% / 4.0만주)
22,450 (-0.22% / 4.3만주)
22,500 (-1.53% / 3.3만주)
22,850 (-0.44% / 3.9만주)
22,950 (-2.96% / 3.6만주)
23,650 (-0.21% / 3.3만주)
23,700 (0.00% / 3.1만주)
23,700 (-2.07% / 5.0만주)
24,200 (2.98% / 4.6만주)
23,500 (7.31% / 7.4만주)
2026-10-1623,150 (3.12% / 4.0만주)
2026-10-1522,450 (-0.22% / 4.3만주)
2026-10-1422,500 (-1.53% / 3.3만주)
2026-10-1322,850 (-0.44% / 3.9만주)
2026-10-1222,950 (-2.96% / 3.6만주)
2026-10-0823,650 (-0.21% / 3.3만주)
2026-10-0723,700 (0.00% / 3.1만주)
2026-10-0623,700 (-2.07% / 5.0만주)
2026-10-0224,200 (2.98% / 4.6만주)
2026-10-0123,500 (7.31% / 7.4만주)
 2.4_2.4_R0.7_1.1
0.7_1.8_B0.9_0.0
1.3_0.4_B2.8_0.0
-0.2_2.4_B0.2_0.2
-0.6_1.3_B2.3_1.1
0.6_1.3_B0.8_0.0
1.1_0.4_B1.0_0.0
1.0_0.8_B3.1_0.0
0.9_0.6_R2.1_0.4
3.9_0.0_R3.3_2.3		 5.71 3.81 4.75 -6.84 37.26 29.37 N/A
80 002220 한일철강 코스피 2026-10-16
(1.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,965 (1.54% / 3.9만주)
2,920 (-1.85% / 17.1만주)
2,975 (3.66% / 13.3만주)
2,870 (0.70% / 11.3만주)
2,850 (-5.63% / 19.9만주)
3,020 (4.32% / 44.4만주)
2,895 (1.05% / 8.7만주)
2,865 (1.96% / 6.8만주)
2,810 (-0.53% / 5.0만주)
2,825 (0.71% / 13.3만주)
2026-10-162,965 (1.54% / 3.9만주)
2026-10-152,920 (-1.85% / 17.1만주)
2026-10-142,975 (3.66% / 13.3만주)
2026-10-132,870 (0.70% / 11.3만주)
2026-10-122,850 (-5.63% / 19.9만주)
2026-10-083,020 (4.32% / 44.4만주)
2026-10-072,895 (1.05% / 8.7만주)
2026-10-062,865 (1.96% / 6.8만주)
2026-10-022,810 (-0.53% / 5.0만주)
2026-10-012,825 (0.71% / 13.3만주)
 -0.2_0.2_R2.4_3.2
-0.8_2.1_B1.0_0.5
1.0_0.0_R2.6_2.4
-1.8_1.3_R2.5_0.7
0.3_0.5_B5.9_0.3
0.5_1.2_R3.8_2.2
0.0_1.9_R1.0_1.9
-0.7_0.0_R2.7_0.7
-0.4_2.1_B0.2_1.8
3.4_3.5_B2.6_0.2		 5.70 -1.98 -31.76 -32.54 -31.92 -30.15 N/A
81 001460 BYC 코스피 2026-10-16
(1.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 37,600 (1.76% / 0.1만주)
36,950 (-3.02% / 0.4만주)
38,100 (1.33% / 0.2만주)
37,600 (-2.72% / 0.6만주)
38,650 (1.44% / 0.4만주)
38,100 (0.79% / 0.2만주)
37,800 (4.42% / 0.6만주)
36,200 (0.84% / 0.1만주)
35,900 (0.00% / 0.1만주)
35,900 (0.84% / 0.1만주)
2026-10-1637,600 (1.76% / 0.1만주)
2026-10-1536,950 (-3.02% / 0.4만주)
2026-10-1438,100 (1.33% / 0.2만주)
2026-10-1337,600 (-2.72% / 0.6만주)
2026-10-1238,650 (1.44% / 0.4만주)
2026-10-0838,100 (0.79% / 0.2만주)
2026-10-0737,800 (4.42% / 0.6만주)
2026-10-0636,200 (0.84% / 0.1만주)
2026-10-0235,900 (0.00% / 0.1만주)
2026-10-0135,900 (0.84% / 0.1만주)
 3.7_2.4_B1.8_0.0
-1.7_1.8_B1.3_1.1
2.8_2.0_B1.4_0.0
-1.3_2.0_B1.4_0.0
-0.3_1.2_R1.7_0.3
-1.5_0.0_R2.3_0.9
-1.8_0.0_R6.3_1.7
-0.8_4.4_R1.7_2.3
-1.4_0.4_R1.4_0.0
-0.8_0.0_R1.7_1.5		 5.62 1.48 14.81 -22.79 -11.01 4.43 N/A
82 031430 신세계인터내셔날 코스피 2026-10-16
(3.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,000 (3.38% / 13.7만주)
10,640 (-4.32% / 8.1만주)
11,120 (2.49% / 10.6만주)
10,850 (-0.73% / 8.8만주)
10,930 (-0.91% / 6.3만주)
11,030 (2.04% / 16.0만주)
10,810 (2.85% / 8.4만주)
10,510 (0.57% / 4.8만주)
10,450 (-1.42% / 12.1만주)
10,600 (1.63% / 5.6만주)
2026-10-1611,000 (3.38% / 13.7만주)
2026-10-1510,640 (-4.32% / 8.1만주)
2026-10-1411,120 (2.49% / 10.6만주)
2026-10-1310,850 (-0.73% / 8.8만주)
2026-10-1210,930 (-0.91% / 6.3만주)
2026-10-0811,030 (2.04% / 16.0만주)
2026-10-0710,810 (2.85% / 8.4만주)
2026-10-0610,510 (0.57% / 4.8만주)
2026-10-0210,450 (-1.42% / 12.1만주)
2026-10-0110,600 (1.63% / 5.6만주)
 0.2_0.0_R3.0_2.2
-2.6_1.3_B1.8_0.6
0.4_0.0_R2.1_1.4
-0.9_1.9_R0.2_1.8
0.9_2.1_B1.8_0.2
1.2_1.2_R0.8_1.5
-0.6_0.0_R3.4_1.0
0.1_0.9_R0.5_0.3
0.6_1.4_B2.0_0.0
0.5_0.0_R1.1_0.8		 5.47 4.76 -7.72 -15.71 7.43 15.39 N/A
83 272210 한화시스템 코스피 2026-10-16
(5.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 79,000 (5.19% / 197.5만주)
75,100 (-7.05% / 96.2만주)
80,800 (3.59% / 118.8만주)
78,000 (3.86% / 92.9만주)
75,100 (-1.96% / 97.2만주)
76,600 (-1.29% / 125.2만주)
77,600 (-5.02% / 69.5만주)
81,700 (-1.45% / 125.7만주)
82,900 (5.07% / 95.3만주)
78,900 (5.20% / 78.6만주)
2026-10-1679,000 (5.19% / 197.5만주)
2026-10-1575,100 (-7.05% / 96.2만주)
2026-10-1480,800 (3.59% / 118.8만주)
2026-10-1378,000 (3.86% / 92.9만주)
2026-10-1275,100 (-1.96% / 97.2만주)
2026-10-0876,600 (-1.29% / 125.2만주)
2026-10-0777,600 (-5.02% / 69.5만주)
2026-10-0681,700 (-1.45% / 125.7만주)
2026-10-0282,900 (5.07% / 95.3만주)
2026-10-0178,900 (5.20% / 78.6만주)
 1.1_1.4_R6.1_3.4
-3.0_2.0_B4.2_1.4
0.1_2.4_R3.5_2.6
-3.9_1.5_R8.0_1.2
0.7_0.4_B2.6_4.3
0.0_5.4_B1.3_1.3
-1.6_0.1_B3.5_1.2
4.0_2.4_B5.2_3.9
-1.1_1.2_R6.3_0.1
0.0_2.9_R5.2_0.8		 5.33 13.34 20.06 -39.92 -17.83 48.48
84 069640 한세엠케이 코스피 2026-10-16
(3.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,410 (3.52% / 2.2만주)
1,362 (-0.44% / 1.8만주)
1,368 (-2.08% / 2.1만주)
1,397 (-2.31% / 3.1만주)
1,430 (2.22% / 2.1만주)
1,399 (-1.41% / 1.5만주)
1,419 (2.09% / 2.5만주)
1,390 (-0.57% / 2.5만주)
1,398 (-4.05% / 2.9만주)
1,457 (8.65% / 43.5만주)
2026-10-161,410 (3.52% / 2.2만주)
2026-10-151,362 (-0.44% / 1.8만주)
2026-10-141,368 (-2.08% / 2.1만주)
2026-10-131,397 (-2.31% / 3.1만주)
2026-10-121,430 (2.22% / 2.1만주)
2026-10-081,399 (-1.41% / 1.5만주)
2026-10-071,419 (2.09% / 2.5만주)
2026-10-061,390 (-0.57% / 2.5만주)
2026-10-021,398 (-4.05% / 2.9만주)
2026-10-011,457 (8.65% / 43.5만주)
 -5.4_0.1_R15.1_1.0
-1.7_1.3_R1.3_2.7
-1.6_2.2_B0.4_0.6
-1.5_4.5_B0.8_2.8
-3.3_2.4_R5.7_0.3
-1.7_4.2_R0.3_0.5
-1.7_2.3_R3.8_0.0
0.0_2.2_B0.6_0.0
-1.0_2.9_B3.1_0.8
0.0_6.8_R8.7_14.8		 5.15 0.28 43.58 6.82 13.34 -6.37 N/A
85 025620 차AI헬스케어 코스피 2026-10-16
(0.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,310 (0.95% / 0.6만주)
5,260 (-0.94% / 1.1만주)
5,310 (-2.03% / 0.2만주)
5,420 (0.56% / 0.9만주)
5,390 (-2.88% / 1.1만주)
5,550 (1.28% / 1.1만주)
5,480 (0.00% / 0.5만주)
5,480 (4.58% / 2.4만주)
5,240 (0.19% / 1.3만주)
5,230 (3.56% / 1.4만주)
2026-10-165,310 (0.95% / 0.6만주)
2026-10-155,260 (-0.94% / 1.1만주)
2026-10-145,310 (-2.03% / 0.2만주)
2026-10-135,420 (0.56% / 0.9만주)
2026-10-125,390 (-2.88% / 1.1만주)
2026-10-085,550 (1.28% / 1.1만주)
2026-10-075,480 (0.00% / 0.5만주)
2026-10-065,480 (4.58% / 2.4만주)
2026-10-025,240 (0.19% / 1.3만주)
2026-10-015,230 (3.56% / 1.4만주)
 0.0_1.9_R1.7_2.8
-0.2_5.9_B0.8_0.0
4.4_1.5_B6.2_0.0
1.9_4.6_B1.3_2.0
0.4_4.5_B3.2_0.2
0.4_2.4_R0.9_0.5
-2.0_0.0_R2.0_3.1
-0.8_1.9_R5.4_0.0
0.0_2.9_R0.2_0.0
-1.2_2.2_R4.8_0.4		 5.15 13.22 -11.20 -43.21 -49.67 -58.93 N/A
86 134380 미원화학 코스피 2026-10-16
(3.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,700 (3.88% / 0.3만주)
10,300 (-0.77% / 0.3만주)
10,380 (1.76% / 0.2만주)
10,200 (-2.21% / 0.7만주)
10,430 (0.68% / 0.2만주)
10,360 (0.97% / 0.2만주)
10,260 (-0.68% / 0.1만주)
10,330 (1.97% / 0.1만주)
10,130 (0.70% / 0.7만주)
10,060 (-1.18% / 0.2만주)
2026-10-1610,700 (3.88% / 0.3만주)
2026-10-1510,300 (-0.77% / 0.3만주)
2026-10-1410,380 (1.76% / 0.2만주)
2026-10-1310,200 (-2.21% / 0.7만주)
2026-10-1210,430 (0.68% / 0.2만주)
2026-10-0810,360 (0.97% / 0.2만주)
2026-10-0710,260 (-0.68% / 0.1만주)
2026-10-0610,330 (1.97% / 0.1만주)
2026-10-0210,130 (0.70% / 0.7만주)
2026-10-0110,060 (-1.18% / 0.2만주)
 0.9_0.0_R3.0_0.4
-0.1_0.0_B0.7_0.1
-0.2_0.0_R2.0_0.1
-1.4_0.0_B0.9_0.4
1.3_1.2_B0.6_0.0
0.2_0.0_R0.8_0.2
-0.1_0.0_B0.6_0.0
3.1_1.1_B1.1_0.0
0.0_0.0_R0.7_0.0
0.0_0.1_B1.2_0.0		 5.11 2.49 7.11 -16.80 11.23 28.61 N/A
87 034230 파라다이스 코스피 2026-10-16
(0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,800 (0.82% / 83.6만주)
9,720 (1.46% / 55.2만주)
9,580 (0.63% / 23.4만주)
9,520 (-0.83% / 21.8만주)
9,600 (-2.04% / 24.3만주)
9,800 (-0.10% / 45.5만주)
9,810 (4.25% / 72.2만주)
9,410 (0.86% / 18.5만주)
9,330 (-1.58% / 29.4만주)
9,480 (1.61% / 20.8만주)
2026-10-169,800 (0.82% / 83.6만주)
2026-10-159,720 (1.46% / 55.2만주)
2026-10-149,580 (0.63% / 23.4만주)
2026-10-139,520 (-0.83% / 21.8만주)
2026-10-129,600 (-2.04% / 24.3만주)
2026-10-089,800 (-0.10% / 45.5만주)
2026-10-079,810 (4.25% / 72.2만주)
2026-10-069,410 (0.86% / 18.5만주)
2026-10-029,330 (-1.58% / 29.4만주)
2026-10-019,480 (1.61% / 20.8만주)
 0.1_1.0_R1.5_2.7
-1.6_1.3_R3.1_1.0
0.0_0.2_R0.6_2.7
-1.4_2.0_R0.5_0.3
-0.5_0.3_B1.5_2.7
0.3_1.4_B0.4_1.1
0.0_0.0_R4.3_2.3
0.0_1.0_R0.9_0.4
-0.4_0.8_B1.2_1.5
0.6_1.5_R1.0_0.0		 5.04 -0.81 -6.22 -36.36 -42.62 -48.51
88 012170 아센디오 코스피 2026-10-16
(-2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,065 (-2.08% / 0.9만주)
3,130 (-3.10% / 0.6만주)
3,230 (-9.52% / 2.0만주)
3,570 (2.88% / 2.8만주)
3,470 (15.67% / 15.6만주)
3,000 (-4.46% / 1.9만주)
3,140 (6.26% / 7.4만주)
2,955 (-1.17% / 0.8만주)
2,990 (2.93% / 1.2만주)
2,905 (-0.51% / 1.6만주)
2026-10-163,065 (-2.08% / 0.9만주)
2026-10-153,130 (-3.10% / 0.6만주)
2026-10-143,230 (-9.52% / 2.0만주)
2026-10-133,570 (2.88% / 2.8만주)
2026-10-123,470 (15.67% / 15.6만주)
2026-10-083,000 (-4.46% / 1.9만주)
2026-10-073,140 (6.26% / 7.4만주)
2026-10-062,955 (-1.17% / 0.8만주)
2026-10-022,990 (2.93% / 1.2만주)
2026-10-012,905 (-0.51% / 1.6만주)
 0.0_1.1_B2.1_5.4
-1.1_2.6_B2.0_0.8
0.0_0.2_B9.5_0.0
-0.3_7.2_R3.2_0.0
0.0_0.0_R15.7_10.7
-3.0_3.3_B1.5_5.7
0.0_0.3_R6.3_16.6
0.0_2.5_B1.2_2.0
0.0_0.0_R2.9_3.0
0.0_0.3_B0.5_5.3		 4.97 4.79 -17.94 -58.19 -66.15 -69.23 N/A
89 017370 우신시스템 코스피 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,600 (2.13% / 0.7만주)
3,525 (-0.70% / 1.1만주)
3,550 (1.72% / 0.5만주)
3,490 (0.43% / 0.9만주)
3,475 (-3.61% / 1.8만주)
3,605 (-1.90% / 1.4만주)
3,675 (1.94% / 0.7만주)
3,605 (0.28% / 1.7만주)
3,595 (1.27% / 0.8만주)
3,550 (3.50% / 1.0만주)
2026-10-163,600 (2.13% / 0.7만주)
2026-10-153,525 (-0.70% / 1.1만주)
2026-10-143,550 (1.72% / 0.5만주)
2026-10-133,490 (0.43% / 0.9만주)
2026-10-123,475 (-3.61% / 1.8만주)
2026-10-083,605 (-1.90% / 1.4만주)
2026-10-073,675 (1.94% / 0.7만주)
2026-10-063,605 (0.28% / 1.7만주)
2026-10-023,595 (1.27% / 0.8만주)
2026-10-013,550 (3.50% / 1.0만주)
 -1.0_1.0_R4.3_15.8
4.1_4.4_B4.6_0.0
1.4_3.5_R0.3_0.0
-1.7_0.3_R2.2_0.0
3.6_1.2_B7.0_0.0
0.0_1.9_B1.9_0.3
0.0_1.2_R1.9_0.5
-1.0_1.3_R1.3_1.2
0.0_1.7_R1.3_0.0
1.7_0.7_R1.7_1.8		 4.96 3.15 -13.88 -38.67 -41.18 -46.80 N/A
90 300720 한일시멘트 코스피 2026-10-16
(1.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,990 (1.01% / 14.5만주)
16,820 (-0.77% / 15.4만주)
16,950 (0.30% / 13.4만주)
16,900 (3.11% / 20.5만주)
16,390 (0.68% / 9.5만주)
16,280 (0.62% / 6.4만주)
16,180 (1.13% / 3.6만주)
16,000 (-0.31% / 3.2만주)
16,050 (-0.62% / 2.5만주)
16,150 (-0.25% / 3.6만주)
2026-10-1616,990 (1.01% / 14.5만주)
2026-10-1516,820 (-0.77% / 15.4만주)
2026-10-1416,950 (0.30% / 13.4만주)
2026-10-1316,900 (3.11% / 20.5만주)
2026-10-1216,390 (0.68% / 9.5만주)
2026-10-0816,280 (0.62% / 6.4만주)
2026-10-0716,180 (1.13% / 3.6만주)
2026-10-0616,000 (-0.31% / 3.2만주)
2026-10-0216,050 (-0.62% / 2.5만주)
2026-10-0116,150 (-0.25% / 3.6만주)
 0.0_0.4_R0.8_2.2
-0.1_1.7_B0.7_0.9
0.2_1.9_R0.1_3.1
0.0_1.5_R3.1_0.0
-1.0_0.1_R1.7_0.9
-0.7_0.4_R1.3_0.1
0.5_1.1_R0.6_0.7
0.3_0.0_B0.6_0.6
0.3_0.2_B0.9_0.0
0.2_0.7_B0.5_0.1		 4.94 3.91 22.32 -2.41 -0.76 -3.03
91 000240 한국앤컴퍼니 코스피 2026-10-16
(-1.68%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 26,300 (-1.68% / 7.0만주)
26,750 (-2.37% / 11.8만주)
27,400 (2.81% / 9.4만주)
26,650 (0.57% / 12.1만주)
26,500 (-0.75% / 7.8만주)
26,700 (4.50% / 12.7만주)
25,550 (0.99% / 3.5만주)
25,300 (-0.59% / 2.4만주)
25,450 (1.39% / 3.2만주)
25,100 (0.00% / 3.4만주)
2026-10-1626,300 (-1.68% / 7.0만주)
2026-10-1526,750 (-2.37% / 11.8만주)
2026-10-1427,400 (2.81% / 9.4만주)
2026-10-1326,650 (0.57% / 12.1만주)
2026-10-1226,500 (-0.75% / 7.8만주)
2026-10-0826,700 (4.50% / 12.7만주)
2026-10-0725,550 (0.99% / 3.5만주)
2026-10-0625,300 (-0.59% / 2.4만주)
2026-10-0225,450 (1.39% / 3.2만주)
2026-10-0125,100 (0.00% / 3.4만주)
 2.4_0.4_B4.7_1.8
-0.4_1.5_B2.0_0.2
0.4_2.1_R2.4_1.1
-0.8_2.7_R1.3_0.4
-1.9_1.1_R1.1_0.6
-1.2_0.0_R5.7_0.0
0.6_1.2_R0.4_0.6
0.0_1.0_B0.6_0.4
0.6_0.8_R0.8_0.4
0.4_1.2_B0.4_0.4		 4.78 8.68 7.08 4.56 1.22 21.33
92 248070 솔루엠 코스피 2026-10-16
(-6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,030 (-6.53% / 67.9만주)
15,010 (-8.08% / 36.2만주)
16,330 (-3.83% / 20.1만주)
16,980 (-0.06% / 33.2만주)
16,990 (-1.22% / 33.6만주)
17,200 (-2.16% / 25.1만주)
17,580 (4.64% / 91.8만주)
16,800 (0.60% / 29.2만주)
16,700 (8.23% / 123.7만주)
15,430 (15.06% / 86.7만주)
2026-10-1614,030 (-6.53% / 67.9만주)
2026-10-1515,010 (-8.08% / 36.2만주)
2026-10-1416,330 (-3.83% / 20.1만주)
2026-10-1316,980 (-0.06% / 33.2만주)
2026-10-1216,990 (-1.22% / 33.6만주)
2026-10-0817,200 (-2.16% / 25.1만주)
2026-10-0717,580 (4.64% / 91.8만주)
2026-10-0616,800 (0.60% / 29.2만주)
2026-10-0216,700 (8.23% / 123.7만주)
2026-10-0115,430 (15.06% / 86.7만주)
 0.9_0.2_B7.6_2.0
-4.9_1.4_B3.3_1.4
-0.1_1.5_B3.7_2.0
-6.0_0.1_R6.3_0.5
0.0_1.8_B1.2_5.6
-1.5_2.6_B0.6_1.0
0.0_0.1_R4.6_4.9
0.1_3.7_R0.5_1.4
1.9_1.3_R6.2_3.5
-0.1_2.5_R15.1_0.5		 4.62 11.17 -5.46 -28.35 -6.40 -17.87 N/A
93 005180 빙그레 코스피 2026-10-16
(1.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 89,600 (1.70% / 9.5만주)
88,100 (0.46% / 4.0만주)
87,700 (-1.13% / 3.0만주)
88,700 (0.34% / 4.4만주)
88,400 (0.57% / 2.7만주)
87,900 (-0.79% / 1.7만주)
88,600 (6.49% / 6.7만주)
83,200 (0.00% / 2.7만주)
83,200 (-2.23% / 4.4만주)
85,100 (-0.70% / 6.9만주)
2026-10-1689,600 (1.70% / 9.5만주)
2026-10-1588,100 (0.46% / 4.0만주)
2026-10-1487,700 (-1.13% / 3.0만주)
2026-10-1388,700 (0.34% / 4.4만주)
2026-10-1288,400 (0.57% / 2.7만주)
2026-10-0887,900 (-0.79% / 1.7만주)
2026-10-0788,600 (6.49% / 6.7만주)
2026-10-0683,200 (0.00% / 2.7만주)
2026-10-0283,200 (-2.23% / 4.4만주)
2026-10-0185,100 (-0.70% / 6.9만주)
 -0.9_0.3_R3.9_2.2
-1.1_0.3_R1.6_1.6
-0.7_1.7_B0.5_2.2
-1.2_0.9_R1.6_1.4
0.0_0.6_R0.6_2.7
-0.3_1.9_B0.5_0.6
1.0_0.5_R5.5_1.6
0.4_0.2_B0.4_1.6
-1.4_0.5_B0.8_1.7
-0.9_2.1_R0.2_1.8		 4.55 2.87 38.91 19.79 23.25 21.49
94 008250 이건산업 코스피 2026-10-16
(3.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,265 (3.49% / 3.0만주)
3,155 (-4.10% / 4.8만주)
3,290 (0.46% / 1.8만주)
3,275 (0.77% / 4.3만주)
3,250 (-1.52% / 3.6만주)
3,300 (0.76% / 3.2만주)
3,275 (2.02% / 6.0만주)
3,210 (2.07% / 4.8만주)
3,145 (1.45% / 2.6만주)
3,100 (-0.80% / 1.8만주)
2026-10-163,265 (3.49% / 3.0만주)
2026-10-153,155 (-4.10% / 4.8만주)
2026-10-143,290 (0.46% / 1.8만주)
2026-10-133,275 (0.77% / 4.3만주)
2026-10-123,250 (-1.52% / 3.6만주)
2026-10-083,300 (0.76% / 3.2만주)
2026-10-073,275 (2.02% / 6.0만주)
2026-10-063,210 (2.07% / 4.8만주)
2026-10-023,145 (1.45% / 2.6만주)
2026-10-013,100 (-0.80% / 1.8만주)
 -1.7_0.0_R6.0_2.4
-0.2_1.7_B4.0_0.0
-0.5_0.3_R0.9_0.6
-0.3_2.8_R1.1_0.6
0.2_2.5_B1.7_0.9
0.2_0.9_R0.6_0.6
0.6_0.9_R1.4_0.6
-1.0_0.0_R3.0_0.9
1.8_2.7_B0.3_1.1
-1.0_0.2_R0.2_1.5		 4.48 3.82 20.70 -21.14 -22.08 -35.14 N/A
95 036460 한국가스공사 코스피 2026-10-16
(-0.27%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,350 (-0.27% / 16.2만주)
36,450 (0.14% / 20.8만주)
36,400 (0.41% / 13.1만주)
36,250 (0.55% / 13.7만주)
36,050 (-0.14% / 8.9만주)
36,100 (-0.82% / 15.5만주)
36,400 (1.25% / 11.5만주)
35,950 (-0.14% / 8.4만주)
36,000 (2.13% / 19.4만주)
35,250 (1.29% / 11.0만주)
2026-10-1636,350 (-0.27% / 16.2만주)
2026-10-1536,450 (0.14% / 20.8만주)
2026-10-1436,400 (0.41% / 13.1만주)
2026-10-1336,250 (0.55% / 13.7만주)
2026-10-1236,050 (-0.14% / 8.9만주)
2026-10-0836,100 (-0.82% / 15.5만주)
2026-10-0736,400 (1.25% / 11.5만주)
2026-10-0635,950 (-0.14% / 8.4만주)
2026-10-0236,000 (2.13% / 19.4만주)
2026-10-0135,250 (1.29% / 11.0만주)
 0.0_0.7_B0.3_2.2
-0.3_1.9_R0.4_0.7
-0.3_0.4_R0.7_1.2
-1.3_1.7_R1.8_0.0
-1.2_0.4_R1.1_0.3
-1.1_1.4_R0.3_0.0
0.0_1.1_R1.3_0.0
-0.4_0.7_R0.3_0.7
-0.6_0.7_R2.7_0.3
1.1_1.1_R0.1_0.6		 4.45 -1.49 12.19 0.41 -7.03 -7.40
96 063160 종근당바이오 코스피 2026-10-16
(3.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,320 (3.26% / 0.9만주)
12,900 (-1.68% / 1.3만주)
13,120 (-2.53% / 1.3만주)
13,460 (-0.59% / 2.8만주)
13,540 (-3.35% / 3.5만주)
14,010 (-7.03% / 8.3만주)
15,070 (11.46% / 52.0만주)
13,520 (5.71% / 3.5만주)
12,790 (0.08% / 0.6만주)
12,780 (0.16% / 1.2만주)
2026-10-1613,320 (3.26% / 0.9만주)
2026-10-1512,900 (-1.68% / 1.3만주)
2026-10-1413,120 (-2.53% / 1.3만주)
2026-10-1313,460 (-0.59% / 2.8만주)
2026-10-1213,540 (-3.35% / 3.5만주)
2026-10-0814,010 (-7.03% / 8.3만주)
2026-10-0715,070 (11.46% / 52.0만주)
2026-10-0613,520 (5.71% / 3.5만주)
2026-10-0212,790 (0.08% / 0.6만주)
2026-10-0112,780 (0.16% / 1.2만주)
 1.9_1.1_R1.3_1.6
1.4_3.1_B3.0_0.0
0.0_0.8_B2.5_0.0
0.0_4.5_B0.6_0.0
0.0_0.0_B3.4_0.0
-3.4_1.9_B3.8_1.1
3.3_0.2_R7.9_6.0
1.2_0.0_R4.5_1.0
2.7_1.1_B2.5_0.1
-0.8_0.8_R0.9_1.3		 4.39 1.99 0.23 -32.28 -31.87 -41.71 N/A
97 000105 유한양행우 코스피 2026-10-16
(4.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,800 (4.38% / 0.2만주)
64,000 (3.06% / 0.2만주)
62,100 (0.32% / 0.0만주)
61,900 (-0.64% / 0.1만주)
62,300 (-2.66% / 0.0만주)
64,000 (-1.69% / 0.1만주)
65,100 (0.62% / 0.0만주)
64,700 (0.31% / 0.1만주)
64,500 (-0.46% / 0.0만주)
64,800 (1.25% / 0.0만주)
2026-10-1666,800 (4.38% / 0.2만주)
2026-10-1564,000 (3.06% / 0.2만주)
2026-10-1462,100 (0.32% / 0.0만주)
2026-10-1361,900 (-0.64% / 0.1만주)
2026-10-1262,300 (-2.66% / 0.0만주)
2026-10-0864,000 (-1.69% / 0.1만주)
2026-10-0765,100 (0.62% / 0.0만주)
2026-10-0664,700 (0.31% / 0.1만주)
2026-10-0264,500 (-0.46% / 0.0만주)
2026-10-0164,800 (1.25% / 0.0만주)
 0.0_0.0_R4.4_0.4
-6.0_0.0_R9.6_0.5
-3.6_0.0_R4.0_1.9
-3.2_1.0_R2.7_0.3
0.0_0.3_B2.7_2.5
-1.7_0.3_D0.0_1.9
0.0_3.1_R0.6_0.5
0.0_0.0_R0.3_4.3
0.0_1.1_B0.5_3.2
0.0_0.0_R1.3_0.8		 4.38 -2.05 14.38 -21.50 -31.63 -36.26 N/A
98 004410 서울식품 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,250 (0.00% / 15.7만주)
1,250 (0.00% / 16.5만주)
1,250 (1.30% / 23.8만주)
1,234 (0.41% / 18.6만주)
1,229 (0.00% / 13.8만주)
1,229 (1.32% / 12.7만주)
1,213 (-0.57% / 12.7만주)
1,220 (0.00% / 8.1만주)
1,220 (0.33% / 9.7만주)
1,216 (1.42% / 8.2만주)
2026-10-161,250 (0.00% / 15.7만주)
2026-10-151,250 (0.00% / 16.5만주)
2026-10-141,250 (1.30% / 23.8만주)
2026-10-131,234 (0.41% / 18.6만주)
2026-10-121,229 (0.00% / 13.8만주)
2026-10-081,229 (1.32% / 12.7만주)
2026-10-071,213 (-0.57% / 12.7만주)
2026-10-061,220 (0.00% / 8.1만주)
2026-10-021,220 (0.33% / 9.7만주)
2026-10-011,216 (1.42% / 8.2만주)
 -1.2_0.3_R3.1_1.3
-0.6_1.3_R0.6_1.4
0.0_4.6_R1.3_1.6
0.0_2.4_R0.4_0.6
0.0_2.4_D0.0_2.0
1.1_1.0_R0.2_1.3
-0.8_0.4_R0.2_1.8
0.0_0.5_D0.0_1.1
0.0_1.3_R0.3_0.4
0.2_0.1_R1.2_1.6		 4.25 5.13 24.50 -27.33 -13.79 -21.88 N/A
99 003090 대웅 코스피 2026-10-16
(1.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,700 (1.16% / 8.4만주)
15,520 (-0.70% / 4.0만주)
15,630 (0.58% / 5.7만주)
15,540 (2.64% / 7.0만주)
15,140 (-3.51% / 7.6만주)
15,690 (-0.06% / 6.3만주)
15,700 (2.15% / 7.3만주)
15,370 (0.20% / 4.4만주)
15,340 (-1.60% / 5.6만주)
15,590 (3.45% / 10.2만주)
2026-10-1615,700 (1.16% / 8.4만주)
2026-10-1515,520 (-0.70% / 4.0만주)
2026-10-1415,630 (0.58% / 5.7만주)
2026-10-1315,540 (2.64% / 7.0만주)
2026-10-1215,140 (-3.51% / 7.6만주)
2026-10-0815,690 (-0.06% / 6.3만주)
2026-10-0715,700 (2.15% / 7.3만주)
2026-10-0615,370 (0.20% / 4.4만주)
2026-10-0215,340 (-1.60% / 5.6만주)
2026-10-0115,590 (3.45% / 10.2만주)
 0.0_1.5_R0.8_2.5
-0.1_2.8_B0.6_0.0
-1.0_0.3_R1.6_0.6
-0.5_3.0_R3.2_0.0
-1.2_2.6_B2.3_0.6
-1.1_1.4_R1.1_0.0
0.2_0.5_R1.9_0.0
1.0_1.0_B0.8_0.4
0.0_1.2_B1.6_1.2
0.1_0.0_R3.3_0.3		 4.18 -2.24 -5.82 -32.91 -28.64 -27.83 N/A
100 051905 LG생활건강우 코스피 2026-10-16
(3.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,100 (3.85% / 1.2만주)
93,500 (0.54% / 1.7만주)
93,000 (1.53% / 0.8만주)
91,600 (-0.43% / 0.8만주)
92,000 (-1.29% / 0.6만주)
93,200 (-0.85% / 0.3만주)
94,000 (1.40% / 0.4만주)
92,700 (-1.07% / 0.6만주)
93,700 (0.43% / 0.7만주)
93,300 (0.11% / 0.2만주)
2026-10-1697,100 (3.85% / 1.2만주)
2026-10-1593,500 (0.54% / 1.7만주)
2026-10-1493,000 (1.53% / 0.8만주)
2026-10-1391,600 (-0.43% / 0.8만주)
2026-10-1292,000 (-1.29% / 0.6만주)
2026-10-0893,200 (-0.85% / 0.3만주)
2026-10-0794,000 (1.40% / 0.4만주)
2026-10-0692,700 (-1.07% / 0.6만주)
2026-10-0293,700 (0.43% / 0.7만주)
2026-10-0193,300 (0.11% / 0.2만주)
 -0.1_0.0_R2.9_3.0
0.0_1.6_R0.5_0.5
0.4_0.2_R1.1_1.3
0.3_2.3_B0.8_0.0
0.0_0.7_B1.3_0.6
0.1_0.4_B1.0_0.4
0.3_0.0_R1.1_1.7
-0.2_0.2_B0.9_0.7
0.0_1.3_R0.4_0.7
0.3_1.4_B0.2_1.1		 4.18 -9.34 7.80 -10.85 -11.11 -12.75 N/A
NO 상승기간 종목코드 종목명 구분 기준일자/등락률 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 06일 연속상승 001420 태원물산 코스피 2026-10-08 부터
11.8%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,935 (1.21% / 2.3만주)
2,900 (0.52% / 3.2만주)
2,885 (3.96% / 3.4만주)
2,775 (1.83% / 3.2만주)
2,725 (0.93% / 3.2만주)
2,700 (2.86% / 3.9만주)
2,625 (-9.95% / 3.3만주)
2,915 (0.52% / 4.8만주)
2,900 (-1.69% / 1.7만주)
2,950 (-0.51% / 4.2만주)
2026-10-162,935 (1.21% / 2.3만주)
2026-10-152,900 (0.52% / 3.2만주)
2026-10-142,885 (3.96% / 3.4만주)
2026-10-132,775 (1.83% / 3.2만주)
2026-10-122,725 (0.93% / 3.2만주)
2026-10-082,700 (2.86% / 3.9만주)
2026-10-072,625 (-9.95% / 3.3만주)
2026-10-062,915 (0.52% / 4.8만주)
2026-10-022,900 (-1.69% / 1.7만주)
2026-10-012,950 (-0.51% / 4.2만주)
 0.0_0.5_R1.2_1.5
7.3_4.1_B6.3_0.0
0.0_0.0_R4.0_4.0
2.6_2.2_B0.7_2.9
3.1_0.9_B2.2_5.6
0.6_0.0_R2.3_10.7
-0.2_0.0_B9.8_0.2
2.9_2.6_B2.3_3.9
0.0_0.2_B1.7_1.5
0.7_2.2_B1.2_0.8		 -1.01 -1.34 0.00 0.34 -5.48 -11.20 N/A
2 05일 연속상승 006980 우성 코스피 2026-10-12 부터
12.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,830 (2.94% / 0.2만주)
17,320 (0.58% / 0.5만주)
17,220 (2.62% / 0.4만주)
16,780 (1.70% / 1.0만주)
16,500 (3.64% / 4.8만주)
15,920 (-4.27% / 0.3만주)
16,630 (-2.23% / 0.1만주)
17,010 (1.01% / 0.3만주)
16,840 (0.06% / 0.3만주)
16,830 (-1.92% / 0.2만주)
2026-10-1617,830 (2.94% / 0.2만주)
2026-10-1517,320 (0.58% / 0.5만주)
2026-10-1417,220 (2.62% / 0.4만주)
2026-10-1316,780 (1.70% / 1.0만주)
2026-10-1216,500 (3.64% / 4.8만주)
2026-10-0815,920 (-4.27% / 0.3만주)
2026-10-0716,630 (-2.23% / 0.1만주)
2026-10-0617,010 (1.01% / 0.3만주)
2026-10-0216,840 (0.06% / 0.3만주)
2026-10-0116,830 (-1.92% / 0.2만주)
 1.9_3.3_B0.2_13.3
-2.5_1.0_R3.2_0.9
-1.6_0.0_R4.3_2.6
-0.1_3.0_R1.8_3.5
17.7_1.8_B12.0_2.6
0.0_0.1_B4.3_2.8
-0.4_0.0_B1.8_0.0
0.1_1.1_R0.9_0.7
0.5_0.8_B0.4_0.0
-0.2_4.9_B1.8_0.2		 3.90 3.06 12.21 -22.48 9.52 14.13 N/A
3 05일 연속상승 033780 KT&G 코스피 2026-10-12 부터
7.4%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 190,500 (0.79% / 44.5만주)
189,000 (3.96% / 40.9만주)
181,800 (0.22% / 30.8만주)
181,400 (0.67% / 27.7만주)
180,200 (1.58% / 22.5만주)
177,400 (-1.22% / 21.0만주)
179,600 (1.81% / 18.0만주)
176,400 (-0.28% / 21.4만주)
176,900 (1.26% / 14.6만주)
174,700 (-0.85% / 15.6만주)
2026-10-16190,500 (0.79% / 44.5만주)
2026-10-15189,000 (3.96% / 40.9만주)
2026-10-14181,800 (0.22% / 30.8만주)
2026-10-13181,400 (0.67% / 27.7만주)
2026-10-12180,200 (1.58% / 22.5만주)
2026-10-08177,400 (-1.22% / 21.0만주)
2026-10-07179,600 (1.81% / 18.0만주)
2026-10-06176,400 (-0.28% / 21.4만주)
2026-10-02176,900 (1.26% / 14.6만주)
2026-10-01174,700 (-0.85% / 15.6만주)
 0.4_2.2_R0.8_2.1
1.5_0.3_R2.4_1.1
0.1_0.9_R0.2_0.9
0.3_1.7_R0.3_0.0
-0.2_0.0_R1.8_0.7
-0.6_0.0_B0.7_1.2
-0.2_0.0_R2.0_0.1
1.4_0.6_B1.6_0.0
0.3_0.5_R1.0_0.0
0.2_0.4_B1.1_0.8		 8.12 11.53 11.71 13.08 37.62 44.88
4 05일 연속상승 000080 하이트진로 코스피 2026-10-12 부터
6.1%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,710 (1.75% / 27.9만주)
15,440 (1.18% / 21.1만주)
15,260 (1.33% / 11.7만주)
15,060 (0.40% / 11.8만주)
15,000 (1.28% / 8.2만주)
14,810 (-0.34% / 6.7만주)
14,860 (0.47% / 5.9만주)
14,790 (0.14% / 6.2만주)
14,770 (0.00% / 3.1만주)
14,770 (-0.07% / 7.2만주)
2026-10-1615,710 (1.75% / 27.9만주)
2026-10-1515,440 (1.18% / 21.1만주)
2026-10-1415,260 (1.33% / 11.7만주)
2026-10-1315,060 (0.40% / 11.8만주)
2026-10-1215,000 (1.28% / 8.2만주)
2026-10-0814,810 (-0.34% / 6.7만주)
2026-10-0714,860 (0.47% / 5.9만주)
2026-10-0614,790 (0.14% / 6.2만주)
2026-10-0214,770 (0.00% / 3.1만주)
2026-10-0114,770 (-0.07% / 7.2만주)
 0.0_0.9_R1.0_2.4
-0.4_2.1_R1.6_0.7
0.1_0.3_R1.3_1.0
-1.0_1.0_R1.4_0.3
-0.4_0.3_R1.7_0.4
-1.0_0.0_R0.7_0.3
-0.7_0.0_R1.2_0.7
0.1_0.4_R0.1_0.7
-0.1_0.5_R0.1_0.3
0.9_0.3_B0.9_0.5		 6.29 3.90 7.97 -9.66 -12.28 -16.48
5 05일 연속상승 259960 크래프톤 코스피 2026-10-12 부터
3.9%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,100 (0.41% / 11.5만주)
193,300 (0.83% / 11.9만주)
191,700 (0.89% / 8.1만주)
190,000 (0.16% / 9.5만주)
189,700 (1.50% / 18.1만주)
186,900 (-6.78% / 17.6만주)
200,500 (0.00% / 7.7만주)
200,500 (0.70% / 7.4만주)
199,100 (-0.30% / 6.8만주)
199,700 (2.46% / 7.4만주)
2026-10-16194,100 (0.41% / 11.5만주)
2026-10-15193,300 (0.83% / 11.9만주)
2026-10-14191,700 (0.89% / 8.1만주)
2026-10-13190,000 (0.16% / 9.5만주)
2026-10-12189,700 (1.50% / 18.1만주)
2026-10-08186,900 (-6.78% / 17.6만주)
2026-10-07200,500 (0.00% / 7.7만주)
2026-10-06200,500 (0.70% / 7.4만주)
2026-10-02199,100 (-0.30% / 6.8만주)
2026-10-01199,700 (2.46% / 7.4만주)
 -1.7_0.0_R2.3_3.4
-0.1_2.3_R0.9_0.0
-1.6_0.0_R2.5_0.7
-2.7_2.1_R3.0_0.5
-0.3_0.3_R1.8_2.3
0.0_0.9_B6.8_0.0
-0.3_0.7_R0.4_1.5
0.4_2.2_R0.3_0.0
0.2_1.7_B0.5_0.0
0.6_0.3_R1.9_1.7		 -0.41 -7.79 -15.61 -20.45 -16.17 -33.08
6 04일 연속상승 015260 에이엔피 코스피 2026-10-13 부터
117.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 428 (12.93% / 2,046.0만주)
379 (29.79% / 712.3만주)
292 (29.78% / 1,421.3만주)
225 (14.21% / 1,168.3만주)
197 (-20.88% / 450.1만주)
249 (29.69% / 280.8만주)
192 (17.07% / 1,099.6만주)
164 (-18.81% / 268.8만주)
202 (-16.53% / 213.5만주)
242 (-3.20% / 35.9만주)
2026-10-16428 (12.93% / 2,046.0만주)
2026-10-15379 (29.79% / 712.3만주)
2026-10-14292 (29.78% / 1,421.3만주)
2026-10-13225 (14.21% / 1,168.3만주)
2026-10-12197 (-20.88% / 450.1만주)
2026-10-08249 (29.69% / 280.8만주)
2026-10-07192 (17.07% / 1,099.6만주)
2026-10-06164 (-18.81% / 268.8만주)
2026-10-02202 (-16.53% / 213.5만주)
2026-10-01242 (-3.20% / 35.9만주)
 5.5_5.3_R7.0_15.0
0.0_9.9_R29.8_0.0
0.9_0.0_R28.6_0.0
1.5_1.5_R12.5_13.8
-6.4_4.1_B15.5_5.2
0.0_3.6_R29.7_0.0
2.4_3.0_R14.3_10.9
0.0_5.5_B18.8_4.0
-0.4_4.0_B16.2_1.2
-0.4_1.7_B2.8_1.2		 71.20 51.24 27.76 -32.92 1.18 -17.69 N/A
7 04일 연속상승 009190 대양금속 코스피 2026-10-13 부터
89.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,049 (29.99% / 2,822.4만주)
807 (4.40% / 1,418.6만주)
773 (16.24% / 1,924.3만주)
665 (19.82% / 1,637.1만주)
555 (-9.02% / 154.0만주)
610 (-8.27% / 412.1만주)
665 (14.85% / 1,358.3만주)
579 (-6.16% / 310.6만주)
617 (-9.93% / 193.8만주)
685 (-14.38% / 380.0만주)
2026-10-161,049 (29.99% / 2,822.4만주)
2026-10-15807 (4.40% / 1,418.6만주)
2026-10-14773 (16.24% / 1,924.3만주)
2026-10-13665 (19.82% / 1,637.1만주)
2026-10-12555 (-9.02% / 154.0만주)
2026-10-08610 (-8.27% / 412.1만주)
2026-10-07665 (14.85% / 1,358.3만주)
2026-10-06579 (-6.16% / 310.6만주)
2026-10-02617 (-9.93% / 193.8만주)
2026-10-01685 (-14.38% / 380.0만주)
 3.0_0.2_R26.2_0.0
10.2_5.6_B5.3_10.0
0.6_0.0_R15.5_11.8
0.2_2.0_R19.6_8.4
0.0_0.9_B9.0_0.0
-0.9_1.0_B7.4_7.7
1.0_0.0_R13.7_13.1
-0.8_0.7_B5.4_10.0
1.2_2.3_B11.0_4.6
-1.0_16.2_B13.5_1.0		 31.13 -7.58 -45.34 -24.59 -18.05 -32.10 N/A
8 04일 연속상승 084010 대한제강 코스피 2026-10-13 부터
26.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,760 (6.75% / 284.7만주)
10,080 (0.80% / 159.5만주)
10,000 (13.77% / 279.0만주)
8,790 (3.41% / 13.0만주)
8,500 (-4.06% / 7.6만주)
8,860 (-0.89% / 14.5만주)
8,940 (-3.14% / 10.1만주)
9,230 (5.37% / 30.0만주)
8,760 (-3.74% / 25.6만주)
9,100 (16.82% / 290.2만주)
2026-10-1610,760 (6.75% / 284.7만주)
2026-10-1510,080 (0.80% / 159.5만주)
2026-10-1410,000 (13.77% / 279.0만주)
2026-10-138,790 (3.41% / 13.0만주)
2026-10-128,500 (-4.06% / 7.6만주)
2026-10-088,860 (-0.89% / 14.5만주)
2026-10-078,940 (-3.14% / 10.1만주)
2026-10-069,230 (5.37% / 30.0만주)
2026-10-028,760 (-3.74% / 25.6만주)
2026-10-019,100 (16.82% / 290.2만주)
 7.4_5.4_R0.1_5.6
7.9_4.8_B6.6_0.0
18.1_0.8_B3.7_9.9
-4.6_1.8_R8.4_1.1
-1.7_0.0_B2.4_1.6
3.9_1.7_B4.6_0.0
0.0_0.4_B3.1_0.0
6.6_1.0_B1.2_1.0
-3.7_1.6_D0.0_1.9
29.9_2.9_B10.1_0.0		 38.13 26.44 48.31 -8.53 -1.22 19.49 N/A
9 04일 연속상승 214330 금호에이치티 코스피 2026-10-13 부터
16.8%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,000 (2.17% / 10.9만주)
7,830 (1.56% / 7.9만주)
7,710 (6.49% / 10.2만주)
7,240 (5.69% / 18.5만주)
6,850 (-0.29% / 20.9만주)
6,870 (0.29% / 3.0만주)
6,850 (-1.01% / 1.5만주)
6,920 (-2.12% / 2.6만주)
7,070 (0.57% / 2.7만주)
7,030 (0.57% / 3.1만주)
2026-10-168,000 (2.17% / 10.9만주)
2026-10-157,830 (1.56% / 7.9만주)
2026-10-147,710 (6.49% / 10.2만주)
2026-10-137,240 (5.69% / 18.5만주)
2026-10-126,850 (-0.29% / 20.9만주)
2026-10-086,870 (0.29% / 3.0만주)
2026-10-076,850 (-1.01% / 1.5만주)
2026-10-066,920 (-2.12% / 2.6만주)
2026-10-027,070 (0.57% / 2.7만주)
2026-10-017,030 (0.57% / 3.1만주)
 0.0_5.5_R2.2_2.5
-0.8_4.1_R2.4_0.5
0.3_1.1_R6.2_1.6
-2.3_0.6_R8.2_2.2
0.1_4.5_B0.4_4.5
-0.6_0.1_R0.9_1.0
-0.9_0.3_B0.1_1.6
0.0_0.1_B2.1_0.7
0.3_2.1_R0.3_0.1
1.6_2.1_B1.0_0.0		 14.45 22.89 37.69 0.50 -22.78 -34.85 N/A
10 04일 연속상승 047400 유니온머티리얼 코스피 2026-10-13 부터
22.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 830 (1.84% / 84.2만주)
815 (6.96% / 260.3만주)
762 (0.66% / 37.8만주)
757 (11.82% / 91.8만주)
677 (-20.45% / 152.8만주)
851 (0.00% / 0.0만주)
851 (-4.27% / 27.6만주)
889 (-2.63% / 17.8만주)
913 (-0.65% / 9.8만주)
919 (-0.22% / 12.6만주)
2026-10-16830 (1.84% / 84.2만주)
2026-10-15815 (6.96% / 260.3만주)
2026-10-14762 (0.66% / 37.8만주)
2026-10-13757 (11.82% / 91.8만주)
2026-10-12677 (-20.45% / 152.8만주)
2026-10-08851 (0.00% / 0.0만주)
2026-10-07851 (-4.27% / 27.6만주)
2026-10-06889 (-2.63% / 17.8만주)
2026-10-02913 (-0.65% / 9.8만주)
2026-10-01919 (-0.22% / 12.6만주)
 -0.9_5.4_R2.7_5.9
-10.8_0.0_R19.9_15.6
3.6_6.7_B2.8_0.0
-1.0_11.0_R13.0_0.0
-13.0_8.6_B8.5_5.4
*
1.0_0.1_B5.2_0.0
-0.9_1.1_B1.8_0.8
0.0_1.1_B0.7_1.2
2.5_5.8_B2.6_0.1		 -9.88 -11.51 -17.41 -52.24 -44.11 -63.27 N/A
11 04일 연속상승 011090 에넥스 코스피 2026-10-13 부터
26.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,901 (3.54% / 21.1만주)
1,836 (0.44% / 17.2만주)
1,828 (4.64% / 22.7만주)
1,747 (16.08% / 23.7만주)
1,505 (-4.75% / 8.5만주)
1,580 (2.66% / 20.9만주)
1,539 (17.12% / 26.2만주)
1,314 (-1.79% / 6.5만주)
1,338 (-0.07% / 18.4만주)
1,339 (-6.04% / 11.6만주)
2026-10-161,901 (3.54% / 21.1만주)
2026-10-151,836 (0.44% / 17.2만주)
2026-10-141,828 (4.64% / 22.7만주)
2026-10-131,747 (16.08% / 23.7만주)
2026-10-121,505 (-4.75% / 8.5만주)
2026-10-081,580 (2.66% / 20.9만주)
2026-10-071,539 (17.12% / 26.2만주)
2026-10-061,314 (-1.79% / 6.5만주)
2026-10-021,338 (-0.07% / 18.4만주)
2026-10-011,339 (-6.04% / 11.6만주)
 0.1_1.0_R3.4_4.7
-0.5_4.8_R0.9_1.4
-3.1_7.6_R8.0_1.2
-0.1_4.9_R16.2_1.5
0.0_5.4_B4.7_0.0
2.7_2.3_D0.0_6.1
0.2_4.3_R16.9_3.2
0.2_1.7_B2.0_0.1
-0.7_5.6_R0.6_0.7
-0.4_2.9_B5.7_1.3		 33.40 7.40 -10.33 -13.00 -29.72 -33.53 N/A
12 04일 연속상승 352820 하이브 코스피 2026-10-13 부터
13.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 12.90 2.14 -15.00 -30.80 -47.70 -36.31
13 04일 연속상승 000020 동화약품 코스피 2026-10-13 부터
4.5%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,520 (2.41% / 22.6만주)
5,390 (0.37% / 24.3만주)
5,370 (0.56% / 17.2만주)
5,340 (1.14% / 28.2만주)
5,280 (-1.49% / 25.8만주)
5,360 (-4.46% / 36.3만주)
5,610 (2.94% / 242.1만주)
5,450 (6.45% / 595.3만주)
5,120 (-0.19% / 2.5만주)
5,130 (1.38% / 6.4만주)
2026-10-165,520 (2.41% / 22.6만주)
2026-10-155,390 (0.37% / 24.3만주)
2026-10-145,370 (0.56% / 17.2만주)
2026-10-135,340 (1.14% / 28.2만주)
2026-10-125,280 (-1.49% / 25.8만주)
2026-10-085,360 (-4.46% / 36.3만주)
2026-10-075,610 (2.94% / 242.1만주)
2026-10-065,450 (6.45% / 595.3만주)
2026-10-025,120 (-0.19% / 2.5만주)
2026-10-015,130 (1.38% / 6.4만주)
 0.9_0.7_R1.8_3.4
-1.3_1.3_R1.7_0.4
0.0_0.4_R0.6_1.5
-0.6_1.9_R1.7_0.2
0.9_0.8_B2.4_1.1
-2.0_0.4_B2.5_0.2
-0.4_1.3_R3.3_6.1
-0.4_0.6_R6.9_12.5
0.4_0.8_B0.6_0.6
-0.4_0.4_R1.8_0.2		 9.09 7.18 -8.15 -7.07 -7.58 -10.26 N/A
14 04일 연속상승 006370 대구백화점 코스피 2026-10-13 부터
4.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,875 (1.23% / 1.8만주)
2,840 (0.18% / 6.6만주)
2,835 (0.89% / 11.8만주)
2,810 (1.63% / 11.2만주)
2,765 (-7.21% / 11.3만주)
2,980 (-0.33% / 1.4만주)
2,990 (-1.81% / 5.3만주)
3,045 (1.84% / 4.5만주)
2,990 (-1.97% / 5.5만주)
3,050 (4.63% / 14.2만주)
2026-10-162,875 (1.23% / 1.8만주)
2026-10-152,840 (0.18% / 6.6만주)
2026-10-142,835 (0.89% / 11.8만주)
2026-10-132,810 (1.63% / 11.2만주)
2026-10-122,765 (-7.21% / 11.3만주)
2026-10-082,980 (-0.33% / 1.4만주)
2026-10-072,990 (-1.81% / 5.3만주)
2026-10-063,045 (1.84% / 4.5만주)
2026-10-022,990 (-1.97% / 5.5만주)
2026-10-013,050 (4.63% / 14.2만주)
 -1.1_3.9_R2.1_1.6
-2.1_2.7_R2.3_1.2
2.7_4.8_B1.7_2.6
-0.5_2.5_R2.2_2.1
-0.7_0.0_B6.6_1.5
0.2_1.2_B0.5_0.8
0.0_1.0_B1.8_3.3
-0.2_1.2_R2.0_1.5
1.0_1.3_B2.9_0.8
0.0_2.6_R4.6_1.1		 -1.37 -13.27 -48.10 -56.24 -43.18 -57.28 N/A
15 04일 연속상승 002960 한국쉘석유 코스피 2026-10-13 부터
5.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 561,000 (0.72% / 0.3만주)
557,000 (0.91% / 0.2만주)
552,000 (0.36% / 0.1만주)
550,000 (3.19% / 0.3만주)
533,000 (-1.30% / 0.2만주)
540,000 (-0.18% / 0.1만주)
541,000 (2.66% / 0.1만주)
527,000 (1.74% / 0.1만주)
518,000 (-0.38% / 0.0만주)
520,000 (-0.76% / 0.1만주)
2026-10-16561,000 (0.72% / 0.3만주)
2026-10-15557,000 (0.91% / 0.2만주)
2026-10-14552,000 (0.36% / 0.1만주)
2026-10-13550,000 (3.19% / 0.3만주)
2026-10-12533,000 (-1.30% / 0.2만주)
2026-10-08540,000 (-0.18% / 0.1만주)
2026-10-07541,000 (2.66% / 0.1만주)
2026-10-06527,000 (1.74% / 0.1만주)
2026-10-02518,000 (-0.38% / 0.0만주)
2026-10-01520,000 (-0.76% / 0.1만주)
 -0.2_1.3_R0.2_2.5
-0.4_1.8_R1.3_0.0
-1.5_0.0_R1.8_0.0
-0.9_1.7_R4.2_0.0
0.0_1.5_B1.3_0.4
-0.5_0.6_R0.4_0.9
-0.4_0.4_R3.0_0.6
0.4_0.8_R1.3_0.0
-0.8_0.0_R0.4_0.4
0.0_1.3_B0.8_0.0		 7.06 10.22 11.31 11.09 36.84 43.39
16 04일 연속상승 005750 대림바스 코스피 2026-10-13 부터
2.2%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,260 (0.83% / 1.8만주)
4,225 (0.12% / 4.5만주)
4,220 (0.96% / 2.5만주)
4,180 (0.24% / 4.7만주)
4,170 (-2.11% / 2.5만주)
4,260 (0.71% / 2.3만주)
4,230 (0.00% / 2.0만주)
4,230 (-0.12% / 2.1만주)
4,235 (-0.12% / 1.8만주)
4,240 (0.47% / 3.2만주)
2026-10-164,260 (0.83% / 1.8만주)
2026-10-154,225 (0.12% / 4.5만주)
2026-10-144,220 (0.96% / 2.5만주)
2026-10-134,180 (0.24% / 4.7만주)
2026-10-124,170 (-2.11% / 2.5만주)
2026-10-084,260 (0.71% / 2.3만주)
2026-10-074,230 (0.00% / 2.0만주)
2026-10-064,230 (-0.12% / 2.1만주)
2026-10-024,235 (-0.12% / 1.8만주)
2026-10-014,240 (0.47% / 3.2만주)
 -2.0_0.0_R4.1_0.0
-1.8_0.7_R1.9_0.0
-2.3_0.0_R3.3_1.1
-1.4_1.0_R1.7_0.1
-0.2_0.8_B1.9_0.0
0.0_0.5_R0.7_0.8
1.2_0.5_B1.2_0.0
0.0_1.2_B0.1_1.1
0.9_0.8_B1.1_0.0
-0.1_0.6_R0.6_1.4		 0.95 -4.70 3.15 -24.87 -7.99 -1.00 N/A
17 04일 연속상승 010660 화천기계 코스피 2026-10-13 부터
3.4%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,050 (0.66% / 4.4만주)
3,030 (0.50% / 11.2만주)
3,015 (0.17% / 5.0만주)
3,010 (2.03% / 8.4만주)
2,950 (-1.99% / 3.8만주)
3,010 (-0.33% / 3.7만주)
3,020 (-1.47% / 2.8만주)
3,065 (-2.70% / 5.4만주)
3,150 (2.77% / 9.4만주)
3,065 (2.00% / 3.8만주)
2026-10-163,050 (0.66% / 4.4만주)
2026-10-153,030 (0.50% / 11.2만주)
2026-10-143,015 (0.17% / 5.0만주)
2026-10-133,010 (2.03% / 8.4만주)
2026-10-122,950 (-1.99% / 3.8만주)
2026-10-083,010 (-0.33% / 3.7만주)
2026-10-073,020 (-1.47% / 2.8만주)
2026-10-063,065 (-2.70% / 5.4만주)
2026-10-023,150 (2.77% / 9.4만주)
2026-10-013,065 (2.00% / 3.8만주)
 -0.8_0.2_R3.0_1.8
-5.1_0.0_R5.9_0.3
0.2_0.2_D0.0_3.2
-1.2_1.0_R3.3_0.0
1.7_0.0_B3.6_0.0
0.0_0.5_B0.3_1.3
0.8_0.0_B2.3_1.3
0.0_0.3_B2.7_0.2
0.0_0.2_R2.8_1.1
2.5_0.7_B0.5_0.5		 1.50 -3.48 13.17 -40.89 -31.38 -34.86 N/A
18 03일 연속상승 278470 에이피알 코스피 2026-10-14 부터
15.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 325,500 (9.23% / 61.2만주)
298,000 (1.19% / 41.3만주)
294,500 (4.06% / 68.9만주)
283,000 (-19.60% / 125.4만주)
352,000 (-5.25% / 44.9만주)
371,500 (-1.98% / 26.8만주)
379,000 (4.99% / 37.6만주)
361,000 (-1.37% / 33.4만주)
366,000 (0.00% / 18.1만주)
366,000 (0.00% / 15.6만주)
2026-10-16325,500 (9.23% / 61.2만주)
2026-10-15298,000 (1.19% / 41.3만주)
2026-10-14294,500 (4.06% / 68.9만주)
2026-10-13283,000 (-19.60% / 125.4만주)
2026-10-12352,000 (-5.25% / 44.9만주)
2026-10-08371,500 (-1.98% / 26.8만주)
2026-10-07379,000 (4.99% / 37.6만주)
2026-10-06361,000 (-1.37% / 33.4만주)
2026-10-02366,000 (0.00% / 18.1만주)
2026-10-01366,000 (0.00% / 15.6만주)
 0.5_0.3_R9.0_3.2
-4.9_0.5_R6.4_1.0
-0.9_5.0_R5.0_2.0
-7.7_1.4_B12.9_2.0
2.3_0.4_B7.4_0.9
-0.9_2.7_B1.1_1.3
0.8_0.3_R4.1_1.5
1.0_1.2_B2.3_1.2
1.2_0.7_B1.2_1.5
0.4_2.3_B0.4_0.7		 -11.07 -9.96 -14.89 -20.56 38.79 32.91
19 03일 연속상승 024890 대원화성 코스피 2026-10-14 부터
11.2%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,567 (4.12% / 3.4만주)
1,505 (0.20% / 6.3만주)
1,502 (6.60% / 28.9만주)
1,409 (-2.42% / 2.7만주)
1,444 (-5.31% / 3.6만주)
1,525 (11.48% / 16.6만주)
1,368 (-0.73% / 2.2만주)
1,378 (-3.50% / 5.9만주)
1,428 (-10.19% / 8.1만주)
1,590 (-3.93% / 7.4만주)
2026-10-161,567 (4.12% / 3.4만주)
2026-10-151,505 (0.20% / 6.3만주)
2026-10-141,502 (6.60% / 28.9만주)
2026-10-131,409 (-2.42% / 2.7만주)
2026-10-121,444 (-5.31% / 3.6만주)
2026-10-081,525 (11.48% / 16.6만주)
2026-10-071,368 (-0.73% / 2.2만주)
2026-10-061,378 (-3.50% / 5.9만주)
2026-10-021,428 (-10.19% / 8.1만주)
2026-10-011,590 (-3.93% / 7.4만주)
 0.0_1.9_R4.1_1.8
2.3_5.5_B2.1_0.0
1.5_3.0_R5.0_13.0
0.0_1.7_B2.4_3.7
0.0_0.3_B5.3_2.4
0.3_0.9_R11.2_6.2
0.0_1.5_B0.7_0.6
0.0_2.0_B3.5_0.6
0.4_2.0_B10.6_9.5
5.0_5.8_B8.5_0.0		 -5.32 -5.89 -51.71 -60.68 -65.45 -65.41 N/A
20 03일 연속상승 030720 동원수산 코스피 2026-10-14 부터
9.8%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,140 (4.47% / 1.9만주)
4,920 (1.03% / 7.0만주)
4,870 (4.06% / 2.9만주)
4,680 (-0.64% / 3.6만주)
4,710 (0.64% / 2.2만주)
4,680 (4.93% / 10.4만주)
4,460 (-3.25% / 5.6만주)
4,610 (-1.18% / 2.8만주)
4,665 (-1.79% / 1.4만주)
4,750 (0.32% / 3.0만주)
2026-10-165,140 (4.47% / 1.9만주)
2026-10-154,920 (1.03% / 7.0만주)
2026-10-144,870 (4.06% / 2.9만주)
2026-10-134,680 (-0.64% / 3.6만주)
2026-10-124,710 (0.64% / 2.2만주)
2026-10-084,680 (4.93% / 10.4만주)
2026-10-074,460 (-3.25% / 5.6만주)
2026-10-064,610 (-1.18% / 2.8만주)
2026-10-024,665 (-1.79% / 1.4만주)
2026-10-014,750 (0.32% / 3.0만주)
 2.2_2.2_R2.2_0.4
0.0_4.9_R1.0_5.5
-2.2_0.0_R6.4_0.9
2.8_5.2_B3.3_0.0
-0.9_0.5_R1.5_1.8
1.2_0.0_R3.7_7.9
0.0_3.5_B3.3_0.0
0.0_2.4_B1.2_0.2
0.1_1.2_B1.9_4.2
-0.7_1.7_R1.1_0.2		 8.55 -3.20 -26.57 -18.67 -9.82 -21.17 N/A
21 03일 연속상승 014285 금강공업우 코스피 2026-10-14 부터
9.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,640 (5.03% / 0.0만주)
5,370 (0.19% / 0.1만주)
5,360 (3.88% / 0.3만주)
5,160 (-3.37% / 0.2만주)
5,340 (-8.25% / 0.1만주)
5,820 (-1.19% / 0.0만주)
5,890 (7.88% / 0.1만주)
5,460 (-2.50% / 0.1만주)
5,600 (-3.95% / 0.1만주)
5,830 (2.82% / 0.6만주)
2026-10-165,640 (5.03% / 0.0만주)
2026-10-155,370 (0.19% / 0.1만주)
2026-10-145,360 (3.88% / 0.3만주)
2026-10-135,160 (-3.37% / 0.2만주)
2026-10-125,340 (-8.25% / 0.1만주)
2026-10-085,820 (-1.19% / 0.0만주)
2026-10-075,890 (7.88% / 0.1만주)
2026-10-065,460 (-2.50% / 0.1만주)
2026-10-025,600 (-3.95% / 0.1만주)
2026-10-015,830 (2.82% / 0.6만주)
 0.0_0.0_R5.0_0.0
1.7_1.3_B1.5_0.0
2.7_0.0_R1.1_0.9
2.1_0.2_B5.3_0.7
-2.9_0.0_B5.5_1.9
0.0_2.1_B1.2_0.0
0.7_0.0_R7.1_0.0
3.2_2.9_B5.5_0.0
0.0_0.0_B3.9_0.0
2.3_3.6_R0.5_0.3		 -0.53 -1.40 8.05 -21.99 -29.41 -23.99 N/A
22 03일 연속상승 068270 셀트리온 코스피 2026-10-14 부터
8.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,000 (6.53% / 164.2만주)
182,100 (1.28% / 84.0만주)
179,800 (0.06% / 46.7만주)
179,700 (-0.39% / 47.8만주)
180,400 (0.45% / 38.6만주)
179,600 (-2.13% / 46.2만주)
183,500 (0.60% / 25.4만주)
182,400 (-0.11% / 34.6만주)
182,600 (-0.54% / 32.0만주)
183,600 (3.32% / 42.2만주)
2026-10-16194,000 (6.53% / 164.2만주)
2026-10-15182,100 (1.28% / 84.0만주)
2026-10-14179,800 (0.06% / 46.7만주)
2026-10-13179,700 (-0.39% / 47.8만주)
2026-10-12180,400 (0.45% / 38.6만주)
2026-10-08179,600 (-2.13% / 46.2만주)
2026-10-07183,500 (0.60% / 25.4만주)
2026-10-06182,400 (-0.11% / 34.6만주)
2026-10-02182,600 (-0.54% / 32.0만주)
2026-10-01183,600 (3.32% / 42.2만주)
 0.7_0.5_R5.7_0.8
-0.6_2.0_R1.9_0.8
0.1_0.8_B0.1_2.8
-2.6_1.1_R2.3_0.1
1.3_0.3_B0.9_1.3
-0.8_0.1_B1.3_0.2
0.2_0.9_R0.4_0.3
1.4_0.7_B1.5_0.9
-0.3_1.1_B0.2_0.4
0.8_0.5_R2.5_0.3		 9.17 9.30 10.42 0.84 -3.23 19.48
23 03일 연속상승 000105 유한양행우 코스피 2026-10-14 부터
7.9%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,800 (4.38% / 0.2만주)
64,000 (3.06% / 0.2만주)
62,100 (0.32% / 0.0만주)
61,900 (-0.64% / 0.1만주)
62,300 (-2.66% / 0.0만주)
64,000 (-1.69% / 0.1만주)
65,100 (0.62% / 0.0만주)
64,700 (0.31% / 0.1만주)
64,500 (-0.46% / 0.0만주)
64,800 (1.25% / 0.0만주)
2026-10-1666,800 (4.38% / 0.2만주)
2026-10-1564,000 (3.06% / 0.2만주)
2026-10-1462,100 (0.32% / 0.0만주)
2026-10-1361,900 (-0.64% / 0.1만주)
2026-10-1262,300 (-2.66% / 0.0만주)
2026-10-0864,000 (-1.69% / 0.1만주)
2026-10-0765,100 (0.62% / 0.0만주)
2026-10-0664,700 (0.31% / 0.1만주)
2026-10-0264,500 (-0.46% / 0.0만주)
2026-10-0164,800 (1.25% / 0.0만주)
 0.0_0.0_R4.4_0.4
-6.0_0.0_R9.6_0.5
-3.6_0.0_R4.0_1.9
-3.2_1.0_R2.7_0.3
0.0_0.3_B2.7_2.5
-1.7_0.3_D0.0_1.9
0.0_3.1_R0.6_0.5
0.0_0.0_R0.3_4.3
0.0_1.1_B0.5_3.2
0.0_0.0_R1.3_0.8		 4.38 -2.05 14.38 -21.50 -31.63 -36.26 N/A
24 03일 연속상승 090430 아모레퍼시픽 코스피 2026-10-14 부터
6.7%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 139,200 (5.22% / 26.4만주)
132,300 (0.08% / 18.7만주)
132,200 (1.30% / 20.2만주)
130,500 (-1.29% / 16.3만주)
132,200 (-2.72% / 18.6만주)
135,900 (-1.88% / 20.0만주)
138,500 (3.98% / 24.2만주)
133,200 (0.38% / 24.5만주)
132,700 (-2.21% / 19.3만주)
135,700 (-1.95% / 13.1만주)
2026-10-16139,200 (5.22% / 26.4만주)
2026-10-15132,300 (0.08% / 18.7만주)
2026-10-14132,200 (1.30% / 20.2만주)
2026-10-13130,500 (-1.29% / 16.3만주)
2026-10-12132,200 (-2.72% / 18.6만주)
2026-10-08135,900 (-1.88% / 20.0만주)
2026-10-07138,500 (3.98% / 24.2만주)
2026-10-06133,200 (0.38% / 24.5만주)
2026-10-02132,700 (-2.21% / 19.3만주)
2026-10-01135,700 (-1.95% / 13.1만주)
 0.1_1.1_R4.4_1.2
-0.8_2.2_R0.8_0.7
-1.4_0.0_R2.7_0.5
-0.8_1.8_B0.5_0.0
-1.6_1.2_B1.1_1.3
-1.5_2.5_B0.4_1.8
0.6_0.0_R3.4_2.5
0.5_3.2_B0.1_0.8
0.2_2.6_B2.4_0.6
-0.9_0.3_B1.0_1.6		 0.58 -3.33 15.23 6.67 17.20 20.11
25 03일 연속상승 021240 코웨이 코스피 2026-10-14 부터
6.5%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,800 (2.67% / 27.3만주)
105,000 (1.84% / 27.2만주)
103,100 (1.88% / 36.1만주)
101,200 (-1.08% / 16.5만주)
102,300 (0.89% / 28.2만주)
101,400 (-0.78% / 15.9만주)
102,200 (1.39% / 11.7만주)
100,800 (-0.79% / 20.6만주)
101,600 (2.32% / 10.7만주)
99,300 (-0.10% / 9.5만주)
2026-10-16107,800 (2.67% / 27.3만주)
2026-10-15105,000 (1.84% / 27.2만주)
2026-10-14103,100 (1.88% / 36.1만주)
2026-10-13101,200 (-1.08% / 16.5만주)
2026-10-12102,300 (0.89% / 28.2만주)
2026-10-08101,400 (-0.78% / 15.9만주)
2026-10-07102,200 (1.39% / 11.7만주)
2026-10-06100,800 (-0.79% / 20.6만주)
2026-10-02101,600 (2.32% / 10.7만주)
2026-10-0199,300 (-0.10% / 9.5만주)
 1.7_1.2_R2.4_1.4
1.0_2.6_R0.9_1.2
1.8_1.2_R0.1_2.4
-0.9_2.6_B0.2_0.4
-1.1_0.0_R2.0_1.2
-0.5_0.0_B0.3_2.2
-0.9_0.0_R2.3_1.1
0.5_2.2_B1.3_0.9
-0.1_0.8_R2.4_0.7
0.2_1.1_B0.3_0.5		 8.45 6.21 13.45 33.26 44.92 20.15
26 03일 연속상승 051905 LG생활건강우 코스피 2026-10-14 부터
6.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 97,100 (3.85% / 1.2만주)
93,500 (0.54% / 1.7만주)
93,000 (1.53% / 0.8만주)
91,600 (-0.43% / 0.8만주)
92,000 (-1.29% / 0.6만주)
93,200 (-0.85% / 0.3만주)
94,000 (1.40% / 0.4만주)
92,700 (-1.07% / 0.6만주)
93,700 (0.43% / 0.7만주)
93,300 (0.11% / 0.2만주)
2026-10-1697,100 (3.85% / 1.2만주)
2026-10-1593,500 (0.54% / 1.7만주)
2026-10-1493,000 (1.53% / 0.8만주)
2026-10-1391,600 (-0.43% / 0.8만주)
2026-10-1292,000 (-1.29% / 0.6만주)
2026-10-0893,200 (-0.85% / 0.3만주)
2026-10-0794,000 (1.40% / 0.4만주)
2026-10-0692,700 (-1.07% / 0.6만주)
2026-10-0293,700 (0.43% / 0.7만주)
2026-10-0193,300 (0.11% / 0.2만주)
 -0.1_0.0_R2.9_3.0
0.0_1.6_R0.5_0.5
0.4_0.2_R1.1_1.3
0.3_2.3_B0.8_0.0
0.0_0.7_B1.3_0.6
0.1_0.4_B1.0_0.4
0.3_0.0_R1.1_1.7
-0.2_0.2_B0.9_0.7
0.0_1.3_R0.4_0.7
0.3_1.4_B0.2_1.1		 4.18 -9.34 7.80 -10.85 -11.11 -12.75 N/A
27 03일 연속상승 095720 웅진씽크빅 코스피 2026-10-14 부터
4.7%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,193 (1.27% / 0.8만주)
1,178 (1.55% / 2.2만주)
1,160 (1.84% / 2.3만주)
1,139 (-4.37% / 6.3만주)
1,191 (-0.42% / 1.0만주)
1,196 (-0.08% / 2.9만주)
1,197 (0.08% / 2.5만주)
1,196 (-0.83% / 3.7만주)
1,206 (0.58% / 3.2만주)
1,199 (-1.15% / 3.9만주)
2026-10-161,193 (1.27% / 0.8만주)
2026-10-151,178 (1.55% / 2.2만주)
2026-10-141,160 (1.84% / 2.3만주)
2026-10-131,139 (-4.37% / 6.3만주)
2026-10-121,191 (-0.42% / 1.0만주)
2026-10-081,196 (-0.08% / 2.9만주)
2026-10-071,197 (0.08% / 2.5만주)
2026-10-061,196 (-0.83% / 3.7만주)
2026-10-021,206 (0.58% / 3.2만주)
2026-10-011,199 (-1.15% / 3.9만주)
 -3.6_0.0_R5.6_0.8
-1.7_0.7_R3.3_1.9
-3.3_0.1_R5.4_3.8
-5.8_2.0_R1.5_3.6
4.3_1.3_B4.5_0.0
0.3_5.9_B0.4_2.4
0.0_1.0_R0.1_0.3
0.3_1.4_B1.2_0.0
0.1_0.9_R0.5_0.9
0.0_0.8_B1.2_4.5		 -1.65 -8.72 -2.77 -45.57 -49.32 -58.58 N/A
28 03일 연속상승 034310 NICE 코스피 2026-10-14 부터
4.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,850 (1.20% / 2.8만주)
11,710 (0.95% / 2.9만주)
11,600 (2.11% / 5.5만주)
11,360 (-0.79% / 2.0만주)
11,450 (-1.04% / 1.6만주)
11,570 (-1.11% / 0.7만주)
11,700 (0.00% / 1.5만주)
11,700 (-0.34% / 1.1만주)
11,740 (0.00% / 0.6만주)
11,740 (-0.93% / 1.1만주)
2026-10-1611,850 (1.20% / 2.8만주)
2026-10-1511,710 (0.95% / 2.9만주)
2026-10-1411,600 (2.11% / 5.5만주)
2026-10-1311,360 (-0.79% / 2.0만주)
2026-10-1211,450 (-1.04% / 1.6만주)
2026-10-0811,570 (-1.11% / 0.7만주)
2026-10-0711,700 (0.00% / 1.5만주)
2026-10-0611,700 (-0.34% / 1.1만주)
2026-10-0211,740 (0.00% / 0.6만주)
2026-10-0111,740 (-0.93% / 1.1만주)
 0.0_1.0_R1.6_0.1
-1.6_0.9_R2.6_0.2
1.2_1.1_R0.9_1.5
-0.8_1.3_D0.0_2.9
1.3_0.4_B2.3_0.5
-0.6_0.0_B0.5_0.9
0.8_0.7_B0.8_0.9
2.8_0.2_B3.1_0.0
0.3_0.1_B0.3_1.5
-0.8_0.3_B0.2_2.0		 0.00 -3.27 2.69 -12.22 -1.74 -7.77
29 03일 연속상승 006040 동원산업 코스피 2026-10-14 부터
3.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,050 (1.12% / 4.2만주)
35,650 (0.71% / 4.0만주)
35,400 (1.43% / 2.8만주)
34,900 (-0.57% / 3.2만주)
35,100 (0.72% / 2.4만주)
34,850 (-0.85% / 3.3만주)
35,150 (-0.42% / 1.8만주)
35,300 (-0.14% / 2.8만주)
35,350 (-0.14% / 1.6만주)
35,400 (0.28% / 1.9만주)
2026-10-1636,050 (1.12% / 4.2만주)
2026-10-1535,650 (0.71% / 4.0만주)
2026-10-1435,400 (1.43% / 2.8만주)
2026-10-1334,900 (-0.57% / 3.2만주)
2026-10-1235,100 (0.72% / 2.4만주)
2026-10-0834,850 (-0.85% / 3.3만주)
2026-10-0735,150 (-0.42% / 1.8만주)
2026-10-0635,300 (-0.14% / 2.8만주)
2026-10-0235,350 (-0.14% / 1.6만주)
2026-10-0135,400 (0.28% / 1.9만주)
 -0.1_0.1_R1.5_1.8
0.3_2.3_R0.4_0.3
0.6_1.0_R0.9_0.8
0.1_1.9_B0.7_0.0
0.0_0.4_R0.7_1.0
-0.4_0.4_B0.4_0.6
-0.8_0.7_R0.4_0.4
0.4_1.4_B0.6_0.3
0.0_1.3_B0.1_0.1
1.0_0.8_B0.7_0.0		 2.12 -1.64 10.50 -5.95 -10.71 -13.31
30 03일 연속상승 000140 하이트진로홀딩스 코스피 2026-10-14 부터
3.1%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,690 (0.65% / 0.5만주)
7,640 (0.66% / 1.3만주)
7,590 (1.74% / 1.1만주)
7,460 (-2.48% / 3.1만주)
7,650 (-0.65% / 0.5만주)
7,700 (-0.26% / 0.6만주)
7,720 (-0.39% / 0.1만주)
7,750 (-0.64% / 1.0만주)
7,800 (-0.38% / 0.1만주)
7,830 (0.51% / 0.1만주)
2026-10-167,690 (0.65% / 0.5만주)
2026-10-157,640 (0.66% / 1.3만주)
2026-10-147,590 (1.74% / 1.1만주)
2026-10-137,460 (-2.48% / 3.1만주)
2026-10-127,650 (-0.65% / 0.5만주)
2026-10-087,700 (-0.26% / 0.6만주)
2026-10-077,720 (-0.39% / 0.1만주)
2026-10-067,750 (-0.64% / 1.0만주)
2026-10-027,800 (-0.38% / 0.1만주)
2026-10-017,830 (0.51% / 0.1만주)
 0.7_0.1_R0.1_1.8
0.5_2.4_R0.1_0.3
0.1_0.0_R1.6_0.3
0.1_0.9_B2.6_0.4
0.9_1.2_B1.5_0.3
-0.3_0.8_D0.0_0.5
1.4_0.3_B1.8_0.0
0.0_1.7_B0.6_1.2
-0.3_0.1_B0.1_1.0
1.3_0.1_B0.8_0.0		 -1.28 -3.03 -6.56 -16.05 -20.23 -19.05 N/A
31 03일 연속상승 104700 한국철강 코스피 2026-10-14 부터
3.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,650 (2.44% / 7.8만주)
9,420 (0.43% / 10.5만주)
9,380 (0.11% / 2.0만주)
9,370 (-0.32% / 1.9만주)
9,400 (0.64% / 1.7만주)
9,340 (-0.43% / 1.5만주)
9,380 (-1.47% / 1.3만주)
9,520 (1.82% / 1.3만주)
9,350 (-1.06% / 3.0만주)
9,450 (1.50% / 13.5만주)
2026-10-169,650 (2.44% / 7.8만주)
2026-10-159,420 (0.43% / 10.5만주)
2026-10-149,380 (0.11% / 2.0만주)
2026-10-139,370 (-0.32% / 1.9만주)
2026-10-129,400 (0.64% / 1.7만주)
2026-10-089,340 (-0.43% / 1.5만주)
2026-10-079,380 (-1.47% / 1.3만주)
2026-10-069,520 (1.82% / 1.3만주)
2026-10-029,350 (-1.06% / 3.0만주)
2026-10-019,450 (1.50% / 13.5만주)
 1.9_1.6_R0.3_3.6
3.9_1.7_B3.4_0.0
1.4_4.1_B1.3_1.1
-0.6_2.8_R0.3_0.0
1.3_1.5_B0.6_0.0
-0.2_0.7_B0.2_0.5
1.5_0.0_B2.9_0.1
0.0_0.0_R1.8_0.0
0.4_0.3_B1.5_0.0
11.1_0.0_B8.6_0.5		 3.65 1.47 5.01 -5.39 -2.43 -1.50 N/A
32 03일 연속상승 034230 파라다이스 코스피 2026-10-14 부터
2.9%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,800 (0.82% / 83.6만주)
9,720 (1.46% / 55.2만주)
9,580 (0.63% / 23.4만주)
9,520 (-0.83% / 21.8만주)
9,600 (-2.04% / 24.3만주)
9,800 (-0.10% / 45.5만주)
9,810 (4.25% / 72.2만주)
9,410 (0.86% / 18.5만주)
9,330 (-1.58% / 29.4만주)
9,480 (1.61% / 20.8만주)
2026-10-169,800 (0.82% / 83.6만주)
2026-10-159,720 (1.46% / 55.2만주)
2026-10-149,580 (0.63% / 23.4만주)
2026-10-139,520 (-0.83% / 21.8만주)
2026-10-129,600 (-2.04% / 24.3만주)
2026-10-089,800 (-0.10% / 45.5만주)
2026-10-079,810 (4.25% / 72.2만주)
2026-10-069,410 (0.86% / 18.5만주)
2026-10-029,330 (-1.58% / 29.4만주)
2026-10-019,480 (1.61% / 20.8만주)
 0.1_1.0_R1.5_2.7
-1.6_1.3_R3.1_1.0
0.0_0.2_R0.6_2.7
-1.4_2.0_R0.5_0.3
-0.5_0.3_B1.5_2.7
0.3_1.4_B0.4_1.1
0.0_0.0_R4.3_2.3
0.0_1.0_R0.9_0.4
-0.4_0.8_B1.2_1.5
0.6_1.5_R1.0_0.0		 5.04 -0.81 -6.22 -36.36 -42.62 -48.51
33 03일 연속상승 101140 인바이오젠 코스피 2026-10-14 부터
2.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,960 (0.51% / 0.0만주)
4,935 (0.82% / 0.2만주)
4,895 (0.62% / 0.1만주)
4,865 (-2.89% / 0.3만주)
5,010 (1.01% / 0.2만주)
4,960 (-2.36% / 0.7만주)
5,080 (0.00% / 0.2만주)
5,080 (5.39% / 0.8만주)
4,820 (2.99% / 0.8만주)
4,680 (1.63% / 0.3만주)
2026-10-164,960 (0.51% / 0.0만주)
2026-10-154,935 (0.82% / 0.2만주)
2026-10-144,895 (0.62% / 0.1만주)
2026-10-134,865 (-2.89% / 0.3만주)
2026-10-125,010 (1.01% / 0.2만주)
2026-10-084,960 (-2.36% / 0.7만주)
2026-10-075,080 (0.00% / 0.2만주)
2026-10-065,080 (5.39% / 0.8만주)
2026-10-024,820 (2.99% / 0.8만주)
2026-10-014,680 (1.63% / 0.3만주)
 1.3_1.3_B2.0_0.0
1.4_6.2_B0.6_0.5
0.0_3.0_R0.6_0.1
1.2_1.7_B4.0_0.0
4.4_2.7_B3.3_0.0
0.4_3.0_B2.7_2.0
2.2_2.4_B2.1_0.0
6.8_4.5_B1.4_0.6
3.3_4.6_B0.3_2.4
-0.3_1.3_R2.0_3.7		 7.71 -0.60 -7.12 -38.00 -59.34 -60.73 N/A
34 03일 연속상승 007310 오뚜기 코스피 2026-10-14 부터
1.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 317,000 (0.16% / 0.6만주)
316,500 (0.80% / 0.6만주)
314,000 (0.32% / 0.4만주)
313,000 (-1.88% / 0.3만주)
319,000 (1.59% / 0.4만주)
314,000 (-0.32% / 0.9만주)
315,000 (-0.16% / 0.2만주)
315,500 (-0.16% / 0.3만주)
316,000 (0.96% / 0.2만주)
313,000 (-0.63% / 0.2만주)
2026-10-16317,000 (0.16% / 0.6만주)
2026-10-15316,500 (0.80% / 0.6만주)
2026-10-14314,000 (0.32% / 0.4만주)
2026-10-13313,000 (-1.88% / 0.3만주)
2026-10-12319,000 (1.59% / 0.4만주)
2026-10-08314,000 (-0.32% / 0.9만주)
2026-10-07315,000 (-0.16% / 0.2만주)
2026-10-06315,500 (-0.16% / 0.3만주)
2026-10-02316,000 (0.96% / 0.2만주)
2026-10-01313,000 (-0.63% / 0.2만주)
 -1.1_0.2_R1.9_2.0
0.8_2.1_D0.0_0.5
0.5_0.6_B0.2_1.4
-0.2_2.2_B1.7_0.0
-0.8_0.2_R2.4_0.0
-0.6_0.5_R0.3_0.6
-0.5_0.5_R0.3_0.6
0.9_0.8_B1.1_0.3
0.5_0.6_R0.5_3.8
1.0_0.5_B1.6_0.2		 0.63 -2.01 3.93 -13.74 -17.23 -19.34
NO 상장일 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 2026-08-25 0220W0 한화머시너리앤서비스홀딩스 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,480 (0.00% / 93.8만주)
7,480 (0.27% / 226.6만주)
7,460 (-0.93% / 177.3만주)
7,530 (-0.13% / 481.4만주)
7,540 (24.01% / 1,287.4만주)
6,080 (1.16% / 380.9만주)
6,010 (5.62% / 224.4만주)
5,690 (0.53% / 154.7만주)
5,660 (1.07% / 92.6만주)
5,600 (-1.93% / 127.3만주)
2026-10-167,480 (0.00% / 93.8만주)
2026-10-157,480 (0.27% / 226.6만주)
2026-10-147,460 (-0.93% / 177.3만주)
2026-10-137,530 (-0.13% / 481.4만주)
2026-10-127,540 (24.01% / 1,287.4만주)
2026-10-086,080 (1.16% / 380.9만주)
2026-10-076,010 (5.62% / 224.4만주)
2026-10-065,690 (0.53% / 154.7만주)
2026-10-025,660 (1.07% / 92.6만주)
2026-10-015,600 (-1.93% / 127.3만주)
 -0.3_0.4_R0.4_0.5
-0.8_0.5_R1.1_0.7
-0.7_0.5_B0.3_0.8
0.1_2.3_B0.3_2.1
24.2_2.8_B0.1_2.1
0.3_2.8_R0.8_3.6
0.4_2.6_R5.3_0.8
0.5_0.5_D0.0_4.0
0.0_0.7_R1.1_1.8
-1.1_1.6_B0.9_3.2		 31.00 5.80 0.00 0.00 0.00 0.00 N/A
2 2026-03-05 279570 케이뱅크 코스피 2026-10-16
(1.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (1.17% / 43.1만주)
5,140 (-1.53% / 78.5만주)
5,220 (-0.38% / 25.0만주)
5,240 (-0.38% / 64.9만주)
5,260 (-0.57% / 60.1만주)
5,290 (-2.40% / 74.0만주)
5,420 (-1.63% / 23.7만주)
5,510 (2.23% / 51.7만주)
5,390 (-0.19% / 35.8만주)
5,400 (0.19% / 18.8만주)
2026-10-165,200 (1.17% / 43.1만주)
2026-10-155,140 (-1.53% / 78.5만주)
2026-10-145,220 (-0.38% / 25.0만주)
2026-10-135,240 (-0.38% / 64.9만주)
2026-10-125,260 (-0.57% / 60.1만주)
2026-10-085,290 (-2.40% / 74.0만주)
2026-10-075,420 (-1.63% / 23.7만주)
2026-10-065,510 (2.23% / 51.7만주)
2026-10-025,390 (-0.19% / 35.8만주)
2026-10-015,400 (0.19% / 18.8만주)
 0.2_0.0_R1.6_1.5
-1.3_1.2_B0.2_1.2
0.0_0.6_B0.4_1.1
-1.3_1.5_R1.0_0.2
-0.4_1.1_B0.2_0.8
0.2_0.9_B2.6_0.0
0.0_0.2_B1.6_0.0
0.2_0.2_R2.0_0.7
0.0_0.4_B0.2_2.0
0.2_0.7_D0.0_0.4		 -3.53 -7.47 -9.57 -18.62 0.00 0.00
3 2025-12-15 217590 티엠씨 코스피 2026-10-16
(2.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,800 (2.60% / 61.6만주)
13,450 (-11.69% / 78.0만주)
15,230 (-1.42% / 80.8만주)
15,450 (-7.43% / 106.6만주)
16,690 (-7.59% / 109.8만주)
18,060 (-4.39% / 114.8만주)
18,890 (-1.05% / 472.2만주)
19,090 (3.52% / 987.8만주)
18,440 (29.95% / 583.4만주)
14,190 (4.65% / 56.1만주)
2026-10-1613,800 (2.60% / 61.6만주)
2026-10-1513,450 (-11.69% / 78.0만주)
2026-10-1415,230 (-1.42% / 80.8만주)
2026-10-1315,450 (-7.43% / 106.6만주)
2026-10-1216,690 (-7.59% / 109.8만주)
2026-10-0818,060 (-4.39% / 114.8만주)
2026-10-0718,890 (-1.05% / 472.2만주)
2026-10-0619,090 (3.52% / 987.8만주)
2026-10-0218,440 (29.95% / 583.4만주)
2026-10-0114,190 (4.65% / 56.1만주)
 0.4_2.7_R2.1_1.4
-6.1_3.2_B5.9_4.4
0.0_2.6_B1.4_2.8
-4.4_3.4_B3.1_2.3
0.9_0.7_B8.4_0.1
-1.0_2.3_B3.4_1.0
1.6_0.5_B2.6_4.6
-0.5_2.6_R4.0_1.7
2.7_1.8_R26.6_0.0
-0.9_0.2_R5.6_1.3		 1.77 6.48 11.29 -58.37 -0.78 0.00 N/A
4 2025-11-24 0120G0 삼양바이오팜 코스피 2026-10-16
(7.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,500 (7.14% / 6.2만주)
40,600 (-6.02% / 3.3만주)
43,200 (-0.12% / 3.3만주)
43,250 (-2.92% / 5.1만주)
44,550 (-7.48% / 5.8만주)
48,150 (-3.51% / 3.8만주)
49,900 (-1.38% / 4.1만주)
50,600 (4.55% / 4.6만주)
48,400 (-1.63% / 2.3만주)
49,200 (5.69% / 3.6만주)
2026-10-1643,500 (7.14% / 6.2만주)
2026-10-1540,600 (-6.02% / 3.3만주)
2026-10-1443,200 (-0.12% / 3.3만주)
2026-10-1343,250 (-2.92% / 5.1만주)
2026-10-1244,550 (-7.48% / 5.8만주)
2026-10-0848,150 (-3.51% / 3.8만주)
2026-10-0749,900 (-1.38% / 4.1만주)
2026-10-0650,600 (4.55% / 4.6만주)
2026-10-0248,400 (-1.63% / 2.3만주)
2026-10-0149,200 (5.69% / 3.6만주)
 1.7_1.0_R4.4_3.0
-3.9_1.2_B2.2_1.3
0.8_0.8_B0.9_3.7
-3.3_7.4_R0.3_1.0
1.8_0.0_B9.1_1.7
-0.8_1.1_B2.7_1.2
0.8_1.2_B2.2_0.4
1.2_1.2_R3.3_0.0
0.4_1.9_B2.0_0.6
-0.2_1.3_R5.9_0.2		 -6.55 -9.47 -3.12 -45.83 -26.64 0.00 N/A
5 2025-11-24 0126Z0 삼성에피스홀딩스 코스피 2026-10-16
(8.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 331,500 (8.69% / 8.5만주)
305,000 (-1.45% / 4.0만주)
309,500 (-1.59% / 2.4만주)
314,500 (-3.23% / 5.4만주)
325,000 (-4.55% / 3.3만주)
340,500 (-7.72% / 4.6만주)
369,000 (-0.67% / 2.6만주)
371,500 (1.78% / 2.9만주)
365,000 (-2.28% / 2.6만주)
373,500 (7.95% / 9.7만주)
2026-10-16331,500 (8.69% / 8.5만주)
2026-10-15305,000 (-1.45% / 4.0만주)
2026-10-14309,500 (-1.59% / 2.4만주)
2026-10-13314,500 (-3.23% / 5.4만주)
2026-10-12325,000 (-4.55% / 3.3만주)
2026-10-08340,500 (-7.72% / 4.6만주)
2026-10-07369,000 (-0.67% / 2.6만주)
2026-10-06371,500 (1.78% / 2.9만주)
2026-10-02365,000 (-2.28% / 2.6만주)
2026-10-01373,500 (7.95% / 9.7만주)
 0.2_0.0_R8.8_2.7
-2.9_1.0_R1.5_1.3
-0.5_0.8_B1.1_2.2
-3.8_3.0_R0.6_1.7
-1.2_0.0_B3.4_1.2
-1.5_0.0_B6.3_0.3
1.1_0.4_B1.7_0.7
1.1_2.4_R0.7_0.8
-1.6_0.3_B0.7_3.4
0.6_0.9_R7.3_1.2		 -4.19 -0.45 -18.05 -45.39 -51.61 0.00 N/A
6 2025-10-01 317450 명인제약 코스피 2026-10-16
(3.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 41,350 (3.63% / 2.0만주)
39,900 (-1.48% / 1.4만주)
40,500 (-0.98% / 0.9만주)
40,900 (-0.24% / 1.2만주)
41,000 (-3.64% / 2.2만주)
42,550 (-1.85% / 0.8만주)
43,350 (0.00% / 0.6만주)
43,350 (-0.69% / 0.9만주)
43,650 (-2.57% / 1.0만주)
44,800 (6.04% / 4.0만주)
2026-10-1641,350 (3.63% / 2.0만주)
2026-10-1539,900 (-1.48% / 1.4만주)
2026-10-1440,500 (-0.98% / 0.9만주)
2026-10-1340,900 (-0.24% / 1.2만주)
2026-10-1241,000 (-3.64% / 2.2만주)
2026-10-0842,550 (-1.85% / 0.8만주)
2026-10-0743,350 (0.00% / 0.6만주)
2026-10-0643,350 (-0.69% / 0.9만주)
2026-10-0243,650 (-2.57% / 1.0만주)
2026-10-0144,800 (6.04% / 4.0만주)
 1.2_1.7_R2.4_1.6
-2.0_0.8_R0.5_0.6
-0.4_0.4_B0.6_1.2
-0.2_2.4_D0.0_0.0
-0.9_0.0_B2.7_0.8
0.0_0.1_B1.8_0.0
0.2_0.0_B0.2_2.0
0.1_0.7_B0.8_1.9
-0.1_0.1_B2.5_1.7
0.0_0.1_R6.0_0.9		 -2.13 -4.72 -1.86 -27.79 -30.67 -59.02 N/A
7 2025-08-01 439260 대한조선 코스피 2026-10-16
(5.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 41,250 (5.50% / 5.9만주)
39,100 (-6.68% / 7.8만주)
41,900 (1.33% / 3.3만주)
41,350 (-1.43% / 6.3만주)
41,950 (-6.98% / 7.2만주)
45,100 (-3.22% / 6.1만주)
46,600 (-2.10% / 3.5만주)
47,600 (3.82% / 6.4만주)
45,850 (-0.22% / 2.0만주)
45,950 (2.22% / 2.2만주)
2026-10-1641,250 (5.50% / 5.9만주)
2026-10-1539,100 (-6.68% / 7.8만주)
2026-10-1441,900 (1.33% / 3.3만주)
2026-10-1341,350 (-1.43% / 6.3만주)
2026-10-1241,950 (-6.98% / 7.2만주)
2026-10-0845,100 (-3.22% / 6.1만주)
2026-10-0746,600 (-2.10% / 3.5만주)
2026-10-0647,600 (3.82% / 6.4만주)
2026-10-0245,850 (-0.22% / 2.0만주)
2026-10-0145,950 (2.22% / 2.2만주)
 0.1_0.1_R4.5_2.2
-3.8_7.9_B3.0_2.4
-0.5_0.2_R1.8_4.2
-2.3_2.6_R0.9_0.7
-0.2_0.0_B6.8_0.0
0.6_0.0_B3.8_0.5
0.8_0.0_B2.9_0.0
1.0_0.0_R2.8_1.6
0.1_0.5_B0.3_1.0
1.3_1.6_R0.9_0.1		 -8.23 -10.33 -9.54 -54.12 -40.99 -46.23
8 2025-07-10 0030R0 대신밸류리츠 코스피 2026-10-16
(0.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,820 (0.39% / 0.6만주)
3,805 (-4.88% / 3.8만주)
4,000 (2.30% / 1.2만주)
3,910 (-2.98% / 1.9만주)
4,030 (1.64% / 1.7만주)
3,965 (-1.00% / 1.7만주)
4,005 (1.39% / 1.5만주)
3,950 (0.77% / 1.3만주)
3,920 (1.95% / 1.6만주)
3,845 (2.53% / 1.5만주)
2026-10-163,820 (0.39% / 0.6만주)
2026-10-153,805 (-4.88% / 3.8만주)
2026-10-144,000 (2.30% / 1.2만주)
2026-10-133,910 (-2.98% / 1.9만주)
2026-10-124,030 (1.64% / 1.7만주)
2026-10-083,965 (-1.00% / 1.7만주)
2026-10-074,005 (1.39% / 1.5만주)
2026-10-063,950 (0.77% / 1.3만주)
2026-10-023,920 (1.95% / 1.6만주)
2026-10-013,845 (2.53% / 1.5만주)
 1.6_0.1_B1.2_2.6
-0.1_0.0_B4.8_0.0
1.0_1.6_R1.3_0.3
-0.7_0.3_B2.3_0.8
0.0_2.0_R1.6_0.0
-1.0_1.6_D0.0_0.6
-0.1_1.9_R1.5_0.5
0.0_2.4_R0.8_2.4
0.0_2.2_R2.0_4.1
0.0_1.1_R2.5_3.5		 1.87 -0.13 0.26 -14.16 -15.67 -13.48 N/A
9 2025-05-22 483650 달바글로벌 코스피 2026-10-16
(8.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 171,900 (8.32% / 22.3만주)
158,700 (-3.53% / 11.2만주)
164,500 (4.64% / 20.0만주)
157,200 (-8.44% / 20.1만주)
171,700 (-1.89% / 8.5만주)
175,000 (-4.27% / 12.3만주)
182,800 (-0.05% / 12.9만주)
182,900 (-0.11% / 9.7만주)
183,100 (-0.49% / 5.7만주)
184,000 (-1.39% / 6.3만주)
2026-10-16171,900 (8.32% / 22.3만주)
2026-10-15158,700 (-3.53% / 11.2만주)
2026-10-14164,500 (4.64% / 20.0만주)
2026-10-13157,200 (-8.44% / 20.1만주)
2026-10-12171,700 (-1.89% / 8.5만주)
2026-10-08175,000 (-4.27% / 12.3만주)
2026-10-07182,800 (-0.05% / 12.9만주)
2026-10-06182,900 (-0.11% / 9.7만주)
2026-10-02183,100 (-0.49% / 5.7만주)
2026-10-01184,000 (-1.39% / 6.3만주)
 0.5_0.0_R9.1_0.5
-5.3_0.2_R1.9_4.3
0.5_0.3_R4.1_1.8
-2.7_1.1_B5.9_2.8
-0.9_0.1_B1.0_2.3
-1.0_2.4_B3.3_1.1
1.0_0.9_B1.0_3.4
0.2_2.8_B0.3_2.5
0.4_1.1_B0.9_0.8
-0.7_1.1_B0.6_1.5		 -7.88 5.40 -13.36 -9.53 21.12 15.37
10 2025-03-17 480370 씨케이솔루션 코스피 2026-10-16
(7.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,010 (7.66% / 20.6만주)
1,867 (-8.70% / 45.3만주)
2,045 (-3.99% / 23.4만주)
2,130 (5.45% / 52.8만주)
2,020 (-11.98% / 47.6만주)
2,295 (9.29% / 140.4만주)
2,100 (-5.83% / 45.9만주)
2,230 (16.39% / 206.2만주)
1,916 (-1.99% / 103.5만주)
1,955 (7.95% / 46.8만주)
2026-10-162,010 (7.66% / 20.6만주)
2026-10-151,867 (-8.70% / 45.3만주)
2026-10-142,045 (-3.99% / 23.4만주)
2026-10-132,130 (5.45% / 52.8만주)
2026-10-122,020 (-11.98% / 47.6만주)
2026-10-082,295 (9.29% / 140.4만주)
2026-10-072,100 (-5.83% / 45.9만주)
2026-10-062,230 (16.39% / 206.2만주)
2026-10-021,916 (-1.99% / 103.5만주)
2026-10-011,955 (7.95% / 46.8만주)
 0.3_0.0_R7.3_1.2
-3.4_2.7_B5.5_2.0
0.9_0.7_B4.9_2.8
-1.2_2.3_R6.8_3.1
0.0_0.5_B12.0_0.0
2.4_0.0_R6.7_6.1
-0.2_0.2_B5.6_0.2
25.3_3.8_B7.1_1.9
1.9_1.3_B3.9_2.6
0.1_0.6_R7.9_2.3		 10.99 14.14 72.83 -4.29 -23.49 -35.43 N/A
11 2025-03-14 031210 서울보증보험 코스피 2026-10-16
(1.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 42,400 (1.07% / 4.2만주)
41,950 (-0.83% / 5.5만주)
42,300 (-1.40% / 3.7만주)
42,900 (2.39% / 4.9만주)
41,900 (-0.95% / 5.1만주)
42,300 (-1.17% / 4.4만주)
42,800 (2.15% / 4.0만주)
41,900 (-0.36% / 3.0만주)
42,050 (-1.18% / 2.9만주)
42,550 (0.95% / 2.8만주)
2026-10-1642,400 (1.07% / 4.2만주)
2026-10-1541,950 (-0.83% / 5.5만주)
2026-10-1442,300 (-1.40% / 3.7만주)
2026-10-1342,900 (2.39% / 4.9만주)
2026-10-1241,900 (-0.95% / 5.1만주)
2026-10-0842,300 (-1.17% / 4.4만주)
2026-10-0742,800 (2.15% / 4.0만주)
2026-10-0641,900 (-0.36% / 3.0만주)
2026-10-0242,050 (-1.18% / 2.9만주)
2026-10-0142,550 (0.95% / 2.8만주)
 0.5_0.4_R1.4_1.6
-0.5_0.7_B0.4_1.2
-1.5_0.2_R0.1_2.6
-0.7_0.8_R3.1_0.2
0.5_4.3_B1.4_0.7
0.1_0.9_B1.3_1.5
0.5_0.4_R1.7_0.7
0.1_0.4_B0.5_0.6
0.2_5.4_B1.4_0.0
0.7_1.1_R0.2_0.2		 0.59 -1.28 2.10 -13.12 -2.35 -10.64
12 2025-02-05 064400 LG씨엔에스 코스피 2026-10-16
(5.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 65,200 (5.16% / 56.9만주)
62,000 (-6.20% / 85.9만주)
66,100 (2.32% / 37.9만주)
64,600 (-2.56% / 66.9만주)
66,300 (-1.78% / 47.6만주)
67,500 (-2.32% / 73.3만주)
69,100 (-6.11% / 69.6만주)
73,600 (2.36% / 60.7만주)
71,900 (1.70% / 36.8만주)
70,700 (2.76% / 38.4만주)
2026-10-1665,200 (5.16% / 56.9만주)
2026-10-1562,000 (-6.20% / 85.9만주)
2026-10-1466,100 (2.32% / 37.9만주)
2026-10-1364,600 (-2.56% / 66.9만주)
2026-10-1266,300 (-1.78% / 47.6만주)
2026-10-0867,500 (-2.32% / 73.3만주)
2026-10-0769,100 (-6.11% / 69.6만주)
2026-10-0673,600 (2.36% / 60.7만주)
2026-10-0271,900 (1.70% / 36.8만주)
2026-10-0170,700 (2.76% / 38.4만주)
 1.0_0.0_R4.2_2.1
-4.1_1.1_B2.2_1.6
-0.5_0.0_R2.8_1.7
-2.7_3.6_R0.2_0.9
-0.4_0.6_B1.3_3.1
0.1_1.2_B2.5_0.0
-0.5_0.0_B5.6_0.5
1.7_0.5_R0.7_1.9
-0.7_1.0_R2.4_0.0
0.3_1.0_R2.5_0.0		 -5.23 -8.17 -3.56 0.26 -1.50 4.97
13 2024-12-23 499790 GS피앤엘 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,650 (5.62% / 4.8만주)
34,700 (-3.61% / 3.1만주)
36,000 (1.84% / 4.8만주)
35,350 (-2.62% / 4.2만주)
36,300 (-2.42% / 3.7만주)
37,200 (-1.85% / 3.2만주)
37,900 (-0.13% / 4.9만주)
37,950 (-0.52% / 1.9만주)
38,150 (-0.13% / 6.7만주)
38,200 (-0.52% / 6.1만주)
2026-10-1636,650 (5.62% / 4.8만주)
2026-10-1534,700 (-3.61% / 3.1만주)
2026-10-1436,000 (1.84% / 4.8만주)
2026-10-1335,350 (-2.62% / 4.2만주)
2026-10-1236,300 (-2.42% / 3.7만주)
2026-10-0837,200 (-1.85% / 3.2만주)
2026-10-0737,900 (-0.13% / 4.9만주)
2026-10-0637,950 (-0.52% / 1.9만주)
2026-10-0238,150 (-0.13% / 6.7만주)
2026-10-0138,200 (-0.52% / 6.1만주)
 0.9_0.1_R5.3_2.2
-3.5_0.7_B0.1_2.2
0.0_0.8_R1.8_3.5
-1.7_2.4_B1.0_1.5
-0.7_0.4_B1.8_1.5
0.0_0.7_B1.8_0.0
-0.5_0.7_R0.4_1.8
-0.4_0.7_B0.1_2.4
0.1_2.8_B0.3_0.0
0.4_0.8_B0.9_0.8		 -4.56 -8.49 -10.06 -27.43 -17.27 -16.39
14 2024-12-16 484870 엠앤씨솔루션 코스피 2026-10-16
(4.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,190 (4.37% / 15.2만주)
16,470 (-8.55% / 8.4만주)
18,010 (0.56% / 7.3만주)
17,910 (2.28% / 10.3만주)
17,510 (-5.35% / 8.5만주)
18,500 (-4.00% / 8.7만주)
19,270 (0.05% / 19.3만주)
19,260 (3.27% / 17.8만주)
18,650 (8.75% / 17.5만주)
17,150 (-3.05% / 8.0만주)
2026-10-1617,190 (4.37% / 15.2만주)
2026-10-1516,470 (-8.55% / 8.4만주)
2026-10-1418,010 (0.56% / 7.3만주)
2026-10-1317,910 (2.28% / 10.3만주)
2026-10-1217,510 (-5.35% / 8.5만주)
2026-10-0818,500 (-4.00% / 8.7만주)
2026-10-0719,270 (0.05% / 19.3만주)
2026-10-0619,260 (3.27% / 17.8만주)
2026-10-0218,650 (8.75% / 17.5만주)
2026-10-0117,150 (-3.05% / 8.0만주)
 0.2_0.0_R3.7_2.7
-3.5_2.0_B5.2_2.4
0.1_1.5_R0.5_3.8
-2.0_4.3_R4.4_0.3
0.3_0.1_B5.6_1.2
-0.1_0.0_B3.9_1.2
1.2_2.1_B1.2_5.1
-0.2_2.1_R3.5_0.5
0.9_0.2_R7.8_1.3
0.3_0.2_B3.3_1.1		 -2.83 -5.08 -27.01 -55.70 -69.70 -72.61
15 2024-11-29 415640 KB발해인프라 코스피 2026-10-16
(0.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,010 (0.40% / 12.8만주)
9,970 (-0.70% / 11.1만주)
10,040 (0.00% / 8.9만주)
10,040 (-0.20% / 11.5만주)
10,060 (0.20% / 8.5만주)
10,040 (0.00% / 6.6만주)
10,040 (0.00% / 7.6만주)
10,040 (-0.59% / 8.9만주)
10,100 (0.30% / 3.9만주)
10,070 (0.40% / 10.4만주)
2026-10-1610,010 (0.40% / 12.8만주)
2026-10-159,970 (-0.70% / 11.1만주)
2026-10-1410,040 (0.00% / 8.9만주)
2026-10-1310,040 (-0.20% / 11.5만주)
2026-10-1210,060 (0.20% / 8.5만주)
2026-10-0810,040 (0.00% / 6.6만주)
2026-10-0710,040 (0.00% / 7.6만주)
2026-10-0610,040 (-0.59% / 8.9만주)
2026-10-0210,100 (0.30% / 3.9만주)
2026-10-0110,070 (0.40% / 10.4만주)
 0.9_1.0_B0.5_0.0
-0.9_0.7_R0.2_0.6
0.5_0.7_B0.5_0.0
0.0_1.1_B0.2_0.4
-0.7_0.3_R0.9_0.0
-0.6_0.5_R0.6_0.0
-0.4_1.1_R0.4_0.2
-0.6_1.0_D0.0_0.3
-0.2_0.6_R0.5_0.0
0.0_0.8_R0.4_0.2		 -0.20 -5.57 -6.71 0.81 1.73 8.80
16 2024-11-06 475560 더본코리아 코스피 2026-10-16
(-0.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,750 (-0.22% / 2.0만주)
13,780 (-1.57% / 3.5만주)
14,000 (2.87% / 2.5만주)
13,610 (-1.52% / 2.3만주)
13,820 (-1.99% / 2.0만주)
14,100 (-0.70% / 1.7만주)
14,200 (-0.21% / 1.2만주)
14,230 (-0.42% / 1.6만주)
14,290 (-1.04% / 1.3만주)
14,440 (0.70% / 1.2만주)
2026-10-1613,750 (-0.22% / 2.0만주)
2026-10-1513,780 (-1.57% / 3.5만주)
2026-10-1414,000 (2.87% / 2.5만주)
2026-10-1313,610 (-1.52% / 2.3만주)
2026-10-1213,820 (-1.99% / 2.0만주)
2026-10-0814,100 (-0.70% / 1.7만주)
2026-10-0714,200 (-0.21% / 1.2만주)
2026-10-0614,230 (-0.42% / 1.6만주)
2026-10-0214,290 (-1.04% / 1.3만주)
2026-10-0114,440 (0.70% / 1.2만주)
 -0.4_0.5_R0.3_1.4
-1.9_1.7_R0.4_2.4
-1.5_0.0_R4.5_1.9
-1.0_1.8_B0.5_0.2
-0.2_0.3_B1.8_0.0
0.0_0.8_B0.7_0.0
0.6_0.1_B0.8_0.7
-0.6_0.1_R0.1_1.1
-0.9_0.2_B0.1_0.6
0.0_1.0_R0.7_0.0		 -4.11 -6.59 -5.30 -34.99 -41.74 -45.14 N/A
17 2024-09-27 489790 한화비전 코스피 2026-10-16
(4.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 39,600 (4.49% / 36.3만주)
37,900 (-10.30% / 28.0만주)
42,250 (-4.74% / 29.6만주)
44,350 (-4.11% / 18.6만주)
46,250 (-5.71% / 11.8만주)
49,050 (-0.71% / 12.0만주)
49,400 (-3.70% / 12.4만주)
51,300 (0.59% / 22.3만주)
51,000 (-2.49% / 21.1만주)
52,300 (3.77% / 23.0만주)
2026-10-1639,600 (4.49% / 36.3만주)
2026-10-1537,900 (-10.30% / 28.0만주)
2026-10-1442,250 (-4.74% / 29.6만주)
2026-10-1344,350 (-4.11% / 18.6만주)
2026-10-1246,250 (-5.71% / 11.8만주)
2026-10-0849,050 (-0.71% / 12.0만주)
2026-10-0749,400 (-3.70% / 12.4만주)
2026-10-0651,300 (0.59% / 22.3만주)
2026-10-0251,000 (-2.49% / 21.1만주)
2026-10-0152,300 (3.77% / 23.0만주)
 0.7_1.3_R3.3_3.7
-5.6_2.9_B5.0_1.5
-0.1_2.0_B4.6_0.1
-4.9_4.4_R0.8_1.8
-1.9_0.3_B3.8_2.7
0.6_1.6_B1.3_1.6
0.8_0.2_B4.4_0.0
2.2_1.0_B1.5_0.8
0.2_0.8_B2.7_1.1
-0.8_0.7_R4.6_0.6		 -21.43 -10.91 -17.50 -50.75 -27.34 -25.14
18 2024-08-19 079900 전진건설로봇 코스피 2026-10-16
(2.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 33,600 (2.44% / 5.1만주)
32,800 (-7.61% / 5.0만주)
35,500 (0.14% / 2.6만주)
35,450 (-2.74% / 4.0만주)
36,450 (-3.57% / 3.7만주)
37,800 (-3.20% / 2.9만주)
39,050 (-2.13% / 2.8만주)
39,900 (-0.75% / 3.3만주)
40,200 (-0.86% / 2.5만주)
40,550 (1.38% / 2.3만주)
2026-10-1633,600 (2.44% / 5.1만주)
2026-10-1532,800 (-7.61% / 5.0만주)
2026-10-1435,500 (0.14% / 2.6만주)
2026-10-1335,450 (-2.74% / 4.0만주)
2026-10-1236,450 (-3.57% / 3.7만주)
2026-10-0837,800 (-3.20% / 2.9만주)
2026-10-0739,050 (-2.13% / 2.8만주)
2026-10-0639,900 (-0.75% / 3.3만주)
2026-10-0240,200 (-0.86% / 2.5만주)
2026-10-0140,550 (1.38% / 2.3만주)
 -0.6_0.2_R4.3_0.7
-5.6_1.8_B2.1_2.5
0.6_0.8_B0.4_3.2
-3.6_6.1_R0.9_1.3
0.0_0.0_B3.6_1.7
-0.3_0.8_B3.0_0.0
0.8_0.0_B2.9_0.2
0.0_0.4_B0.7_0.4
-1.1_0.4_R0.2_1.2
0.0_0.4_R1.4_0.0		 -16.00 -15.47 4.24 -49.64 -29.40 -25.86 N/A
19 2024-07-29 062040 산일전기 코스피 2026-10-16
(2.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 182,100 (2.59% / 58.0만주)
177,500 (-16.27% / 48.2만주)
212,000 (0.47% / 25.0만주)
211,000 (-1.63% / 33.0만주)
214,500 (-3.60% / 29.8만주)
222,500 (-3.89% / 29.0만주)
231,500 (-1.49% / 41.8만주)
235,000 (3.52% / 34.2만주)
227,000 (6.32% / 43.0만주)
213,500 (0.47% / 21.4만주)
2026-10-16182,100 (2.59% / 58.0만주)
2026-10-15177,500 (-16.27% / 48.2만주)
2026-10-14212,000 (0.47% / 25.0만주)
2026-10-13211,000 (-1.63% / 33.0만주)
2026-10-12214,500 (-3.60% / 29.8만주)
2026-10-08222,500 (-3.89% / 29.0만주)
2026-10-07231,500 (-1.49% / 41.8만주)
2026-10-06235,000 (3.52% / 34.2만주)
2026-10-02227,000 (6.32% / 43.0만주)
2026-10-01213,500 (0.47% / 21.4만주)
 3.0_4.7_B0.7_2.0
-7.1_2.9_B9.9_0.1
1.2_2.6_B0.7_3.0
-3.0_3.9_R1.4_1.7
0.2_1.6_B3.8_2.9
-1.3_2.2_B2.6_1.1
5.3_0.9_B6.5_0.0
2.0_2.8_R1.5_1.3
1.9_2.8_R4.4_0.0
-1.9_2.6_R2.4_0.0		 -14.31 -2.88 1.62 -6.28 25.85 51.83
20 2024-07-29 487570 HS효성 코스피 2026-10-16
(0.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 47,600 (0.63% / 0.2만주)
47,300 (-2.77% / 0.5만주)
48,650 (0.31% / 0.1만주)
48,500 (-2.41% / 0.5만주)
49,700 (-1.97% / 0.2만주)
50,700 (0.80% / 0.3만주)
50,300 (0.00% / 0.1만주)
50,300 (1.00% / 0.2만주)
49,800 (-1.39% / 0.3만주)
50,500 (-5.78% / 0.7만주)
2026-10-1647,600 (0.63% / 0.2만주)
2026-10-1547,300 (-2.77% / 0.5만주)
2026-10-1448,650 (0.31% / 0.1만주)
2026-10-1348,500 (-2.41% / 0.5만주)
2026-10-1249,700 (-1.97% / 0.2만주)
2026-10-0850,700 (0.80% / 0.3만주)
2026-10-0750,300 (0.00% / 0.1만주)
2026-10-0650,300 (1.00% / 0.2만주)
2026-10-0249,800 (-1.39% / 0.3만주)
2026-10-0150,500 (-5.78% / 0.7만주)
 -0.1_0.8_R2.0_3.1
2.2_2.5_B4.8_0.0
4.7_1.7_B4.2_0.0
-1.3_5.1_B1.1_0.0
-1.0_1.9_B1.0_1.6
0.0_0.9_R0.8_0.4
-0.4_0.2_R0.4_1.2
0.0_0.8_R1.0_0.2
0.0_1.1_B1.4_0.6
-0.6_1.5_B5.3_0.0		 -11.19 -2.36 8.30 -12.34 -17.93 -18.24 N/A
21 2024-07-11 462870 시프트업 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,300 (3.30% / 12.9만주)
30,300 (-1.14% / 4.3만주)
30,650 (1.66% / 3.2만주)
30,150 (0.33% / 6.1만주)
30,050 (-2.28% / 2.6만주)
30,750 (-1.91% / 4.2만주)
31,350 (1.95% / 2.9만주)
30,750 (-0.81% / 2.9만주)
31,000 (-0.64% / 2.5만주)
31,200 (1.63% / 2.0만주)
2026-10-1631,300 (3.30% / 12.9만주)
2026-10-1530,300 (-1.14% / 4.3만주)
2026-10-1430,650 (1.66% / 3.2만주)
2026-10-1330,150 (0.33% / 6.1만주)
2026-10-1230,050 (-2.28% / 2.6만주)
2026-10-0830,750 (-1.91% / 4.2만주)
2026-10-0731,350 (1.95% / 2.9만주)
2026-10-0630,750 (-0.81% / 2.9만주)
2026-10-0231,000 (-0.64% / 2.5만주)
2026-10-0131,200 (1.63% / 2.0만주)
 0.3_0.3_R3.9_1.7
-2.4_2.3_R1.3_2.0
-0.8_0.0_R2.5_1.1
-1.0_2.5_R1.3_1.0
-0.5_0.2_B1.8_0.2
0.0_1.6_B1.9_0.0
0.8_1.3_R1.1_0.5
0.0_0.8_B0.8_1.1
-0.2_1.1_B0.5_0.5
0.0_0.0_R1.6_0.3		 1.95 -2.64 -3.99 -5.15 -10.83 -17.85
22 2024-07-01 481850 신한글로벌액티브리츠 코스피 2026-10-16
(0.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 889 (0.45% / 11.0만주)
885 (-3.70% / 5.2만주)
919 (-3.57% / 1.9만주)
953 (-2.36% / 2.9만주)
976 (0.00% / 0.8만주)
976 (0.10% / 0.5만주)
975 (0.10% / 1.3만주)
974 (-0.31% / 1.5만주)
977 (0.00% / 0.9만주)
977 (0.10% / 1.6만주)
2026-10-16889 (0.45% / 11.0만주)
2026-10-15885 (-3.70% / 5.2만주)
2026-10-14919 (-3.57% / 1.9만주)
2026-10-13953 (-2.36% / 2.9만주)
2026-10-12976 (0.00% / 0.8만주)
2026-10-08976 (0.10% / 0.5만주)
2026-10-07975 (0.10% / 1.3만주)
2026-10-06974 (-0.31% / 1.5만주)
2026-10-02977 (0.00% / 0.9만주)
2026-10-01977 (0.10% / 1.6만주)
 0.1_1.5_B0.1_1.8
0.0_0.6_B3.7_0.0
-0.3_0.0_B3.3_0.2
0.0_0.0_B2.4_0.1
-0.4_0.7_R0.4_0.1
0.1_0.6_D0.0_0.7
0.9_1.0_B0.8_0.1
-0.7_0.1_R0.4_0.9
0.3_0.7_B0.3_0.0
0.4_1.2_B0.3_0.1		 -8.91 -7.78 -10.65 -21.88 -23.23 -30.27 N/A
23 2024-06-24 034230 파라다이스 코스피 2026-10-16
(0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,800 (0.82% / 83.6만주)
9,720 (1.46% / 55.2만주)
9,580 (0.63% / 23.4만주)
9,520 (-0.83% / 21.8만주)
9,600 (-2.04% / 24.3만주)
9,800 (-0.10% / 45.5만주)
9,810 (4.25% / 72.2만주)
9,410 (0.86% / 18.5만주)
9,330 (-1.58% / 29.4만주)
9,480 (1.61% / 20.8만주)
2026-10-169,800 (0.82% / 83.6만주)
2026-10-159,720 (1.46% / 55.2만주)
2026-10-149,580 (0.63% / 23.4만주)
2026-10-139,520 (-0.83% / 21.8만주)
2026-10-129,600 (-2.04% / 24.3만주)
2026-10-089,800 (-0.10% / 45.5만주)
2026-10-079,810 (4.25% / 72.2만주)
2026-10-069,410 (0.86% / 18.5만주)
2026-10-029,330 (-1.58% / 29.4만주)
2026-10-019,480 (1.61% / 20.8만주)
 0.1_1.0_R1.5_2.7
-1.6_1.3_R3.1_1.0
0.0_0.2_R0.6_2.7
-1.4_2.0_R0.5_0.3
-0.5_0.3_B1.5_2.7
0.3_1.4_B0.4_1.1
0.0_0.0_R4.3_2.3
0.0_1.0_R0.9_0.4
-0.4_0.8_B1.2_1.5
0.6_1.5_R1.0_0.0		 5.04 -0.81 -6.22 -36.36 -42.62 -48.51
24 2024-05-08 443060 HD현대마린솔루션 코스피 2026-10-16
(-2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 211,500 (-2.08% / 7.1만주)
216,000 (-2.04% / 7.1만주)
220,500 (-3.50% / 7.3만주)
228,500 (3.63% / 8.4만주)
220,500 (0.46% / 8.4만주)
219,500 (-0.23% / 10.8만주)
220,000 (-2.87% / 8.4만주)
226,500 (-3.00% / 10.3만주)
233,500 (-1.48% / 6.2만주)
237,000 (-0.42% / 5.2만주)
2026-10-16211,500 (-2.08% / 7.1만주)
2026-10-15216,000 (-2.04% / 7.1만주)
2026-10-14220,500 (-3.50% / 7.3만주)
2026-10-13228,500 (3.63% / 8.4만주)
2026-10-12220,500 (0.46% / 8.4만주)
2026-10-08219,500 (-0.23% / 10.8만주)
2026-10-07220,000 (-2.87% / 8.4만주)
2026-10-06226,500 (-3.00% / 10.3만주)
2026-10-02233,500 (-1.48% / 6.2만주)
2026-10-01237,000 (-0.42% / 5.2만주)
 1.9_0.2_B4.1_0.5
-0.2_1.4_B1.8_0.2
-1.1_1.4_B2.4_1.3
-0.9_2.7_R4.6_0.0
0.2_2.0_R0.2_2.3
-1.1_1.8_R0.9_0.2
-1.1_1.6_B1.8_0.0
0.6_2.9_B3.6_0.9
-0.2_1.1_B1.3_0.8
0.2_3.2_B0.6_0.8		 -11.13 -8.84 5.19 15.61 10.19 -7.98
25 2024-03-29 475150 SK이터닉스 코스피 2026-10-16
(-4.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 41,500 (-4.16% / 108.2만주)
43,300 (-0.69% / 216.8만주)
43,600 (-0.91% / 33.1만주)
44,000 (0.00% / 67.9만주)
44,000 (-4.35% / 73.9만주)
46,000 (-6.31% / 108.1만주)
49,100 (-2.58% / 48.2만주)
50,400 (1.41% / 71.2만주)
49,700 (0.51% / 57.7만주)
49,450 (0.20% / 51.1만주)
2026-10-1641,500 (-4.16% / 108.2만주)
2026-10-1543,300 (-0.69% / 216.8만주)
2026-10-1443,600 (-0.91% / 33.1만주)
2026-10-1344,000 (0.00% / 67.9만주)
2026-10-1244,000 (-4.35% / 73.9만주)
2026-10-0846,000 (-6.31% / 108.1만주)
2026-10-0749,100 (-2.58% / 48.2만주)
2026-10-0650,400 (1.41% / 71.2만주)
2026-10-0249,700 (0.51% / 57.7만주)
2026-10-0149,450 (0.20% / 51.1만주)
 -1.8_1.7_B2.7_0.7
-6.0_2.4_R5.6_7.0
-0.8_1.4_B0.1_5.2
-3.1_1.2_R3.2_1.4
-1.3_0.9_B3.1_2.3
0.0_1.3_B6.3_0.2
0.4_0.2_B3.0_0.6
0.2_1.9_R1.2_0.4
0.0_0.7_R0.5_1.2
0.1_1.7_R0.1_0.9		 -15.91 -16.83 -22.14 -24.95 99.52 70.43
26 2024-02-27 278470 에이피알 코스피 2026-10-16
(9.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 325,500 (9.23% / 61.2만주)
298,000 (1.19% / 41.3만주)
294,500 (4.06% / 68.9만주)
283,000 (-19.60% / 125.4만주)
352,000 (-5.25% / 44.9만주)
371,500 (-1.98% / 26.8만주)
379,000 (4.99% / 37.6만주)
361,000 (-1.37% / 33.4만주)
366,000 (0.00% / 18.1만주)
366,000 (0.00% / 15.6만주)
2026-10-16325,500 (9.23% / 61.2만주)
2026-10-15298,000 (1.19% / 41.3만주)
2026-10-14294,500 (4.06% / 68.9만주)
2026-10-13283,000 (-19.60% / 125.4만주)
2026-10-12352,000 (-5.25% / 44.9만주)
2026-10-08371,500 (-1.98% / 26.8만주)
2026-10-07379,000 (4.99% / 37.6만주)
2026-10-06361,000 (-1.37% / 33.4만주)
2026-10-02366,000 (0.00% / 18.1만주)
2026-10-01366,000 (0.00% / 15.6만주)
 0.5_0.3_R9.0_3.2
-4.9_0.5_R6.4_1.0
-0.9_5.0_R5.0_2.0
-7.7_1.4_B12.9_2.0
2.3_0.4_B7.4_0.9
-0.9_2.7_B1.1_1.3
0.8_0.3_R4.1_1.5
1.0_1.2_B2.3_1.2
1.2_0.7_B1.2_1.5
0.4_2.3_B0.4_0.7		 -11.07 -9.96 -14.89 -20.56 38.79 32.91
27 2024-01-29 066970 엘앤에프 코스피 2026-10-16
(-10.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 93,700 (-10.51% / 183.7만주)
104,700 (-10.05% / 66.7만주)
116,400 (6.50% / 71.0만주)
109,300 (2.25% / 59.5만주)
106,900 (-8.00% / 43.0만주)
116,200 (-1.19% / 41.7만주)
117,600 (-5.24% / 42.9만주)
124,100 (8.96% / 68.7만주)
113,900 (0.44% / 36.0만주)
113,400 (1.16% / 25.9만주)
2026-10-1693,700 (-10.51% / 183.7만주)
2026-10-15104,700 (-10.05% / 66.7만주)
2026-10-14116,400 (6.50% / 71.0만주)
2026-10-13109,300 (2.25% / 59.5만주)
2026-10-12106,900 (-8.00% / 43.0만주)
2026-10-08116,200 (-1.19% / 41.7만주)
2026-10-07117,600 (-5.24% / 42.9만주)
2026-10-06124,100 (8.96% / 68.7만주)
2026-10-02113,900 (0.44% / 36.0만주)
2026-10-01113,400 (1.16% / 25.9만주)
 0.7_1.3_B10.4_3.3
-5.0_3.8_B5.3_0.0
0.6_0.7_R5.8_3.9
-2.9_5.1_R5.3_0.8
1.0_0.8_B8.9_0.1
2.0_1.0_B3.1_0.0
-1.5_0.1_B3.8_1.4
3.1_1.8_R5.7_0.7
-1.3_1.6_R1.8_1.7
-0.5_1.6_R1.7_0.3		 -16.41 -18.31 -1.47 -45.08 -18.94 13.58
28 2024-01-02 022100 포스코DX 코스피 2026-10-16
(2.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,730 (2.07% / 31.0만주)
19,330 (-6.84% / 31.4만주)
20,750 (2.98% / 23.3만주)
20,150 (1.77% / 27.3만주)
19,800 (-6.16% / 28.3만주)
21,100 (0.24% / 25.0만주)
21,050 (-3.88% / 20.1만주)
21,900 (5.04% / 37.3만주)
20,850 (1.71% / 20.8만주)
20,500 (2.96% / 22.4만주)
2026-10-1619,730 (2.07% / 31.0만주)
2026-10-1519,330 (-6.84% / 31.4만주)
2026-10-1420,750 (2.98% / 23.3만주)
2026-10-1320,150 (1.77% / 27.3만주)
2026-10-1219,800 (-6.16% / 28.3만주)
2026-10-0821,100 (0.24% / 25.0만주)
2026-10-0721,050 (-3.88% / 20.1만주)
2026-10-0621,900 (5.04% / 37.3만주)
2026-10-0220,850 (1.71% / 20.8만주)
2026-10-0120,500 (2.96% / 22.4만주)
 2.1_2.1_B0.4_2.4
-4.0_2.0_B3.0_0.2
-0.9_0.0_R3.9_1.9
-2.3_2.6_R4.2_0.0
-1.4_0.2_B4.8_1.0
0.5_2.4_B0.2_0.9
-0.2_0.0_B3.7_0.0
1.7_0.7_R3.3_0.2
0.2_1.0_R1.5_1.4
0.1_0.1_R2.9_0.0		 -0.90 -8.87 2.90 -39.55 -48.56 -9.43
29 2023-12-22 017860 DS단석 코스피 2026-10-16
(2.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,710 (2.45% / 4.9만주)
11,430 (-6.31% / 9.8만주)
12,200 (-0.08% / 4.6만주)
12,210 (0.08% / 8.5만주)
12,200 (-4.54% / 6.0만주)
12,780 (-2.74% / 6.0만주)
13,140 (1.39% / 10.5만주)
12,960 (-0.46% / 11.1만주)
13,020 (4.75% / 17.9만주)
12,430 (-0.88% / 5.2만주)
2026-10-1611,710 (2.45% / 4.9만주)
2026-10-1511,430 (-6.31% / 9.8만주)
2026-10-1412,200 (-0.08% / 4.6만주)
2026-10-1312,210 (0.08% / 8.5만주)
2026-10-1212,200 (-4.54% / 6.0만주)
2026-10-0812,780 (-2.74% / 6.0만주)
2026-10-0713,140 (1.39% / 10.5만주)
2026-10-0612,960 (-0.46% / 11.1만주)
2026-10-0213,020 (4.75% / 17.9만주)
2026-10-0112,430 (-0.88% / 5.2만주)
 0.1_0.8_R1.7_4.6
-0.6_2.9_B5.8_0.0
-0.4_1.7_R0.3_2.5
-3.1_1.5_R3.3_0.3
-0.3_0.5_B4.2_0.3
0.0_0.0_B2.7_0.0
0.3_1.9_R1.1_0.2
-0.5_1.5_R0.1_1.6
0.2_0.0_R4.6_0.8
-0.5_2.1_B0.4_0.8		 -6.62 -3.70 -4.80 -39.61 -37.18 -43.78 N/A
30 2023-11-21 111380 동인기연 코스피 2026-10-16
(0.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,460 (0.08% / 0.2만주)
12,450 (-3.04% / 0.7만주)
12,840 (-0.39% / 0.1만주)
12,890 (-0.08% / 0.1만주)
12,900 (1.42% / 0.1만주)
12,720 (-0.78% / 0.1만주)
12,820 (-0.62% / 0.2만주)
12,900 (-0.15% / 0.4만주)
12,920 (1.17% / 0.3만주)
12,770 (-1.16% / 0.3만주)
2026-10-1612,460 (0.08% / 0.2만주)
2026-10-1512,450 (-3.04% / 0.7만주)
2026-10-1412,840 (-0.39% / 0.1만주)
2026-10-1312,890 (-0.08% / 0.1만주)
2026-10-1212,900 (1.42% / 0.1만주)
2026-10-0812,720 (-0.78% / 0.1만주)
2026-10-0712,820 (-0.62% / 0.2만주)
2026-10-0612,900 (-0.15% / 0.4만주)
2026-10-0212,920 (1.17% / 0.3만주)
2026-10-0112,770 (-1.16% / 0.3만주)
 -0.1_1.0_R4.5_0.1
1.0_3.6_B4.0_0.0
0.6_0.7_B1.0_0.0
0.5_1.4_B0.5_0.0
0.4_0.9_R1.0_0.5
0.6_0.0_B1.4_0.0
0.7_0.9_B1.3_0.5
0.0_1.7_B0.2_0.0
1.2_2.9_D0.0_0.0
0.9_0.4_B2.0_0.0		 -3.56 -2.88 -3.49 -13.17 -3.92 -5.76 N/A
31 2023-11-17 450080 에코프로머티 코스피 2026-10-16
(-0.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 32,200 (-0.46% / 31.3만주)
32,350 (-8.36% / 42.3만주)
35,300 (3.07% / 44.3만주)
34,250 (-0.87% / 60.0만주)
34,550 (-8.23% / 51.1만주)
37,650 (-1.57% / 45.5만주)
38,250 (-3.65% / 34.6만주)
39,700 (4.47% / 58.0만주)
38,000 (2.84% / 52.2만주)
36,950 (6.18% / 34.6만주)
2026-10-1632,200 (-0.46% / 31.3만주)
2026-10-1532,350 (-8.36% / 42.3만주)
2026-10-1435,300 (3.07% / 44.3만주)
2026-10-1334,250 (-0.87% / 60.0만주)
2026-10-1234,550 (-8.23% / 51.1만주)
2026-10-0837,650 (-1.57% / 45.5만주)
2026-10-0738,250 (-3.65% / 34.6만주)
2026-10-0639,700 (4.47% / 58.0만주)
2026-10-0238,000 (2.84% / 52.2만주)
2026-10-0136,950 (6.18% / 34.6만주)
 0.5_2.0_B0.8_2.3
-3.7_2.6_B4.9_0.0
-0.4_0.3_R3.5_2.5
-2.0_8.3_R1.2_0.3
1.1_0.1_B9.2_2.1
1.0_0.1_B2.6_1.4
-0.4_0.5_B3.3_0.1
2.0_2.1_R2.5_1.8
-0.7_1.0_R3.5_2.9
-0.3_1.0_R6.5_0.0		 -7.47 -10.56 -14.36 -54.58 -42.40 -35.98
32 2023-10-05 454910 두산로보틱스 코스피 2026-10-16
(2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 59,000 (2.08% / 24.9만주)
57,800 (-7.07% / 40.9만주)
62,200 (0.32% / 18.5만주)
62,000 (-1.90% / 34.8만주)
63,200 (-8.41% / 47.7만주)
69,000 (-3.09% / 37.6만주)
71,200 (-4.81% / 33.4만주)
74,800 (2.33% / 53.1만주)
73,100 (1.81% / 37.1만주)
71,800 (4.66% / 34.6만주)
2026-10-1659,000 (2.08% / 24.9만주)
2026-10-1557,800 (-7.07% / 40.9만주)
2026-10-1462,200 (0.32% / 18.5만주)
2026-10-1362,000 (-1.90% / 34.8만주)
2026-10-1263,200 (-8.41% / 47.7만주)
2026-10-0869,000 (-3.09% / 37.6만주)
2026-10-0771,200 (-4.81% / 33.4만주)
2026-10-0674,800 (2.33% / 53.1만주)
2026-10-0273,100 (1.81% / 37.1만주)
2026-10-0171,800 (4.66% / 34.6만주)
 0.3_1.0_R1.9_2.9
-4.7_2.6_B2.5_1.2
-0.6_1.0_R1.0_1.6
-2.7_3.9_R0.8_0.6
0.0_0.2_B8.4_0.1
0.0_0.0_B3.1_0.8
0.1_0.1_B4.9_0.1
0.0_1.0_R2.3_2.1
-0.4_1.1_R2.2_0.4
0.1_1.0_R4.5_0.0		 -13.99 -15.11 -16.43 -36.76 -35.38 -17.94
33 2023-09-15 465770 STX그린로지스 코스피 2026-10-16
(2.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,280 (2.47% / 18.7만주)
2,225 (-8.81% / 37.5만주)
2,440 (7.25% / 106.8만주)
2,275 (-3.81% / 47.6만주)
2,365 (8.99% / 94.0만주)
2,170 (0.70% / 63.6만주)
2,155 (2.13% / 56.1만주)
2,110 (-5.80% / 26.0만주)
2,240 (-0.44% / 10.9만주)
2,250 (-1.53% / 10.9만주)
2026-10-162,280 (2.47% / 18.7만주)
2026-10-152,225 (-8.81% / 37.5만주)
2026-10-142,440 (7.25% / 106.8만주)
2026-10-132,275 (-3.81% / 47.6만주)
2026-10-122,365 (8.99% / 94.0만주)
2026-10-082,170 (0.70% / 63.6만주)
2026-10-072,155 (2.13% / 56.1만주)
2026-10-062,110 (-5.80% / 26.0만주)
2026-10-022,240 (-0.44% / 10.9만주)
2026-10-012,250 (-1.53% / 10.9만주)
 0.0_2.5_R2.5_4.2
-7.2_2.7_B1.8_9.5
0.2_0.0_R7.0_7.0
1.3_3.3_B5.0_8.8
0.0_3.0_R9.0_7.0
0.7_1.8_D0.0_16.8
0.0_0.5_R2.1_19.7
-0.9_4.0_B5.0_0.0
0.0_1.3_B0.4_3.3
0.7_4.0_B2.2_0.2		 -0.22 -27.73 -39.04 -62.56 -62.75 -69.52 N/A
34 2023-08-21 092790 넥스틸 코스피 2026-10-16
(5.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,100 (5.65% / 31.6만주)
12,400 (-5.34% / 41.2만주)
13,100 (4.55% / 81.2만주)
12,530 (-0.87% / 23.8만주)
12,640 (-4.68% / 22.4만주)
13,260 (-3.42% / 21.2만주)
13,730 (-3.24% / 26.6만주)
14,190 (0.78% / 69.7만주)
14,080 (0.57% / 42.5만주)
14,000 (-2.78% / 188.9만주)
2026-10-1613,100 (5.65% / 31.6만주)
2026-10-1512,400 (-5.34% / 41.2만주)
2026-10-1413,100 (4.55% / 81.2만주)
2026-10-1312,530 (-0.87% / 23.8만주)
2026-10-1212,640 (-4.68% / 22.4만주)
2026-10-0813,260 (-3.42% / 21.2만주)
2026-10-0713,730 (-3.24% / 26.6만주)
2026-10-0614,190 (0.78% / 69.7만주)
2026-10-0214,080 (0.57% / 42.5만주)
2026-10-0114,000 (-2.78% / 188.9만주)
 0.8_0.4_R3.2_3.0
-1.2_2.2_B4.2_4.3
3.8_0.7_R0.8_7.2
-2.9_2.3_R2.1_1.0
-1.1_0.3_B3.6_2.1
-0.5_0.3_B2.9_0.1
0.4_0.2_B3.6_0.4
0.9_0.8_B0.1_3.2
-0.8_0.7_R1.4_0.6
7.6_3.9_B9.7_0.4		 -9.03 -6.56 17.91 -22.26 23.58 12.16 N/A
35 2023-08-08 030190 NICE평가정보 코스피 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,010 (2.41% / 8.0만주)
16,610 (-1.31% / 6.4만주)
16,830 (1.32% / 4.1만주)
16,610 (1.16% / 8.1만주)
16,420 (-2.20% / 8.4만주)
16,790 (-0.36% / 3.0만주)
16,850 (4.33% / 8.4만주)
16,150 (-0.74% / 5.0만주)
16,270 (0.37% / 8.6만주)
16,210 (1.76% / 6.0만주)
2026-10-1617,010 (2.41% / 8.0만주)
2026-10-1516,610 (-1.31% / 6.4만주)
2026-10-1416,830 (1.32% / 4.1만주)
2026-10-1316,610 (1.16% / 8.1만주)
2026-10-1216,420 (-2.20% / 8.4만주)
2026-10-0816,790 (-0.36% / 3.0만주)
2026-10-0716,850 (4.33% / 8.4만주)
2026-10-0616,150 (-0.74% / 5.0만주)
2026-10-0216,270 (0.37% / 8.6만주)
2026-10-0116,210 (1.76% / 6.0만주)
 -0.7_0.0_R2.8_2.2
0.0_2.3_B1.3_1.2
-0.6_0.0_R1.9_1.0
0.8_3.3_R0.4_0.9
-0.5_0.5_B1.7_0.2
-0.3_1.4_B0.1_0.1
0.9_0.9_R3.4_1.2
1.4_0.6_B2.1_0.3
0.1_0.4_R0.2_1.4
0.0_0.1_R1.8_0.5		 6.78 5.72 22.73 11.25 8.74 30.03
36 2023-07-28 462520 조선내화 코스피 2026-10-16
(0.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,330 (0.89% / 1.1만주)
11,230 (-1.40% / 1.7만주)
11,390 (1.06% / 1.9만주)
11,270 (-3.68% / 3.3만주)
11,700 (-5.19% / 5.1만주)
12,340 (-4.04% / 4.3만주)
12,860 (-1.76% / 4.1만주)
13,090 (2.11% / 64.4만주)
12,820 (0.39% / 0.1만주)
12,770 (0.63% / 0.3만주)
2026-10-1611,330 (0.89% / 1.1만주)
2026-10-1511,230 (-1.40% / 1.7만주)
2026-10-1411,390 (1.06% / 1.9만주)
2026-10-1311,270 (-3.68% / 3.3만주)
2026-10-1211,700 (-5.19% / 5.1만주)
2026-10-0812,340 (-4.04% / 4.3만주)
2026-10-0712,860 (-1.76% / 4.1만주)
2026-10-0613,090 (2.11% / 64.4만주)
2026-10-0212,820 (0.39% / 0.1만주)
2026-10-0112,770 (0.63% / 0.3만주)
 -0.7_0.0_R2.9_4.4
-2.5_0.7_R1.2_0.6
-1.3_0.0_R2.4_1.3
-0.3_1.4_B3.4_0.0
0.2_0.3_B5.4_0.0
0.0_0.0_B4.0_0.0
0.0_0.3_B1.8_0.0
0.3_0.8_R1.8_14.9
0.0_0.2_R0.4_0.2
0.9_0.8_B0.2_0.0		 -10.72 -11.48 -18.55 -22.45 -17.06 -24.47 N/A
37 2023-06-20 090460 비에이치 코스피 2026-10-16
(3.15%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,330 (3.15% / 65.6만주)
16,800 (-9.43% / 63.1만주)
18,550 (-0.75% / 36.5만주)
18,690 (-1.37% / 56.8만주)
18,950 (-12.27% / 96.7만주)
21,600 (-2.70% / 50.6만주)
22,200 (-1.33% / 63.8만주)
22,500 (8.17% / 120.0만주)
20,800 (0.24% / 53.2만주)
20,750 (1.47% / 53.0만주)
2026-10-1617,330 (3.15% / 65.6만주)
2026-10-1516,800 (-9.43% / 63.1만주)
2026-10-1418,550 (-0.75% / 36.5만주)
2026-10-1318,690 (-1.37% / 56.8만주)
2026-10-1218,950 (-12.27% / 96.7만주)
2026-10-0821,600 (-2.70% / 50.6만주)
2026-10-0722,200 (-1.33% / 63.8만주)
2026-10-0622,500 (8.17% / 120.0만주)
2026-10-0220,800 (0.24% / 53.2만주)
2026-10-0120,750 (1.47% / 53.0만주)
 1.2_1.5_R2.0_5.9
-7.5_1.7_B2.0_2.3
0.7_1.7_B1.4_1.4
-3.4_3.5_R2.1_1.6
-4.9_0.1_B7.8_1.2
-0.4_1.9_B2.3_0.9
-2.2_2.0_R0.9_2.3
1.4_1.2_R6.6_0.7
-1.0_1.2_R1.2_1.2
-0.7_1.0_R2.2_0.5		 -15.26 -11.85 -8.79 -27.64 4.52 4.30 N/A
38 2023-06-16 460850 동국씨엠 코스피 2026-10-16
(3.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,120 (3.23% / 2.5만주)
4,960 (-1.98% / 5.0만주)
5,060 (0.80% / 2.4만주)
5,020 (-0.20% / 8.6만주)
5,030 (-3.08% / 3.4만주)
5,190 (-2.08% / 2.3만주)
5,300 (-1.12% / 3.2만주)
5,360 (-0.56% / 2.1만주)
5,390 (0.94% / 1.9만주)
5,340 (0.00% / 8.9만주)
2026-10-165,120 (3.23% / 2.5만주)
2026-10-154,960 (-1.98% / 5.0만주)
2026-10-145,060 (0.80% / 2.4만주)
2026-10-135,020 (-0.20% / 8.6만주)
2026-10-125,030 (-3.08% / 3.4만주)
2026-10-085,190 (-2.08% / 2.3만주)
2026-10-075,300 (-1.12% / 3.2만주)
2026-10-065,360 (-0.56% / 2.1만주)
2026-10-025,390 (0.94% / 1.9만주)
2026-10-015,340 (0.00% / 8.9만주)
 -0.3_0.6_R3.7_0.4
0.0_1.6_B2.0_0.0
0.0_0.2_R0.8_2.4
0.0_2.3_B0.2_1.8
1.2_0.0_B4.2_0.0
0.0_0.0_B2.1_0.0
1.7_0.0_B2.8_0.0
0.7_0.0_B1.3_0.2
-0.4_0.6_R1.3_0.7
6.0_0.6_B5.7_0.0		 -4.12 -3.40 10.34 -9.54 5.59 1.03 N/A
39 2023-06-16 460860 동국제강 코스피 2026-10-16
(11.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,840 (11.82% / 178.3만주)
8,800 (-1.57% / 48.0만주)
8,940 (-0.11% / 46.4만주)
8,950 (-0.78% / 18.5만주)
9,020 (-4.25% / 16.8만주)
9,420 (-2.59% / 56.7만주)
9,670 (-1.93% / 21.1만주)
9,860 (-0.20% / 41.0만주)
9,880 (0.00% / 40.7만주)
9,880 (4.55% / 326.3만주)
2026-10-169,840 (11.82% / 178.3만주)
2026-10-158,800 (-1.57% / 48.0만주)
2026-10-148,940 (-0.11% / 46.4만주)
2026-10-138,950 (-0.78% / 18.5만주)
2026-10-129,020 (-4.25% / 16.8만주)
2026-10-089,420 (-2.59% / 56.7만주)
2026-10-079,670 (-1.93% / 21.1만주)
2026-10-069,860 (-0.20% / 41.0만주)
2026-10-029,880 (0.00% / 40.7만주)
2026-10-019,880 (4.55% / 326.3만주)
 1.1_2.2_R9.4_2.6
1.1_1.6_B2.7_0.0
3.4_0.9_B3.4_2.7
-2.8_1.0_R2.1_0.8
-1.8_0.1_B2.5_0.5
0.1_0.6_B2.7_1.2
-0.6_0.1_B1.3_0.7
1.1_0.5_B1.3_2.5
-1.4_2.1_R1.4_1.1
17.6_0.5_B11.1_6.0		 4.13 -4.84 15.76 -3.91 24.43 14.98 N/A
40 2023-05-31 457190 이수스페셜티케미컬 코스피 2026-10-16
(-3.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 87,300 (-3.75% / 125.8만주)
90,700 (-0.66% / 72.1만주)
91,300 (10.13% / 88.0만주)
82,900 (-1.66% / 44.4만주)
84,300 (4.46% / 82.0만주)
80,700 (1.64% / 21.6만주)
79,400 (-5.70% / 22.8만주)
84,200 (3.82% / 28.4만주)
81,100 (3.44% / 37.0만주)
78,400 (-1.63% / 36.4만주)
2026-10-1687,300 (-3.75% / 125.8만주)
2026-10-1590,700 (-0.66% / 72.1만주)
2026-10-1491,300 (10.13% / 88.0만주)
2026-10-1382,900 (-1.66% / 44.4만주)
2026-10-1284,300 (4.46% / 82.0만주)
2026-10-0880,700 (1.64% / 21.6만주)
2026-10-0779,400 (-5.70% / 22.8만주)
2026-10-0684,200 (3.82% / 28.4만주)
2026-10-0281,100 (3.44% / 37.0만주)
2026-10-0178,400 (-1.63% / 36.4만주)
 1.4_1.0_B5.5_3.5
-4.3_3.1_R3.8_1.9
0.6_0.0_R9.5_1.8
-2.5_7.2_R0.9_1.0
4.7_2.7_B0.2_6.0
1.5_1.9_R0.1_1.0
-2.4_0.5_B3.4_0.4
1.2_1.9_R2.6_0.7
1.1_2.4_R2.3_0.7
-2.5_3.3_R0.9_0.1		 9.54 34.31 43.35 -16.78 40.35 70.18
41 2023-05-30 456040 OCI 코스피 2026-10-16
(2.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 66,000 (2.96% / 3.0만주)
64,100 (-7.37% / 3.6만주)
69,200 (0.00% / 1.9만주)
69,200 (-0.86% / 3.2만주)
69,800 (-1.97% / 2.0만주)
71,200 (-2.47% / 2.4만주)
73,000 (-1.22% / 1.5만주)
73,900 (-0.14% / 2.2만주)
74,000 (0.95% / 3.5만주)
73,300 (-3.04% / 4.0만주)
2026-10-1666,000 (2.96% / 3.0만주)
2026-10-1564,100 (-7.37% / 3.6만주)
2026-10-1469,200 (0.00% / 1.9만주)
2026-10-1369,200 (-0.86% / 3.2만주)
2026-10-1269,800 (-1.97% / 2.0만주)
2026-10-0871,200 (-2.47% / 2.4만주)
2026-10-0773,000 (-1.22% / 1.5만주)
2026-10-0673,900 (-0.14% / 2.2만주)
2026-10-0274,000 (0.95% / 3.5만주)
2026-10-0173,300 (-3.04% / 4.0만주)
 1.6_1.2_R1.2_2.0
-2.9_1.7_B4.6_0.7
0.3_1.0_B0.3_1.7
-2.1_2.9_R1.3_0.6
-0.8_1.3_B1.1_0.4
-0.8_0.1_B1.7_0.6
-0.1_0.1_B1.1_0.9
2.0_0.4_B2.1_0.3
0.4_1.2_R0.5_0.8
-0.7_1.4_B2.4_0.7		 -12.70 -11.29 -26.91 -31.32 -10.57 12.24 N/A
42 2023-04-19 100090 SK오션플랜트 코스피 2026-10-16
(4.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,610 (4.02% / 38.3만주)
10,200 (-8.03% / 57.5만주)
11,090 (0.91% / 25.5만주)
10,990 (-3.93% / 46.1만주)
11,440 (-5.45% / 37.2만주)
12,100 (-2.42% / 37.5만주)
12,400 (-3.20% / 49.9만주)
12,810 (6.84% / 91.8만주)
11,990 (0.17% / 32.1만주)
11,970 (2.48% / 36.8만주)
2026-10-1610,610 (4.02% / 38.3만주)
2026-10-1510,200 (-8.03% / 57.5만주)
2026-10-1411,090 (0.91% / 25.5만주)
2026-10-1310,990 (-3.93% / 46.1만주)
2026-10-1211,440 (-5.45% / 37.2만주)
2026-10-0812,100 (-2.42% / 37.5만주)
2026-10-0712,400 (-3.20% / 49.9만주)
2026-10-0612,810 (6.84% / 91.8만주)
2026-10-0211,990 (0.17% / 32.1만주)
2026-10-0111,970 (2.48% / 36.8만주)
 0.5_1.3_R3.5_1.8
-4.9_2.4_B3.3_1.6
-0.6_0.0_R1.6_1.6
-3.8_2.5_B0.1_3.0
-1.9_0.2_B3.6_2.4
1.3_0.7_B3.7_0.0
0.2_0.2_B3.4_1.1
0.7_0.5_R6.1_0.3
0.8_0.9_B0.7_0.4
1.4_1.6_R1.1_0.3		 -9.16 -12.67 -20.46 -54.46 -48.12 -52.31
43 2023-04-10 448730 삼성FN리츠 코스피 2026-10-16
(0.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,150 (0.19% / 7.0만주)
5,140 (-0.96% / 5.2만주)
5,190 (0.58% / 3.1만주)
5,160 (0.19% / 13.8만주)
5,150 (0.39% / 1.8만주)
5,130 (0.98% / 2.2만주)
5,080 (0.59% / 3.2만주)
5,050 (0.40% / 4.2만주)
5,030 (0.00% / 3.2만주)
5,030 (1.41% / 4.9만주)
2026-10-165,150 (0.19% / 7.0만주)
2026-10-155,140 (-0.96% / 5.2만주)
2026-10-145,190 (0.58% / 3.1만주)
2026-10-135,160 (0.19% / 13.8만주)
2026-10-125,150 (0.39% / 1.8만주)
2026-10-085,130 (0.98% / 2.2만주)
2026-10-075,080 (0.59% / 3.2만주)
2026-10-065,050 (0.40% / 4.2만주)
2026-10-025,030 (0.00% / 3.2만주)
2026-10-015,030 (1.41% / 4.9만주)
 -1.8_0.0_R2.0_0.8
0.0_2.3_B1.0_0.0
-0.2_1.2_R0.8_0.0
-1.0_0.8_R1.2_0.8
-0.6_0.8_R1.0_0.0
0.0_1.0_R1.0_0.0
-1.0_0.0_R1.6_0.0
0.4_1.8_D0.0_0.0
0.2_1.3_B0.2_0.0
0.0_1.1_R1.4_0.0		 3.83 -2.83 -4.81 -14.83 9.60 20.95
44 2023-04-10 453340 현대그린푸드 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,410 (3.30% / 8.8만주)
18,790 (-0.21% / 5.2만주)
18,830 (-0.95% / 3.1만주)
19,010 (-0.73% / 4.8만주)
19,150 (0.63% / 2.6만주)
19,030 (0.21% / 3.2만주)
18,990 (1.77% / 3.6만주)
18,660 (-1.32% / 3.2만주)
18,910 (1.01% / 2.1만주)
18,720 (-2.30% / 3.3만주)
2026-10-1619,410 (3.30% / 8.8만주)
2026-10-1518,790 (-0.21% / 5.2만주)
2026-10-1418,830 (-0.95% / 3.1만주)
2026-10-1319,010 (-0.73% / 4.8만주)
2026-10-1219,150 (0.63% / 2.6만주)
2026-10-0819,030 (0.21% / 3.2만주)
2026-10-0718,990 (1.77% / 3.6만주)
2026-10-0618,660 (-1.32% / 3.2만주)
2026-10-0218,910 (1.01% / 2.1만주)
2026-10-0118,720 (-2.30% / 3.3만주)
 3.1_2.9_R1.5_0.6
-0.2_1.3_B0.1_2.1
0.0_0.2_B0.9_1.7
0.3_0.9_B1.0_0.8
0.9_1.8_B0.3_0.5
-0.5_0.4_R0.7_1.2
1.3_0.3_R0.5_0.7
3.1_0.1_B4.3_0.0
0.5_0.9_R0.5_0.7
1.1_0.1_B3.4_0.3		 1.30 1.73 9.46 23.35 34.66 29.73
45 2023-03-31 452260 한화갤러리아 코스피 2026-10-16
(4.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,805 (4.28% / 324.2만주)
2,690 (-2.89% / 180.9만주)
2,770 (5.73% / 275.4만주)
2,620 (0.58% / 199.9만주)
2,605 (2.36% / 139.9만주)
2,545 (-3.05% / 81.5만주)
2,625 (0.19% / 102.7만주)
2,620 (0.96% / 81.2만주)
2,595 (-1.33% / 114.5만주)
2,630 (-9.47% / 278.7만주)
2026-10-162,805 (4.28% / 324.2만주)
2026-10-152,690 (-2.89% / 180.9만주)
2026-10-142,770 (5.73% / 275.4만주)
2026-10-132,620 (0.58% / 199.9만주)
2026-10-122,605 (2.36% / 139.9만주)
2026-10-082,545 (-3.05% / 81.5만주)
2026-10-072,625 (0.19% / 102.7만주)
2026-10-062,620 (0.96% / 81.2만주)
2026-10-022,595 (-1.33% / 114.5만주)
2026-10-012,630 (-9.47% / 278.7만주)
 0.0_0.2_R4.8_3.2
-1.6_2.2_B1.3_3.1
0.2_0.6_R5.5_2.5
-0.4_3.3_R1.0_2.9
0.0_1.8_R2.4_2.1
-0.2_1.8_B2.9_0.0
0.8_1.1_B0.6_3.0
0.2_1.0_R0.8_1.5
0.2_1.9_B1.5_0.8
0.0_1.0_B9.5_0.5		 -3.44 14.26 33.25 16.15 33.25 156.87 N/A
46 2023-03-27 451800 한화리츠 코스피 2026-10-16
(0.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,120 (0.39% / 20.5만주)
5,100 (-4.85% / 11.3만주)
5,360 (0.56% / 6.6만주)
5,330 (-0.93% / 10.8만주)
5,380 (-1.47% / 6.8만주)
5,460 (2.25% / 6.4만주)
5,340 (-0.19% / 4.3만주)
5,350 (-0.37% / 3.6만주)
5,370 (0.75% / 7.2만주)
5,330 (-0.37% / 8.5만주)
2026-10-165,120 (0.39% / 20.5만주)
2026-10-155,100 (-4.85% / 11.3만주)
2026-10-145,360 (0.56% / 6.6만주)
2026-10-135,330 (-0.93% / 10.8만주)
2026-10-125,380 (-1.47% / 6.8만주)
2026-10-085,460 (2.25% / 6.4만주)
2026-10-075,340 (-0.19% / 4.3만주)
2026-10-065,350 (-0.37% / 3.6만주)
2026-10-025,370 (0.75% / 7.2만주)
2026-10-015,330 (-0.37% / 8.5만주)
 0.4_4.1_D0.0_0.0
-0.9_0.8_B4.0_0.0
0.0_0.6_R0.6_4.5
-0.9_1.3_D0.0_0.9
-2.0_0.2_R0.6_5.0
0.0_1.1_R2.2_5.7
-0.2_0.9_D0.0_1.7
-0.2_1.3_B0.2_0.0
-1.9_0.0_R2.7_5.0
0.2_1.3_B0.6_1.5		 -4.30 -3.21 9.99 -9.70 19.07 26.89
47 2022-12-22 377740 바이오노트 코스피 2026-10-16
(2.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,645 (2.20% / 8.2만주)
4,545 (-1.84% / 10.4만주)
4,630 (0.33% / 5.5만주)
4,615 (0.00% / 7.0만주)
4,615 (-0.54% / 3.4만주)
4,640 (-1.28% / 4.1만주)
4,700 (1.29% / 6.2만주)
4,640 (-1.28% / 4.9만주)
4,700 (0.11% / 2.9만주)
4,695 (0.43% / 3.3만주)
2026-10-164,645 (2.20% / 8.2만주)
2026-10-154,545 (-1.84% / 10.4만주)
2026-10-144,630 (0.33% / 5.5만주)
2026-10-134,615 (0.00% / 7.0만주)
2026-10-124,615 (-0.54% / 3.4만주)
2026-10-084,640 (-1.28% / 4.1만주)
2026-10-074,700 (1.29% / 6.2만주)
2026-10-064,640 (-1.28% / 4.9만주)
2026-10-024,700 (0.11% / 2.9만주)
2026-10-014,695 (0.43% / 3.3만주)
 0.0_0.0_R2.4_1.0
-1.6_4.4_B0.2_1.2
0.8_1.6_B0.4_0.0
0.0_2.3_D0.0_0.0
0.3_1.3_B0.9_0.0
-0.1_1.4_B1.2_0.1
0.6_0.6_R0.6_0.3
-0.9_0.5_B0.4_0.6
0.0_1.2_R0.1_0.4
0.0_1.3_R0.4_0.5		 -0.64 -1.80 -0.64 -7.84 -6.80 -16.00 N/A
48 2022-11-28 446070 유니드비티플러스 코스피 2026-10-16
(2.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,795 (2.29% / 1.3만주)
3,710 (-2.75% / 2.1만주)
3,815 (1.19% / 1.5만주)
3,770 (-1.44% / 2.7만주)
3,825 (-2.92% / 3.0만주)
3,940 (0.13% / 2.4만주)
3,935 (-1.25% / 3.8만주)
3,985 (-1.48% / 4.8만주)
4,045 (-0.98% / 3.6만주)
4,085 (5.69% / 4.0만주)
2026-10-163,795 (2.29% / 1.3만주)
2026-10-153,710 (-2.75% / 2.1만주)
2026-10-143,815 (1.19% / 1.5만주)
2026-10-133,770 (-1.44% / 2.7만주)
2026-10-123,825 (-2.92% / 3.0만주)
2026-10-083,940 (0.13% / 2.4만주)
2026-10-073,935 (-1.25% / 3.8만주)
2026-10-063,985 (-1.48% / 4.8만주)
2026-10-024,045 (-0.98% / 3.6만주)
2026-10-014,085 (5.69% / 4.0만주)
 4.6_1.2_B3.2_0.0
0.0_7.4_B2.8_0.0
0.9_0.7_R0.3_0.5
0.0_3.7_B1.4_0.0
0.3_0.9_B3.2_0.0
0.0_0.6_R0.1_1.0
-0.4_0.9_B0.9_0.1
0.0_2.6_B1.5_0.0
-0.5_1.4_B0.5_0.7
0.0_0.0_R5.7_0.1		 -1.81 -1.94 15.88 22.03 20.09 4.40 N/A
49 2022-11-03 108320 LX세미콘 코스피 2026-10-16
(1.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 32,550 (1.40% / 7.5만주)
32,100 (-5.87% / 7.9만주)
34,100 (-1.59% / 6.3만주)
34,650 (-2.81% / 7.0만주)
35,650 (-4.68% / 6.5만주)
37,400 (-0.53% / 3.7만주)
37,600 (-1.70% / 5.6만주)
38,250 (2.27% / 6.0만주)
37,400 (-2.35% / 3.9만주)
38,300 (4.64% / 8.2만주)
2026-10-1632,550 (1.40% / 7.5만주)
2026-10-1532,100 (-5.87% / 7.9만주)
2026-10-1434,100 (-1.59% / 6.3만주)
2026-10-1334,650 (-2.81% / 7.0만주)
2026-10-1235,650 (-4.68% / 6.5만주)
2026-10-0837,400 (-0.53% / 3.7만주)
2026-10-0737,600 (-1.70% / 5.6만주)
2026-10-0638,250 (2.27% / 6.0만주)
2026-10-0237,400 (-2.35% / 3.9만주)
2026-10-0138,300 (4.64% / 8.2만주)
 0.0_0.2_R1.2_1.8
-5.3_1.6_B0.6_2.0
-0.1_1.0_B1.4_2.9
-1.3_3.6_B1.6_0.1
-0.8_0.1_B3.9_1.9
0.3_0.5_B0.8_1.2
-0.4_1.1_B1.3_0.4
1.5_1.2_R0.8_0.7
0.0_0.4_B2.3_0.1
-0.3_0.5_R4.9_0.0		 -11.07 -7.13 -20.22 -38.00 -35.13 -43.58 N/A
50 2022-10-06 432320 KB스타리츠 코스피 2026-10-16
(2.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,531 (2.07% / 19.6만주)
1,500 (-2.60% / 31.3만주)
1,540 (-1.97% / 28.3만주)
1,571 (0.06% / 51.9만주)
1,570 (-3.38% / 28.6만주)
1,625 (0.68% / 16.1만주)
1,614 (-1.71% / 19.4만주)
1,642 (-0.12% / 18.8만주)
1,644 (0.55% / 21.5만주)
1,635 (0.55% / 20.6만주)
2026-10-161,531 (2.07% / 19.6만주)
2026-10-151,500 (-2.60% / 31.3만주)
2026-10-141,540 (-1.97% / 28.3만주)
2026-10-131,571 (0.06% / 51.9만주)
2026-10-121,570 (-3.38% / 28.6만주)
2026-10-081,625 (0.68% / 16.1만주)
2026-10-071,614 (-1.71% / 19.4만주)
2026-10-061,642 (-0.12% / 18.8만주)
2026-10-021,644 (0.55% / 21.5만주)
2026-10-011,635 (0.55% / 20.6만주)
 -1.3_0.0_R6.1_0.2
0.0_3.3_B2.6_0.0
0.0_0.0_B2.0_1.8
2.7_2.5_B2.5_0.0
-1.2_0.0_B2.2_0.9
1.6_1.3_B0.9_0.0
-0.4_0.6_B1.3_0.0
-0.9_0.6_R0.7_0.1
-0.1_0.7_R0.6_2.0
1.4_1.5_B0.8_0.0		 -5.84 -4.97 6.02 -23.91 -53.73 -58.19
51 2022-08-22 403550 쏘카 코스피 2026-10-16
(0.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,490 (0.38% / 1.1만주)
10,450 (-2.61% / 2.2만주)
10,730 (1.61% / 1.8만주)
10,560 (-1.77% / 2.2만주)
10,750 (-3.33% / 1.5만주)
11,120 (-3.30% / 1.0만주)
11,500 (2.40% / 1.9만주)
11,230 (-0.62% / 3.2만주)
11,300 (4.05% / 3.6만주)
10,860 (1.12% / 0.4만주)
2026-10-1610,490 (0.38% / 1.1만주)
2026-10-1510,450 (-2.61% / 2.2만주)
2026-10-1410,730 (1.61% / 1.8만주)
2026-10-1310,560 (-1.77% / 2.2만주)
2026-10-1210,750 (-3.33% / 1.5만주)
2026-10-0811,120 (-3.30% / 1.0만주)
2026-10-0711,500 (2.40% / 1.9만주)
2026-10-0611,230 (-0.62% / 3.2만주)
2026-10-0211,300 (4.05% / 3.6만주)
2026-10-0110,860 (1.12% / 0.4만주)
 2.3_1.6_B1.3_0.5
-4.0_0.7_R1.5_6.7
-2.2_0.0_R3.9_9.8
-3.2_0.7_R1.4_2.7
-2.2_0.7_B1.2_2.9
-1.7_0.2_B1.6_5.2
0.0_0.7_R2.4_1.0
0.7_1.2_B1.3_3.7
0.2_0.0_R3.9_2.9
0.8_1.2_R0.3_0.0		 -2.33 -1.87 5.01 -8.94 -10.53 -10.99 N/A
52 2022-08-01 126720 수산인더스트리 코스피 2026-10-16
(1.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,000 (1.16% / 2.6만주)
19,770 (-2.61% / 3.5만주)
20,300 (-0.25% / 1.0만주)
20,350 (-0.73% / 2.7만주)
20,500 (-2.61% / 2.1만주)
21,050 (-3.22% / 3.1만주)
21,750 (1.87% / 2.0만주)
21,350 (-0.70% / 1.0만주)
21,500 (0.23% / 1.3만주)
21,450 (0.70% / 1.3만주)
2026-10-1620,000 (1.16% / 2.6만주)
2026-10-1519,770 (-2.61% / 3.5만주)
2026-10-1420,300 (-0.25% / 1.0만주)
2026-10-1320,350 (-0.73% / 2.7만주)
2026-10-1220,500 (-2.61% / 2.1만주)
2026-10-0821,050 (-3.22% / 3.1만주)
2026-10-0721,750 (1.87% / 2.0만주)
2026-10-0621,350 (-0.70% / 1.0만주)
2026-10-0221,500 (0.23% / 1.3만주)
2026-10-0121,450 (0.70% / 1.3만주)
 -0.4_0.0_R1.5_1.0
-2.2_0.9_B0.4_0.6
0.2_0.2_B0.5_1.7
-0.7_1.7_D0.0_1.5
-0.7_0.0_B1.9_0.7
0.0_0.5_B3.2_0.0
2.6_0.7_B0.7_1.6
0.2_0.2_B0.9_0.2
-0.2_0.0_R0.5_1.2
0.9_1.4_B0.2_0.7		 -6.10 -7.41 -5.44 -31.51 -11.45 -7.48 N/A
53 2022-05-31 357430 마스턴프리미어리츠 코스피 2026-10-16
(0.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 750 (0.54% / 0.9만주)
746 (-3.12% / 0.8만주)
770 (1.85% / 0.7만주)
756 (-4.55% / 1.7만주)
792 (1.67% / 1.0만주)
779 (-0.26% / 0.7만주)
781 (1.30% / 1.3만주)
771 (-2.90% / 2.3만주)
794 (-0.87% / 12.5만주)
801 (-3.03% / 1.8만주)
2026-10-16750 (0.54% / 0.9만주)
2026-10-15746 (-3.12% / 0.8만주)
2026-10-14770 (1.85% / 0.7만주)
2026-10-13756 (-4.55% / 1.7만주)
2026-10-12792 (1.67% / 1.0만주)
2026-10-08779 (-0.26% / 0.7만주)
2026-10-07781 (1.30% / 1.3만주)
2026-10-06771 (-2.90% / 2.3만주)
2026-10-02794 (-0.87% / 12.5만주)
2026-10-01801 (-3.03% / 1.8만주)
 3.9_5.2_B2.5_0.0
1.3_2.0_B4.4_0.0
2.8_3.9_B0.9_0.0
0.0_0.8_B4.5_0.9
1.4_2.0_R0.3_0.0
-0.3_1.9_D0.0_1.0
0.8_2.2_R0.5_0.4
-0.5_1.4_B2.4_3.3
1.4_10.5_B2.2_0.0
0.1_1.4_B3.1_0.2		 -9.20 -20.97 20.97 -47.88 -54.27 -50.43 N/A
54 2022-03-28 417310 코람코더원리츠 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,385 (0.00% / 5.2만주)
2,385 (-0.21% / 22.8만주)
2,390 (0.21% / 10.4만주)
2,385 (0.00% / 13.7만주)
2,385 (0.00% / 7.1만주)
2,385 (0.21% / 3.8만주)
2,380 (0.00% / 9.0만주)
2,380 (0.21% / 3.7만주)
2,375 (-0.42% / 6.9만주)
2,385 (0.85% / 2.1만주)
2026-10-162,385 (0.00% / 5.2만주)
2026-10-152,385 (-0.21% / 22.8만주)
2026-10-142,390 (0.21% / 10.4만주)
2026-10-132,385 (0.00% / 13.7만주)
2026-10-122,385 (0.00% / 7.1만주)
2026-10-082,385 (0.21% / 3.8만주)
2026-10-072,380 (0.00% / 9.0만주)
2026-10-062,380 (0.21% / 3.7만주)
2026-10-022,375 (-0.42% / 6.9만주)
2026-10-012,385 (0.85% / 2.1만주)
 0.2_0.4_B0.2_0.0
-0.4_0.4_R0.2_0.0
0.2_0.4_D0.0_0.0
-0.2_0.0_R0.2_0.2
0.0_0.2_D0.0_0.2
0.2_0.2_D0.0_0.0
0.0_0.2_D0.0_0.2
0.4_0.4_B0.2_0.0
0.0_0.2_B0.4_0.0
0.0_0.0_R0.8_0.0		 0.85 0.63 28.16 27.13 50.38 90.04 N/A
55 2022-01-27 373220 LG에너지솔루션 코스피 2026-10-16
(0.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 403,000 (0.12% / 53.7만주)
402,500 (-4.62% / 55.3만주)
422,000 (2.93% / 67.2만주)
410,000 (3.02% / 63.5만주)
398,000 (-0.75% / 54.6만주)
401,000 (2.56% / 91.9만주)
391,000 (0.26% / 35.4만주)
390,000 (5.12% / 44.4만주)
371,000 (2.91% / 21.0만주)
360,500 (0.98% / 16.8만주)
2026-10-16403,000 (0.12% / 53.7만주)
2026-10-15402,500 (-4.62% / 55.3만주)
2026-10-14422,000 (2.93% / 67.2만주)
2026-10-13410,000 (3.02% / 63.5만주)
2026-10-12398,000 (-0.75% / 54.6만주)
2026-10-08401,000 (2.56% / 91.9만주)
2026-10-07391,000 (0.26% / 35.4만주)
2026-10-06390,000 (5.12% / 44.4만주)
2026-10-02371,000 (2.91% / 21.0만주)
2026-10-01360,500 (0.98% / 16.8만주)
 1.9_1.6_B1.6_0.9
-3.6_1.6_B1.1_1.2
0.1_0.4_R2.8_1.4
-1.5_3.8_R4.6_0.7
2.2_0.6_B2.9_3.2
2.6_1.0_D0.0_4.2
-1.2_1.9_R1.4_1.0
0.3_1.2_R4.8_0.3
0.0_0.8_R2.9_0.3
-0.6_0.8_R1.5_0.4		 12.89 10.26 20.30 -1.23 2.81 4.27
56 2021-12-10 404990 신한서부티엔디리츠 코스피 2026-10-16
(0.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,975 (0.25% / 15.7만주)
3,965 (-1.61% / 10.7만주)
4,030 (1.38% / 8.7만주)
3,975 (3.65% / 11.8만주)
3,835 (-0.65% / 6.6만주)
3,860 (0.00% / 3.3만주)
3,860 (-0.52% / 3.8만주)
3,880 (-0.26% / 4.8만주)
3,890 (-0.77% / 4.4만주)
3,920 (0.51% / 2.8만주)
2026-10-163,975 (0.25% / 15.7만주)
2026-10-153,965 (-1.61% / 10.7만주)
2026-10-144,030 (1.38% / 8.7만주)
2026-10-133,975 (3.65% / 11.8만주)
2026-10-123,835 (-0.65% / 6.6만주)
2026-10-083,860 (0.00% / 3.3만주)
2026-10-073,860 (-0.52% / 3.8만주)
2026-10-063,880 (-0.26% / 4.8만주)
2026-10-023,890 (-0.77% / 4.4만주)
2026-10-013,920 (0.51% / 2.8만주)
 0.5_1.5_R0.4_2.5
-0.6_1.6_B1.0_1.6
0.6_1.3_R0.8_0.9
1.4_2.2_R2.2_0.0
1.3_0.7_B1.9_0.5
-1.4_0.4_R1.4_0.0
-0.5_1.7_D0.0_1.4
-0.3_2.4_D0.0_0.4
0.1_1.3_B0.9_0.3
0.0_1.2_R0.5_1.4		 1.92 5.58 14.98 -3.47 10.36 23.45
57 2021-12-03 396690 미래에셋글로벌리츠 코스피 2026-10-16
(0.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,310 (0.69% / 6.5만주)
1,301 (-0.08% / 5.2만주)
1,302 (-1.36% / 4.7만주)
1,320 (0.00% / 3.9만주)
1,320 (-1.27% / 2.2만주)
1,337 (0.91% / 4.1만주)
1,325 (0.23% / 3.9만주)
1,322 (-2.44% / 8.4만주)
1,355 (0.52% / 4.6만주)
1,348 (0.22% / 2.5만주)
2026-10-161,310 (0.69% / 6.5만주)
2026-10-151,301 (-0.08% / 5.2만주)
2026-10-141,302 (-1.36% / 4.7만주)
2026-10-131,320 (0.00% / 3.9만주)
2026-10-121,320 (-1.27% / 2.2만주)
2026-10-081,337 (0.91% / 4.1만주)
2026-10-071,325 (0.23% / 3.9만주)
2026-10-061,322 (-2.44% / 8.4만주)
2026-10-021,355 (0.52% / 4.6만주)
2026-10-011,348 (0.22% / 2.5만주)
 0.2_0.0_R1.2_1.7
2.2_0.2_B2.2_0.0
0.0_0.5_B1.4_1.9
0.0_0.8_D0.0_1.9
-0.1_0.0_B1.1_0.3
0.0_0.9_R0.9_0.9
-0.2_0.0_R0.5_2.3
0.4_0.3_B2.8_0.0
0.2_0.7_R0.3_7.4
0.0_0.4_R0.2_1.6		 -2.60 -7.49 -18.89 -43.66 -46.94 -48.63 N/A
58 2021-11-29 402340 SK스퀘어 코스피 2026-10-16
(2.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 784,000 (2.48% / 73.8만주)
765,000 (-10.21% / 112.8만주)
852,000 (-0.58% / 60.4만주)
857,000 (-12.91% / 116.9만주)
984,000 (-6.29% / 87.5만주)
1,050,000 (-8.06% / 98.5만주)
1,142,000 (-1.64% / 54.5만주)
1,161,000 (0.09% / 63.7만주)
1,160,000 (0.43% / 34.8만주)
1,155,000 (1.40% / 47.4만주)
2026-10-16784,000 (2.48% / 73.8만주)
2026-10-15765,000 (-10.21% / 112.8만주)
2026-10-14852,000 (-0.58% / 60.4만주)
2026-10-13857,000 (-12.91% / 116.9만주)
2026-10-12984,000 (-6.29% / 87.5만주)
2026-10-081,050,000 (-8.06% / 98.5만주)
2026-10-071,142,000 (-1.64% / 54.5만주)
2026-10-061,161,000 (0.09% / 63.7만주)
2026-10-021,160,000 (0.43% / 34.8만주)
2026-10-011,155,000 (1.40% / 47.4만주)
 4.8_2.8_B2.5_0.9
-9.4_2.0_B0.9_3.0
0.7_2.0_B1.3_3.4
-5.5_1.2_B7.8_1.4
-4.9_0.1_B1.5_1.8
0.0_0.0_B8.1_0.4
-1.3_0.4_B0.3_4.3
1.2_1.8_B1.1_2.1
-0.3_0.8_R0.8_0.3
-2.0_1.9_R3.5_0.4		 -31.17 -21.60 -43.27 17.89 82.54 221.97
59 2021-11-18 400760 NH올원리츠 코스피 2026-10-16
(3.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,705 (3.05% / 5.4만주)
2,625 (-3.67% / 10.9만주)
2,725 (-0.91% / 6.1만주)
2,750 (-1.43% / 6.9만주)
2,790 (-0.53% / 5.0만주)
2,805 (-0.36% / 2.4만주)
2,815 (0.18% / 3.1만주)
2,810 (-0.18% / 10.3만주)
2,815 (0.72% / 5.8만주)
2,795 (-0.18% / 3.9만주)
2026-10-162,705 (3.05% / 5.4만주)
2026-10-152,625 (-3.67% / 10.9만주)
2026-10-142,725 (-0.91% / 6.1만주)
2026-10-132,750 (-1.43% / 6.9만주)
2026-10-122,790 (-0.53% / 5.0만주)
2026-10-082,805 (-0.36% / 2.4만주)
2026-10-072,815 (0.18% / 3.1만주)
2026-10-062,810 (-0.18% / 10.3만주)
2026-10-022,815 (0.72% / 5.8만주)
2026-10-012,795 (-0.18% / 3.9만주)
 1.3_0.4_R1.7_0.0
-0.2_1.7_B3.5_0.0
0.4_0.9_B1.3_0.0
0.0_1.3_B1.4_0.0
0.0_0.9_B0.5_0.2
-0.2_0.4_B0.2_0.2
0.2_0.7_D0.0_0.2
0.0_0.7_B0.2_0.2
0.9_0.7_B0.2_0.0
1.1_0.2_B1.2_0.0		 -3.39 -3.22 -8.77 -15.02 -15.52 -12.77
60 2021-11-03 377300 카카오페이 코스피 2026-10-16
(3.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 35,800 (3.62% / 28.8만주)
34,550 (-4.69% / 20.2만주)
36,250 (-3.33% / 21.2만주)
37,500 (-0.79% / 21.6만주)
37,800 (-1.69% / 15.2만주)
38,450 (-2.90% / 28.9만주)
39,600 (-2.10% / 12.3만주)
40,450 (0.75% / 12.9만주)
40,150 (0.25% / 9.8만주)
40,050 (0.50% / 9.8만주)
2026-10-1635,800 (3.62% / 28.8만주)
2026-10-1534,550 (-4.69% / 20.2만주)
2026-10-1436,250 (-3.33% / 21.2만주)
2026-10-1337,500 (-0.79% / 21.6만주)
2026-10-1237,800 (-1.69% / 15.2만주)
2026-10-0838,450 (-2.90% / 28.9만주)
2026-10-0739,600 (-2.10% / 12.3만주)
2026-10-0640,450 (0.75% / 12.9만주)
2026-10-0240,150 (0.25% / 9.8만주)
2026-10-0140,050 (0.50% / 9.8만주)
 0.6_0.3_R2.9_2.5
-3.3_1.9_B1.4_0.4
-0.4_1.5_B2.9_1.6
-2.4_2.2_R1.6_0.3
-1.2_0.7_B0.5_1.7
-0.6_0.7_B2.3_0.1
-0.5_0.3_B1.6_0.5
0.9_1.2_B0.1_0.7
0.4_1.1_B0.1_0.6
-0.8_0.6_R1.3_0.1		 -10.16 -21.75 -11.71 -34.19 -27.97 -30.89
61 2021-10-13 381970 KG모빌리티플랫폼 코스피 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,380 (5.28% / 8.9만주)
6,060 (-0.16% / 10.7만주)
6,070 (0.83% / 4.2만주)
6,020 (-3.06% / 7.8만주)
6,210 (-1.11% / 5.8만주)
6,280 (0.00% / 5.2만주)
6,280 (-0.79% / 5.6만주)
6,330 (0.16% / 1.5만주)
6,320 (1.61% / 1.3만주)
6,220 (-1.58% / 2.7만주)
2026-10-166,380 (5.28% / 8.9만주)
2026-10-156,060 (-0.16% / 10.7만주)
2026-10-146,070 (0.83% / 4.2만주)
2026-10-136,020 (-3.06% / 7.8만주)
2026-10-126,210 (-1.11% / 5.8만주)
2026-10-086,280 (0.00% / 5.2만주)
2026-10-076,280 (-0.79% / 5.6만주)
2026-10-066,330 (0.16% / 1.5만주)
2026-10-026,320 (1.61% / 1.3만주)
2026-10-016,220 (-1.58% / 2.7만주)
 0.2_1.0_R4.1_2.1
1.0_2.6_B1.1_4.2
-0.3_0.0_R1.2_2.1
-1.8_1.5_B1.3_2.0
-0.5_1.0_B0.6_2.4
-0.3_0.8_R0.3_1.9
-0.2_0.5_B0.6_1.4
-0.5_0.8_R0.6_0.0
0.5_0.5_R1.1_0.0
0.0_0.0_B1.6_0.6		 0.95 -1.54 -15.72 -37.62 -56.78 -56.49
62 2021-09-17 329180 HD현대중공업 코스피 2026-10-16
(-0.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 351,500 (-0.28% / 30.0만주)
352,500 (-4.47% / 35.2만주)
369,000 (0.68% / 24.9만주)
366,500 (0.27% / 55.6만주)
365,500 (-4.82% / 33.0만주)
384,000 (-4.00% / 35.0만주)
400,000 (-4.88% / 33.3만주)
420,500 (-1.29% / 17.2만주)
426,000 (-1.27% / 21.3만주)
431,500 (-0.46% / 13.4만주)
2026-10-16351,500 (-0.28% / 30.0만주)
2026-10-15352,500 (-4.47% / 35.2만주)
2026-10-14369,000 (0.68% / 24.9만주)
2026-10-13366,500 (0.27% / 55.6만주)
2026-10-12365,500 (-4.82% / 33.0만주)
2026-10-08384,000 (-4.00% / 35.0만주)
2026-10-07400,000 (-4.88% / 33.3만주)
2026-10-06420,500 (-1.29% / 17.2만주)
2026-10-02426,000 (-1.27% / 21.3만주)
2026-10-01431,500 (-0.46% / 13.4만주)
 1.4_0.7_B1.7_1.8
-3.7_2.6_B0.8_1.1
-1.6_1.4_R2.4_3.1
-2.2_2.9_R2.5_0.1
-0.3_1.0_B4.6_0.3
-0.3_0.3_B3.8_0.1
-0.1_0.1_B4.8_0.0
0.6_0.6_B1.9_0.1
-0.5_1.3_B0.8_0.5
0.1_1.3_B0.6_0.3		 -18.92 -22.49 -24.46 -25.01 -43.23 -29.35
63 2021-09-14 395400 SK리츠 코스피 2026-10-16
(1.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,310 (1.72% / 27.1만주)
5,220 (-0.76% / 31.6만주)
5,260 (0.77% / 20.3만주)
5,220 (-0.38% / 25.4만주)
5,240 (-0.95% / 13.7만주)
5,290 (-0.56% / 16.6만주)
5,320 (0.57% / 14.5만주)
5,290 (-0.75% / 15.2만주)
5,330 (1.52% / 17.0만주)
5,250 (0.38% / 18.2만주)
2026-10-165,310 (1.72% / 27.1만주)
2026-10-155,220 (-0.76% / 31.6만주)
2026-10-145,260 (0.77% / 20.3만주)
2026-10-135,220 (-0.38% / 25.4만주)
2026-10-125,240 (-0.95% / 13.7만주)
2026-10-085,290 (-0.56% / 16.6만주)
2026-10-075,320 (0.57% / 14.5만주)
2026-10-065,290 (-0.75% / 15.2만주)
2026-10-025,330 (1.52% / 17.0만주)
2026-10-015,250 (0.38% / 18.2만주)
 0.0_0.8_R1.5_0.8
0.0_1.5_B0.8_0.0
0.0_0.2_R0.8_0.4
0.0_1.1_B0.4_0.8
-0.2_1.1_B0.8_0.2
0.0_1.3_B0.6_0.0
0.0_0.9_R0.6_0.0
-0.6_1.3_B0.2_1.1
0.2_0.8_R1.3_0.0
0.2_1.1_R0.2_0.8		 1.53 0.57 -3.63 -19.05 -4.15 5.15
64 2021-09-01 271940 일진하이솔루스 코스피 2026-10-16
(0.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,750 (0.75% / 3.4만주)
10,670 (-3.96% / 2.8만주)
11,110 (3.73% / 2.5만주)
10,710 (-0.28% / 3.5만주)
10,740 (-6.20% / 3.1만주)
11,450 (-2.05% / 2.3만주)
11,690 (-0.93% / 2.3만주)
11,800 (0.51% / 2.6만주)
11,740 (4.82% / 5.0만주)
11,200 (0.09% / 2.1만주)
2026-10-1610,750 (0.75% / 3.4만주)
2026-10-1510,670 (-3.96% / 2.8만주)
2026-10-1411,110 (3.73% / 2.5만주)
2026-10-1310,710 (-0.28% / 3.5만주)
2026-10-1210,740 (-6.20% / 3.1만주)
2026-10-0811,450 (-2.05% / 2.3만주)
2026-10-0711,690 (-0.93% / 2.3만주)
2026-10-0611,800 (0.51% / 2.6만주)
2026-10-0211,740 (4.82% / 5.0만주)
2026-10-0111,200 (0.09% / 2.1만주)
 0.1_1.5_R1.6_2.0
-2.8_2.5_B1.2_0.6
2.0_0.7_R1.7_0.6
-2.0_3.7_R1.8_1.6
-1.1_0.0_B5.1_1.5
0.9_0.9_B3.0_0.0
0.8_0.0_B1.7_0.1
-0.1_0.6_R0.6_0.6
2.0_1.5_R2.8_0.2
-0.1_0.8_R0.2_0.6		 -3.93 -2.45 5.39 -35.55 -20.55 -46.01
65 2021-08-27 377190 디앤디플랫폼리츠 코스피 2026-10-16
(1.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,912 (1.49% / 14.1만주)
1,884 (-1.21% / 17.5만주)
1,907 (1.11% / 20.1만주)
1,886 (-2.13% / 42.5만주)
1,927 (-2.82% / 36.8만주)
1,983 (-0.30% / 13.8만주)
1,989 (-0.35% / 8.1만주)
1,996 (0.05% / 13.8만주)
1,995 (-0.10% / 10.6만주)
1,997 (-0.10% / 15.9만주)
2026-10-161,912 (1.49% / 14.1만주)
2026-10-151,884 (-1.21% / 17.5만주)
2026-10-141,907 (1.11% / 20.1만주)
2026-10-131,886 (-2.13% / 42.5만주)
2026-10-121,927 (-2.82% / 36.8만주)
2026-10-081,983 (-0.30% / 13.8만주)
2026-10-071,989 (-0.35% / 8.1만주)
2026-10-061,996 (0.05% / 13.8만주)
2026-10-021,995 (-0.10% / 10.6만주)
2026-10-011,997 (-0.10% / 15.9만주)
 -1.5_0.0_R2.7_1.0
0.0_1.8_B1.2_0.0
1.6_1.4_B0.5_0.0
2.1_2.4_B4.2_0.0
0.7_1.0_B3.5_0.0
0.8_0.9_B1.1_0.0
0.1_0.4_B0.5_0.4
-0.4_0.5_R0.5_0.2
0.0_0.8_B0.1_0.0
1.1_1.3_B1.1_0.0		 -4.35 -14.45 -2.70 -39.59 -44.98 -44.26 N/A
66 2021-08-20 139990 아주스틸 코스피 2026-10-16
(5.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,220 (5.21% / 0.7만주)
2,110 (-7.46% / 3.6만주)
2,280 (3.64% / 9.9만주)
2,200 (-0.45% / 2.5만주)
2,210 (-2.64% / 1.2만주)
2,270 (-0.44% / 2.8만주)
2,280 (-0.22% / 1.6만주)
2,285 (-1.93% / 2.1만주)
2,330 (0.87% / 1.8만주)
2,310 (-0.43% / 12.4만주)
2026-10-162,220 (5.21% / 0.7만주)
2026-10-152,110 (-7.46% / 3.6만주)
2026-10-142,280 (3.64% / 9.9만주)
2026-10-132,200 (-0.45% / 2.5만주)
2026-10-122,210 (-2.64% / 1.2만주)
2026-10-082,270 (-0.44% / 2.8만주)
2026-10-072,280 (-0.22% / 1.6만주)
2026-10-062,285 (-1.93% / 2.1만주)
2026-10-022,330 (0.87% / 1.8만주)
2026-10-012,310 (-0.43% / 12.4만주)
 0.5_0.0_R3.8_1.6
-4.4_0.5_B3.2_3.4
0.0_0.0_R3.6_6.1
0.0_1.8_B0.5_0.0
-0.2_0.0_B2.4_0.0
-1.8_0.0_R1.3_1.1
0.4_0.9_B0.7_0.0
-0.6_0.9_B1.3_0.0
0.0_0.9_R0.9_0.2
3.9_1.3_B4.1_4.8		 -4.31 3.26 9.63 -33.03 -29.19 -36.30 N/A
67 2021-08-19 089860 롯데렌탈 코스피 2026-10-16
(-0.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 50,000 (-0.20% / 7.4만주)
50,100 (0.00% / 32.0만주)
50,100 (-1.57% / 16.6만주)
50,900 (-0.78% / 9.3만주)
51,300 (-0.19% / 5.6만주)
51,400 (0.19% / 5.1만주)
51,300 (0.59% / 6.0만주)
51,000 (-1.16% / 7.3만주)
51,600 (1.18% / 11.2만주)
51,000 (0.79% / 17.8만주)
2026-10-1650,000 (-0.20% / 7.4만주)
2026-10-1550,100 (0.00% / 32.0만주)
2026-10-1450,100 (-1.57% / 16.6만주)
2026-10-1350,900 (-0.78% / 9.3만주)
2026-10-1251,300 (-0.19% / 5.6만주)
2026-10-0851,400 (0.19% / 5.1만주)
2026-10-0751,300 (0.59% / 6.0만주)
2026-10-0651,000 (-1.16% / 7.3만주)
2026-10-0251,600 (1.18% / 11.2만주)
2026-10-0151,000 (0.79% / 17.8만주)
 0.0_1.1_D0.0_1.2
-2.4_1.5_R2.5_0.8
-0.4_0.7_B1.2_1.0
-1.2_1.2_R0.4_0.6
-1.2_0.8_R1.0_0.8
-0.4_1.8_R0.6_0.6
0.0_1.2_R0.6_0.6
-0.8_2.2_B0.4_1.6
-0.2_2.2_R1.4_0.4
-0.4_0.2_R1.2_2.2		 -1.19 3.31 47.06 55.52 74.49 80.56
68 2021-08-17 372910 한컴라이프케어 코스피 2026-10-16
(3.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,015 (3.07% / 4.4만주)
1,955 (-3.22% / 8.9만주)
2,020 (2.02% / 12.9만주)
1,980 (-0.85% / 17.3만주)
1,997 (-4.22% / 16.5만주)
2,085 (-1.42% / 15.8만주)
2,115 (-0.94% / 10.2만주)
2,135 (-0.23% / 26.9만주)
2,140 (-0.23% / 15.7만주)
2,145 (0.23% / 13.4만주)
2026-10-162,015 (3.07% / 4.4만주)
2026-10-151,955 (-3.22% / 8.9만주)
2026-10-142,020 (2.02% / 12.9만주)
2026-10-131,980 (-0.85% / 17.3만주)
2026-10-121,997 (-4.22% / 16.5만주)
2026-10-082,085 (-1.42% / 15.8만주)
2026-10-072,115 (-0.94% / 10.2만주)
2026-10-062,135 (-0.23% / 26.9만주)
2026-10-022,140 (-0.23% / 15.7만주)
2026-10-012,145 (0.23% / 13.4만주)
 0.0_0.2_R2.1_7.0
-1.2_2.8_B2.0_0.0
0.5_0.2_R1.5_2.0
-1.9_1.5_R1.0_2.0
0.0_0.0_B4.2_1.4
1.2_0.2_B2.6_1.4
0.0_0.2_B0.9_0.7
0.7_0.9_B0.9_2.3
-0.5_0.5_R0.2_2.6
0.0_1.4_R0.2_0.9		 -5.84 -2.42 16.47 -18.42 -30.03 -26.19 N/A
69 2021-08-10 259960 크래프톤 코스피 2026-10-16
(0.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 194,100 (0.41% / 11.5만주)
193,300 (0.83% / 11.9만주)
191,700 (0.89% / 8.1만주)
190,000 (0.16% / 9.5만주)
189,700 (1.50% / 18.1만주)
186,900 (-6.78% / 17.6만주)
200,500 (0.00% / 7.7만주)
200,500 (0.70% / 7.4만주)
199,100 (-0.30% / 6.8만주)
199,700 (2.46% / 7.4만주)
2026-10-16194,100 (0.41% / 11.5만주)
2026-10-15193,300 (0.83% / 11.9만주)
2026-10-14191,700 (0.89% / 8.1만주)
2026-10-13190,000 (0.16% / 9.5만주)
2026-10-12189,700 (1.50% / 18.1만주)
2026-10-08186,900 (-6.78% / 17.6만주)
2026-10-07200,500 (0.00% / 7.7만주)
2026-10-06200,500 (0.70% / 7.4만주)
2026-10-02199,100 (-0.30% / 6.8만주)
2026-10-01199,700 (2.46% / 7.4만주)
 -1.7_0.0_R2.3_3.4
-0.1_2.3_R0.9_0.0
-1.6_0.0_R2.5_0.7
-2.7_2.1_R3.0_0.5
-0.3_0.3_R1.8_2.3
0.0_0.9_B6.8_0.0
-0.3_0.7_R0.4_1.5
0.4_2.2_R0.3_0.0
0.2_1.7_B0.5_0.0
0.6_0.3_R1.9_1.7		 -0.41 -7.79 -15.61 -20.45 -16.17 -33.08
70 2021-08-09 178920 PI첨단소재 코스피 2026-10-16
(1.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,760 (1.72% / 5.3만주)
17,460 (-6.23% / 8.8만주)
18,620 (0.38% / 3.9만주)
18,550 (-1.64% / 6.6만주)
18,860 (-8.89% / 17.0만주)
20,700 (1.72% / 7.1만주)
20,350 (0.00% / 4.9만주)
20,350 (0.49% / 5.4만주)
20,250 (3.90% / 6.8만주)
19,490 (2.31% / 4.2만주)
2026-10-1617,760 (1.72% / 5.3만주)
2026-10-1517,460 (-6.23% / 8.8만주)
2026-10-1418,620 (0.38% / 3.9만주)
2026-10-1318,550 (-1.64% / 6.6만주)
2026-10-1218,860 (-8.89% / 17.0만주)
2026-10-0820,700 (1.72% / 7.1만주)
2026-10-0720,350 (0.00% / 4.9만주)
2026-10-0620,350 (0.49% / 5.4만주)
2026-10-0220,250 (3.90% / 6.8만주)
2026-10-0119,490 (2.31% / 4.2만주)
 -1.3_0.0_R2.6_1.6
-2.8_2.1_B3.5_0.0
0.0_1.2_R0.4_4.1
-3.6_2.0_R2.0_1.0
-0.5_0.8_B8.4_0.7
0.0_5.0_R1.7_1.7
0.5_1.5_B0.5_0.7
1.0_1.7_B0.5_0.7
-0.1_0.7_R4.0_0.7
0.4_1.0_R1.9_0.0		 -6.77 -4.21 -8.07 -25.69 15.37 -1.90 N/A
71 2021-08-06 323410 카카오뱅크 코스피 2026-10-16
(1.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,350 (1.24% / 112.8만주)
20,100 (0.25% / 102.7만주)
20,050 (-0.50% / 74.2만주)
20,150 (1.00% / 89.9만주)
19,950 (2.47% / 88.1만주)
19,470 (-1.96% / 85.5만주)
19,860 (-1.19% / 41.4만주)
20,100 (2.03% / 74.6만주)
19,700 (-0.30% / 63.1만주)
19,760 (-0.65% / 55.2만주)
2026-10-1620,350 (1.24% / 112.8만주)
2026-10-1520,100 (0.25% / 102.7만주)
2026-10-1420,050 (-0.50% / 74.2만주)
2026-10-1320,150 (1.00% / 89.9만주)
2026-10-1219,950 (2.47% / 88.1만주)
2026-10-0819,470 (-1.96% / 85.5만주)
2026-10-0719,860 (-1.19% / 41.4만주)
2026-10-0620,100 (2.03% / 74.6만주)
2026-10-0219,700 (-0.30% / 63.1만주)
2026-10-0119,760 (-0.65% / 55.2만주)
 0.0_0.5_R1.2_2.0
-0.3_2.6_R0.6_0.0
-1.2_1.4_R0.8_0.2
-1.8_0.4_R2.8_0.0
0.0_0.0_R2.5_1.0
-0.8_0.0_B1.2_0.8
-0.5_0.2_B0.7_0.6
0.7_0.7_R1.3_0.0
0.3_0.5_B0.6_0.1
0.0_0.2_B0.6_0.0		 2.31 -3.78 -9.96 -20.20 -4.46 -9.76
72 2021-07-16 137310 에스디바이오센서 코스피 2026-10-16
(2.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,770 (2.11% / 25.1만주)
6,630 (0.76% / 16.9만주)
6,580 (-1.79% / 11.2만주)
6,700 (2.45% / 16.6만주)
6,540 (2.03% / 12.7만주)
6,410 (-6.42% / 17.8만주)
6,850 (6.53% / 51.0만주)
6,430 (1.42% / 13.5만주)
6,340 (0.48% / 6.4만주)
6,310 (2.94% / 13.5만주)
2026-10-166,770 (2.11% / 25.1만주)
2026-10-156,630 (0.76% / 16.9만주)
2026-10-146,580 (-1.79% / 11.2만주)
2026-10-136,700 (2.45% / 16.6만주)
2026-10-126,540 (2.03% / 12.7만주)
2026-10-086,410 (-6.42% / 17.8만주)
2026-10-076,850 (6.53% / 51.0만주)
2026-10-066,430 (1.42% / 13.5만주)
2026-10-026,340 (0.48% / 6.4만주)
2026-10-016,310 (2.94% / 13.5만주)
 0.0_1.7_R2.7_1.3
-0.9_1.8_R1.7_0.2
-0.1_1.7_B1.6_2.2
-2.9_0.6_R5.5_0.4
1.4_0.8_R0.6_2.0
-1.6_0.0_B4.9_0.1
7.0_3.6_B0.4_0.0
0.2_1.7_R1.3_2.2
-0.8_0.5_R1.3_0.0
0.0_0.8_R2.9_0.0		 10.44 9.37 9.72 -18.43 -18.63 -28.08 N/A
73 2021-07-06 097520 엠씨넥스 코스피 2026-10-16
(4.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,640 (4.19% / 3.3만주)
16,930 (-5.84% / 4.5만주)
17,980 (0.45% / 2.9만주)
17,900 (-1.27% / 4.5만주)
18,130 (-4.02% / 4.1만주)
18,890 (-1.46% / 2.8만주)
19,170 (-1.54% / 3.0만주)
19,470 (0.31% / 3.2만주)
19,410 (-0.36% / 3.6만주)
19,480 (2.20% / 5.1만주)
2026-10-1617,640 (4.19% / 3.3만주)
2026-10-1516,930 (-5.84% / 4.5만주)
2026-10-1417,980 (0.45% / 2.9만주)
2026-10-1317,900 (-1.27% / 4.5만주)
2026-10-1218,130 (-4.02% / 4.1만주)
2026-10-0818,890 (-1.46% / 2.8만주)
2026-10-0719,170 (-1.54% / 3.0만주)
2026-10-0619,470 (0.31% / 3.2만주)
2026-10-0219,410 (-0.36% / 3.6만주)
2026-10-0119,480 (2.20% / 5.1만주)
 0.4_0.0_R4.6_0.3
-2.1_1.2_B3.8_0.1
-0.5_0.6_R1.0_1.7
-0.7_3.8_B0.6_0.0
0.6_0.5_B4.6_0.0
0.3_0.4_B1.7_0.2
0.2_0.4_B1.7_0.5
0.2_0.3_R0.2_1.2
0.1_0.6_B0.5_1.4
1.5_1.2_R0.7_1.5		 -7.45 -5.77 -4.29 -22.63 -41.30 -43.00 N/A
74 2021-05-27 383800 LX홀딩스 코스피 2026-10-16
(1.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,950 (1.40% / 7.3만주)
7,840 (-1.75% / 7.9만주)
7,980 (0.25% / 6.6만주)
7,960 (-0.50% / 15.0만주)
8,000 (-1.23% / 6.1만주)
8,100 (1.12% / 6.3만주)
8,010 (0.13% / 6.3만주)
8,000 (-0.99% / 5.5만주)
8,080 (0.50% / 6.1만주)
8,040 (-0.25% / 4.0만주)
2026-10-167,950 (1.40% / 7.3만주)
2026-10-157,840 (-1.75% / 7.9만주)
2026-10-147,980 (0.25% / 6.6만주)
2026-10-137,960 (-0.50% / 15.0만주)
2026-10-128,000 (-1.23% / 6.1만주)
2026-10-088,100 (1.12% / 6.3만주)
2026-10-078,010 (0.13% / 6.3만주)
2026-10-068,000 (-0.99% / 5.5만주)
2026-10-028,080 (0.50% / 6.1만주)
2026-10-018,040 (-0.25% / 4.0만주)
 1.8_1.9_B0.4_0.4
-1.0_1.4_B0.8_0.0
0.6_1.0_B0.4_1.1
0.6_1.8_B1.1_0.0
-0.6_0.5_B0.6_1.1
0.5_0.7_R0.6_0.1
0.5_0.7_B0.4_0.6
0.0_0.1_B1.0_0.0
0.0_0.5_R0.5_0.1
0.5_0.4_B0.7_0.0		 -1.36 -0.75 4.61 -4.56 2.01 0.38 N/A
75 2021-05-21 383220 F&F 코스피 2026-10-16
(2.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 72,800 (2.54% / 11.5만주)
71,000 (-3.79% / 7.0만주)
73,800 (0.68% / 8.1만주)
73,300 (-0.54% / 7.3만주)
73,700 (-0.27% / 6.4만주)
73,900 (-0.27% / 6.2만주)
74,100 (3.93% / 5.6만주)
71,300 (2.30% / 3.4만주)
69,700 (0.72% / 2.4만주)
69,200 (0.87% / 4.1만주)
2026-10-1672,800 (2.54% / 11.5만주)
2026-10-1571,000 (-3.79% / 7.0만주)
2026-10-1473,800 (0.68% / 8.1만주)
2026-10-1373,300 (-0.54% / 7.3만주)
2026-10-1273,700 (-0.27% / 6.4만주)
2026-10-0873,900 (-0.27% / 6.2만주)
2026-10-0774,100 (3.93% / 5.6만주)
2026-10-0671,300 (2.30% / 3.4만주)
2026-10-0269,700 (0.72% / 2.4만주)
2026-10-0169,200 (0.87% / 4.1만주)
 0.0_0.3_R2.3_1.5
0.4_2.1_B4.2_0.3
-0.4_0.3_R1.1_1.5
0.1_3.5_B0.7_0.0
-1.4_0.0_R1.1_2.2
-1.5_2.3_R1.2_0.9
0.4_3.2_R3.5_0.5
-0.7_0.0_R3.0_0.0
0.0_0.9_R0.7_0.1
1.6_0.9_B0.7_0.3		 6.12 8.17 -7.26 11.66 10.64 17.39
76 2021-05-11 361610 SK아이이테크놀로지 코스피 2026-10-16
(-1.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,480 (-1.58% / 33.3만주)
17,760 (-5.58% / 33.5만주)
18,810 (3.47% / 37.3만주)
18,180 (2.83% / 40.5만주)
17,680 (-4.95% / 31.7만주)
18,600 (1.75% / 49.1만주)
18,280 (0.61% / 46.7만주)
18,170 (2.77% / 52.9만주)
17,680 (8.93% / 65.6만주)
16,230 (-6.46% / 46.4만주)
2026-10-1617,480 (-1.58% / 33.3만주)
2026-10-1517,760 (-5.58% / 33.5만주)
2026-10-1418,810 (3.47% / 37.3만주)
2026-10-1318,180 (2.83% / 40.5만주)
2026-10-1217,680 (-4.95% / 31.7만주)
2026-10-0818,600 (1.75% / 49.1만주)
2026-10-0718,280 (0.61% / 46.7만주)
2026-10-0618,170 (2.77% / 52.9만주)
2026-10-0217,680 (8.93% / 65.6만주)
2026-10-0116,230 (-6.46% / 46.4만주)
 1.5_1.0_B3.0_1.0
-2.4_1.6_B3.2_1.9
1.4_0.2_R2.0_0.7
-3.7_1.4_R6.8_0.0
-1.3_2.1_B3.7_2.2
-1.1_1.0_R2.9_0.9
-0.4_2.1_R1.0_1.4
0.5_4.5_R2.3_0.1
1.0_0.4_R7.8_0.6
0.5_1.1_B6.9_0.1		 0.75 5.62 20.22 -23.83 -28.36 -41.14 N/A
77 2021-03-18 302440 SK바이오사이언스 코스피 2026-10-16
(2.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,300 (2.69% / 11.2만주)
35,350 (-2.62% / 8.4만주)
36,300 (-0.41% / 5.8만주)
36,450 (0.00% / 9.7만주)
36,450 (-0.82% / 7.0만주)
36,750 (-3.29% / 8.8만주)
38,000 (2.01% / 8.2만주)
37,250 (2.05% / 6.6만주)
36,500 (-0.82% / 4.6만주)
36,800 (1.94% / 6.3만주)
2026-10-1636,300 (2.69% / 11.2만주)
2026-10-1535,350 (-2.62% / 8.4만주)
2026-10-1436,300 (-0.41% / 5.8만주)
2026-10-1336,450 (0.00% / 9.7만주)
2026-10-1236,450 (-0.82% / 7.0만주)
2026-10-0836,750 (-3.29% / 8.8만주)
2026-10-0738,000 (2.01% / 8.2만주)
2026-10-0637,250 (2.05% / 6.6만주)
2026-10-0236,500 (-0.82% / 4.6만주)
2026-10-0136,800 (1.94% / 6.3만주)
 -0.3_0.1_R2.4_3.2
-0.6_1.6_B2.1_0.1
0.3_1.7_B0.7_1.1
-2.3_2.4_R2.4_0.1
0.3_0.8_B1.1_1.6
-1.4_0.0_B1.9_0.1
2.7_1.3_B0.7_1.3
0.5_0.1_R1.5_1.5
0.8_1.2_B1.6_0.1
0.8_0.7_R1.1_1.1		 0.55 -1.22 3.13 -17.22 -26.29 -21.43
78 2021-03-15 378850 화승알앤에이 코스피 2026-10-16
(3.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,745 (3.98% / 2.1만주)
2,640 (-1.86% / 3.7만주)
2,690 (0.37% / 0.4만주)
2,680 (-2.37% / 2.9만주)
2,745 (-0.72% / 2.8만주)
2,765 (-1.78% / 3.2만주)
2,815 (-0.35% / 0.8만주)
2,825 (-0.88% / 2.2만주)
2,850 (0.35% / 1.9만주)
2,840 (0.89% / 1.6만주)
2026-10-162,745 (3.98% / 2.1만주)
2026-10-152,640 (-1.86% / 3.7만주)
2026-10-142,690 (0.37% / 0.4만주)
2026-10-132,680 (-2.37% / 2.9만주)
2026-10-122,745 (-0.72% / 2.8만주)
2026-10-082,765 (-1.78% / 3.2만주)
2026-10-072,815 (-0.35% / 0.8만주)
2026-10-062,825 (-0.88% / 2.2만주)
2026-10-022,850 (0.35% / 1.9만주)
2026-10-012,840 (0.89% / 1.6만주)
 0.9_1.3_R4.3_1.8
1.7_2.5_B3.5_0.0
1.5_0.9_B1.1_1.3
-0.2_0.7_B2.2_2.2
1.1_1.6_B1.8_0.0
0.0_0.9_B1.8_0.0
0.2_0.7_B0.5_0.9
0.4_0.9_B1.2_0.5
0.4_1.8_D0.0_1.1
0.4_1.2_R0.5_0.4		 -2.49 -6.79 -4.36 -19.74 -20.43 -14.11 N/A
79 2021-02-05 950210 프레스티지바이오파마 코스피 2026-10-16
(2.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,690 (2.52% / 3.4만주)
5,550 (-0.89% / 5.3만주)
5,600 (1.08% / 2.1만주)
5,540 (-1.77% / 5.4만주)
5,640 (-5.37% / 3.0만주)
5,960 (0.51% / 2.0만주)
5,930 (0.85% / 2.8만주)
5,880 (-3.61% / 4.4만주)
6,100 (-0.81% / 1.6만주)
6,150 (3.02% / 3.0만주)
2026-10-165,690 (2.52% / 3.4만주)
2026-10-155,550 (-0.89% / 5.3만주)
2026-10-145,600 (1.08% / 2.1만주)
2026-10-135,540 (-1.77% / 5.4만주)
2026-10-125,640 (-5.37% / 3.0만주)
2026-10-085,960 (0.51% / 2.0만주)
2026-10-075,930 (0.85% / 2.8만주)
2026-10-065,880 (-3.61% / 4.4만주)
2026-10-026,100 (-0.81% / 1.6만주)
2026-10-016,150 (3.02% / 3.0만주)
 -3.2_0.0_R5.8_1.6
0.9_4.3_B1.8_0.0
5.4_3.2_B4.1_0.0
-5.9_1.5_R4.3_1.6
-0.2_0.2_B5.2_1.2
0.2_1.5_R0.3_1.0
0.0_0.2_R0.9_1.7
0.7_1.4_B4.2_0.0
-0.8_1.6_D0.0_1.3
1.0_1.5_R2.0_0.7		 -4.69 -4.53 5.96 -37.54 -53.40 -56.89 N/A
80 2021-02-02 248070 솔루엠 코스피 2026-10-16
(-6.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,030 (-6.53% / 67.9만주)
15,010 (-8.08% / 36.2만주)
16,330 (-3.83% / 20.1만주)
16,980 (-0.06% / 33.2만주)
16,990 (-1.22% / 33.6만주)
17,200 (-2.16% / 25.1만주)
17,580 (4.64% / 91.8만주)
16,800 (0.60% / 29.2만주)
16,700 (8.23% / 123.7만주)
15,430 (15.06% / 86.7만주)
2026-10-1614,030 (-6.53% / 67.9만주)
2026-10-1515,010 (-8.08% / 36.2만주)
2026-10-1416,330 (-3.83% / 20.1만주)
2026-10-1316,980 (-0.06% / 33.2만주)
2026-10-1216,990 (-1.22% / 33.6만주)
2026-10-0817,200 (-2.16% / 25.1만주)
2026-10-0717,580 (4.64% / 91.8만주)
2026-10-0616,800 (0.60% / 29.2만주)
2026-10-0216,700 (8.23% / 123.7만주)
2026-10-0115,430 (15.06% / 86.7만주)
 0.9_0.2_B7.6_2.0
-4.9_1.4_B3.3_1.4
-0.1_1.5_B3.7_2.0
-6.0_0.1_R6.3_0.5
0.0_1.8_B1.2_5.6
-1.5_2.6_B0.6_1.0
0.0_0.1_R4.6_4.9
0.1_3.7_R0.5_1.4
1.9_1.3_R6.2_3.5
-0.1_2.5_R15.1_0.5		 4.62 11.17 -5.46 -28.35 -6.40 -17.87 N/A
81 2021-01-25 375500 DL이앤씨 코스피 2026-10-16
(0.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 59,600 (0.85% / 17.9만주)
59,100 (-4.68% / 31.6만주)
62,000 (-0.96% / 26.0만주)
62,600 (-2.49% / 28.4만주)
64,200 (-4.75% / 23.3만주)
67,400 (-6.52% / 45.7만주)
72,100 (-2.57% / 19.1만주)
74,000 (-1.33% / 20.4만주)
75,000 (-1.32% / 24.1만주)
76,000 (-2.31% / 36.3만주)
2026-10-1659,600 (0.85% / 17.9만주)
2026-10-1559,100 (-4.68% / 31.6만주)
2026-10-1462,000 (-0.96% / 26.0만주)
2026-10-1362,600 (-2.49% / 28.4만주)
2026-10-1264,200 (-4.75% / 23.3만주)
2026-10-0867,400 (-6.52% / 45.7만주)
2026-10-0772,100 (-2.57% / 19.1만주)
2026-10-0674,000 (-1.33% / 20.4만주)
2026-10-0275,000 (-1.32% / 24.1만주)
2026-10-0176,000 (-2.31% / 36.3만주)
 0.3_0.2_R1.0_2.2
-3.7_2.4_B1.0_1.3
0.0_1.5_B1.0_2.7
-1.4_4.3_B1.1_0.3
-0.6_0.6_B4.2_0.4
-0.3_0.1_B6.3_0.6
0.1_0.3_B2.7_0.4
0.4_0.4_B1.7_0.8
-0.4_1.7_B0.9_0.1
1.0_1.3_B3.3_0.4		 -23.39 -33.33 -3.87 -41.85 44.70 43.83
82 2020-12-23 365550 ESR켄달스퀘어리츠 코스피 2026-10-16
(1.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,130 (1.46% / 20.9만주)
3,085 (-0.96% / 28.7만주)
3,115 (0.48% / 10.4만주)
3,100 (1.97% / 25.9만주)
3,040 (-1.78% / 20.1만주)
3,095 (-1.12% / 12.3만주)
3,130 (-0.32% / 12.5만주)
3,140 (1.29% / 18.2만주)
3,100 (0.49% / 12.0만주)
3,085 (-0.48% / 18.6만주)
2026-10-163,130 (1.46% / 20.9만주)
2026-10-153,085 (-0.96% / 28.7만주)
2026-10-143,115 (0.48% / 10.4만주)
2026-10-133,100 (1.97% / 25.9만주)
2026-10-123,040 (-1.78% / 20.1만주)
2026-10-083,095 (-1.12% / 12.3만주)
2026-10-073,130 (-0.32% / 12.5만주)
2026-10-063,140 (1.29% / 18.2만주)
2026-10-023,100 (0.49% / 12.0만주)
2026-10-013,085 (-0.48% / 18.6만주)
 0.2_0.2_R0.3_3.1
0.0_1.0_B1.0_0.0
0.0_0.6_R0.5_1.8
1.3_2.4_R0.6_0.5
0.0_0.2_B1.8_0.5
1.6_0.6_B2.7_0.0
0.2_1.3_B0.5_0.8
0.6_1.6_R0.6_1.3
0.3_1.1_R0.2_0.2
0.3_0.8_B0.8_3.2		 0.97 -0.79 -1.88 -27.46 -26.30 -25.30
83 2020-12-07 009900 명신산업 코스피 2026-10-16
(5.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,450 (5.49% / 286.2만주)
8,010 (-5.88% / 16.9만주)
8,510 (0.35% / 23.6만주)
8,480 (4.18% / 36.7만주)
8,140 (-3.78% / 12.4만주)
8,460 (-0.24% / 10.3만주)
8,480 (-2.53% / 11.8만주)
8,700 (1.99% / 24.6만주)
8,530 (0.00% / 14.9만주)
8,530 (3.27% / 20.4만주)
2026-10-168,450 (5.49% / 286.2만주)
2026-10-158,010 (-5.88% / 16.9만주)
2026-10-148,510 (0.35% / 23.6만주)
2026-10-138,480 (4.18% / 36.7만주)
2026-10-128,140 (-3.78% / 12.4만주)
2026-10-088,460 (-0.24% / 10.3만주)
2026-10-078,480 (-2.53% / 11.8만주)
2026-10-068,700 (1.99% / 24.6만주)
2026-10-028,530 (0.00% / 14.9만주)
2026-10-018,530 (3.27% / 20.4만주)
 0.1_0.4_R15.2_2.1
-3.6_2.1_B2.3_0.6
-0.8_0.2_R1.2_2.9
-0.5_1.2_R4.7_1.8
-0.2_0.1_B3.6_1.1
0.0_1.7_B0.2_1.1
-0.8_0.0_B1.7_0.5
1.3_3.8_R0.7_0.6
-0.8_0.0_R0.8_0.8
5.1_0.7_B1.7_0.0		 2.30 6.56 19.18 -17.24 -6.66 -2.29 N/A
84 2020-11-20 244920 에이플러스에셋 코스피 2026-10-16
(-1.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,650 (-1.19% / 2.1만주)
11,790 (-3.99% / 7.4만주)
12,280 (-2.77% / 1.6만주)
12,630 (-1.71% / 2.6만주)
12,850 (2.64% / 3.4만주)
12,520 (-1.18% / 2.4만주)
12,670 (0.48% / 1.2만주)
12,610 (3.36% / 3.3만주)
12,200 (-0.57% / 1.9만주)
12,270 (-0.08% / 1.8만주)
2026-10-1611,650 (-1.19% / 2.1만주)
2026-10-1511,790 (-3.99% / 7.4만주)
2026-10-1412,280 (-2.77% / 1.6만주)
2026-10-1312,630 (-1.71% / 2.6만주)
2026-10-1212,850 (2.64% / 3.4만주)
2026-10-0812,520 (-1.18% / 2.4만주)
2026-10-0712,670 (0.48% / 1.2만주)
2026-10-0612,610 (3.36% / 3.3만주)
2026-10-0212,200 (-0.57% / 1.9만주)
2026-10-0112,270 (-0.08% / 1.8만주)
 1.8_0.0_B4.2_2.0
1.4_1.1_B5.3_0.2
0.7_0.2_B3.5_2.8
-2.7_0.0_R1.0_3.6
0.0_0.5_R2.6_0.7
0.0_1.8_B1.2_1.0
6.2_2.6_B5.4_0.0
2.5_1.6_R0.9_1.3
0.7_1.1_B1.2_1.6
0.2_2.2_B0.2_0.7		 -5.13 -14.53 -0.68 5.81 17.91 68.47 N/A
85 2020-11-12 339770 교촌에프앤비 코스피 2026-10-16
(0.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,770 (0.13% / 5.8만주)
3,765 (-2.08% / 10.8만주)
3,845 (0.00% / 2.8만주)
3,845 (-0.90% / 9.0만주)
3,880 (0.13% / 3.5만주)
3,875 (-1.15% / 6.4만주)
3,920 (0.26% / 2.0만주)
3,910 (1.30% / 4.5만주)
3,860 (0.26% / 2.4만주)
3,850 (0.65% / 3.7만주)
2026-10-163,770 (0.13% / 5.8만주)
2026-10-153,765 (-2.08% / 10.8만주)
2026-10-143,845 (0.00% / 2.8만주)
2026-10-133,845 (-0.90% / 9.0만주)
2026-10-123,880 (0.13% / 3.5만주)
2026-10-083,875 (-1.15% / 6.4만주)
2026-10-073,920 (0.26% / 2.0만주)
2026-10-063,910 (1.30% / 4.5만주)
2026-10-023,860 (0.26% / 2.4만주)
2026-10-013,850 (0.65% / 3.7만주)
 -1.7_0.0_R2.7_0.4
-0.4_1.6_B1.7_0.0
-0.3_0.5_R0.3_0.5
-0.8_1.7_B0.1_0.8
1.2_0.9_B1.0_0.1
0.3_1.4_B1.4_0.1
0.1_0.9_R0.1_0.3
0.6_0.6_R0.6_0.1
0.4_0.5_B0.1_0.4
-0.1_0.4_R0.8_0.4		 -1.44 -1.95 4.29 -11.92 -9.70 -12.83 N/A
86 2020-10-15 352820 하이브 코스피 2026-10-16
(7.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 176,800 (7.09% / 79.2만주)
165,100 (0.79% / 35.4만주)
163,800 (0.24% / 27.2만주)
163,400 (4.41% / 27.8만주)
156,500 (-4.51% / 25.6만주)
163,900 (-1.86% / 21.6만주)
167,000 (6.37% / 44.9만주)
157,000 (1.09% / 12.9만주)
155,300 (-0.58% / 14.5만주)
156,200 (-0.26% / 21.1만주)
2026-10-16176,800 (7.09% / 79.2만주)
2026-10-15165,100 (0.79% / 35.4만주)
2026-10-14163,800 (0.24% / 27.2만주)
2026-10-13163,400 (4.41% / 27.8만주)
2026-10-12156,500 (-4.51% / 25.6만주)
2026-10-08163,900 (-1.86% / 21.6만주)
2026-10-07167,000 (6.37% / 44.9만주)
2026-10-06157,000 (1.09% / 12.9만주)
2026-10-02155,300 (-0.58% / 14.5만주)
2026-10-01156,200 (-0.26% / 21.1만주)
 0.8_1.7_R6.7_3.9
-1.3_1.8_R2.1_1.6
-0.2_2.0_R0.5_2.9
-1.9_0.4_R6.4_0.0
0.1_0.5_B4.6_1.2
-1.0_3.1_B0.8_0.5
0.1_0.8_R6.3_1.3
0.5_0.3_R0.6_1.6
0.6_1.3_B1.2_0.3
0.1_1.6_B0.4_0.4		 12.90 2.14 -15.00 -30.80 -47.70 -36.31
87 2020-09-22 363280 티와이홀딩스 코스피 2026-10-16
(0.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,895 (0.05% / 1.7만주)
1,894 (-1.66% / 1.8만주)
1,926 (-0.05% / 1.1만주)
1,927 (-1.18% / 1.0만주)
1,950 (-2.50% / 4.3만주)
2,000 (-0.25% / 1.5만주)
2,005 (-2.20% / 1.5만주)
2,050 (-0.49% / 0.7만주)
2,060 (1.48% / 0.4만주)
2,030 (1.25% / 2.0만주)
2026-10-161,895 (0.05% / 1.7만주)
2026-10-151,894 (-1.66% / 1.8만주)
2026-10-141,926 (-0.05% / 1.1만주)
2026-10-131,927 (-1.18% / 1.0만주)
2026-10-121,950 (-2.50% / 4.3만주)
2026-10-082,000 (-0.25% / 1.5만주)
2026-10-072,005 (-2.20% / 1.5만주)
2026-10-062,050 (-0.49% / 0.7만주)
2026-10-022,060 (1.48% / 0.4만주)
2026-10-012,030 (1.25% / 2.0만주)
 1.9_2.3_B0.4_1.0
0.0_1.7_B1.7_0.4
1.7_2.3_B1.7_0.0
1.5_1.8_B2.7_0.0
-1.0_2.5_B1.6_5.5
0.0_1.5_B0.2_1.0
0.0_0.2_B2.2_0.0
1.5_1.0_B1.9_0.0
0.0_0.2_R1.5_1.0
0.5_0.5_R0.7_5.9		 -5.49 -9.76 10.62 -32.32 -25.25 -32.32 N/A
88 2020-08-31 357120 코람코라이프인프라리츠 코스피 2026-10-16
(0.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,935 (0.90% / 7.8만주)
3,900 (-0.89% / 10.8만주)
3,935 (0.00% / 7.0만주)
3,935 (-1.75% / 14.3만주)
4,005 (-1.60% / 6.5만주)
4,070 (0.25% / 4.3만주)
4,060 (-0.98% / 6.6만주)
4,100 (-0.73% / 7.4만주)
4,130 (0.85% / 4.2만주)
4,095 (-2.50% / 11.8만주)
2026-10-163,935 (0.90% / 7.8만주)
2026-10-153,900 (-0.89% / 10.8만주)
2026-10-143,935 (0.00% / 7.0만주)
2026-10-133,935 (-1.75% / 14.3만주)
2026-10-124,005 (-1.60% / 6.5만주)
2026-10-084,070 (0.25% / 4.3만주)
2026-10-074,060 (-0.98% / 6.6만주)
2026-10-064,100 (-0.73% / 7.4만주)
2026-10-024,130 (0.85% / 4.2만주)
2026-10-014,095 (-2.50% / 11.8만주)
 0.1_1.7_D0.0_0.9
0.0_2.2_B0.9_0.0
-0.1_1.1_R0.1_0.6
-0.1_0.9_B1.6_0.6
0.0_0.6_B1.6_0.0
0.2_1.4_D0.0_0.1
-0.1_1.0_B0.9_0.0
-0.7_2.2_D0.0_0.6
0.0_1.0_R0.9_0.0
0.0_1.0_B2.5_0.6		 -6.31 -4.02 2.10 -12.34 -7.26 -2.72
89 2020-08-07 348950 제이알글로벌리츠 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
2026-10-161,182 (0.00% / 0.0만주)
2026-10-151,182 (0.00% / 0.0만주)
2026-10-141,182 (0.00% / 0.0만주)
2026-10-131,182 (0.00% / 0.0만주)
2026-10-121,182 (0.00% / 0.0만주)
2026-10-081,182 (0.00% / 0.0만주)
2026-10-071,182 (0.00% / 0.0만주)
2026-10-061,182 (0.00% / 0.0만주)
2026-10-021,182 (0.00% / 0.0만주)
2026-10-011,182 (0.00% / 0.0만주)
 *
*
*
*
*
*
*
*
*
*		 0.00 0.00 0.00 -20.30 -58.45 -60.47
90 2020-08-05 350520 이지스레지던스리츠 코스피 2026-10-16
(1.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,230 (1.57% / 3.0만주)
3,180 (-0.31% / 10.8만주)
3,190 (1.27% / 3.0만주)
3,150 (-0.32% / 4.3만주)
3,160 (-1.40% / 3.6만주)
3,205 (-0.31% / 0.5만주)
3,215 (0.16% / 1.2만주)
3,210 (-1.53% / 7.6만주)
3,260 (-0.61% / 4.4만주)
3,280 (0.46% / 0.5만주)
2026-10-163,230 (1.57% / 3.0만주)
2026-10-153,180 (-0.31% / 10.8만주)
2026-10-143,190 (1.27% / 3.0만주)
2026-10-133,150 (-0.32% / 4.3만주)
2026-10-123,160 (-1.40% / 3.6만주)
2026-10-083,205 (-0.31% / 0.5만주)
2026-10-073,215 (0.16% / 1.2만주)
2026-10-063,210 (-1.53% / 7.6만주)
2026-10-023,260 (-0.61% / 4.4만주)
2026-10-013,280 (0.46% / 0.5만주)
 0.6_0.3_R2.8_0.2
0.3_1.3_B0.6_0.5
2.1_0.8_B0.8_0.9
1.9_1.1_B2.2_0.0
0.5_0.3_B1.9_0.0
2.5_0.3_B2.7_0.0
0.8_0.3_B0.6_0.0
2.8_0.5_B4.2_1.2
1.4_0.3_B2.0_0.0
0.6_0.6_B0.2_1.1		 -1.07 -2.71 -4.72 -18.54 -17.50 -15.99 N/A
91 2020-08-05 357250 미래에셋맵스리츠 코스피 2026-10-16
(-0.56%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,790 (-0.56% / 3.4만주)
1,800 (-0.50% / 4.1만주)
1,809 (-1.58% / 3.4만주)
1,838 (0.71% / 3.3만주)
1,825 (0.00% / 0.9만주)
1,825 (-1.46% / 0.5만주)
1,852 (-0.05% / 1.5만주)
1,853 (0.05% / 3.0만주)
1,852 (0.22% / 0.7만주)
1,848 (-0.05% / 0.6만주)
2026-10-161,790 (-0.56% / 3.4만주)
2026-10-151,800 (-0.50% / 4.1만주)
2026-10-141,809 (-1.58% / 3.4만주)
2026-10-131,838 (0.71% / 3.3만주)
2026-10-121,825 (0.00% / 0.9만주)
2026-10-081,825 (-1.46% / 0.5만주)
2026-10-071,852 (-0.05% / 1.5만주)
2026-10-061,853 (0.05% / 3.0만주)
2026-10-021,852 (0.22% / 0.7만주)
2026-10-011,848 (-0.05% / 0.6만주)
 0.0_0.7_B0.8_0.7
0.9_1.1_B1.4_0.5
-0.3_0.5_B1.3_0.6
1.4_2.2_B0.6_0.0
1.1_0.1_B1.1_0.1
-0.2_0.1_B1.3_0.2
0.6_0.6_B0.7_0.0
0.9_1.0_B0.8_0.0
0.0_0.5_R0.2_0.2
0.6_0.4_B0.6_0.0		 -3.19 -0.67 -1.54 -22.61 -27.09 -29.19 N/A
92 2020-07-16 334890 이지스밸류플러스리츠 코스피 2026-10-16
(1.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,480 (1.75% / 7.9만주)
3,420 (-2.01% / 11.9만주)
3,490 (-0.43% / 4.9만주)
3,505 (-0.85% / 7.9만주)
3,535 (-1.67% / 6.9만주)
3,595 (-0.96% / 4.4만주)
3,630 (0.97% / 3.4만주)
3,595 (-1.10% / 6.9만주)
3,635 (-0.55% / 3.2만주)
3,655 (0.14% / 5.0만주)
2026-10-163,480 (1.75% / 7.9만주)
2026-10-153,420 (-2.01% / 11.9만주)
2026-10-143,490 (-0.43% / 4.9만주)
2026-10-133,505 (-0.85% / 7.9만주)
2026-10-123,535 (-1.67% / 6.9만주)
2026-10-083,595 (-0.96% / 4.4만주)
2026-10-073,630 (0.97% / 3.4만주)
2026-10-063,595 (-1.10% / 6.9만주)
2026-10-023,635 (-0.55% / 3.2만주)
2026-10-013,655 (0.14% / 5.0만주)
 3.8_1.9_B3.2_0.8
-0.1_2.2_B1.9_0.0
-0.1_1.4_B0.3_1.4
-1.0_2.0_R0.1_0.6
-0.1_0.7_B1.5_0.3
-1.1_0.7_R0.1_0.7
0.0_0.8_R1.0_0.3
0.6_1.7_B1.6_0.0
-0.8_0.6_R0.3_0.3
0.0_1.4_R0.1_0.1		 -4.66 -6.07 1.31 -14.62 -13.20 -12.21
93 2020-07-02 326030 SK바이오팜 코스피 2026-10-16
(5.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,300 (5.62% / 20.0만주)
69,400 (-1.28% / 13.6만주)
70,300 (-0.57% / 7.3만주)
70,700 (-0.42% / 10.9만주)
71,000 (-2.34% / 8.4만주)
72,700 (-4.34% / 15.6만주)
76,000 (-0.78% / 6.8만주)
76,600 (1.06% / 10.2만주)
75,800 (-1.17% / 6.4만주)
76,700 (3.09% / 11.0만주)
2026-10-1673,300 (5.62% / 20.0만주)
2026-10-1569,400 (-1.28% / 13.6만주)
2026-10-1470,300 (-0.57% / 7.3만주)
2026-10-1370,700 (-0.42% / 10.9만주)
2026-10-1271,000 (-2.34% / 8.4만주)
2026-10-0872,700 (-4.34% / 15.6만주)
2026-10-0776,000 (-0.78% / 6.8만주)
2026-10-0676,600 (1.06% / 10.2만주)
2026-10-0275,800 (-1.17% / 6.4만주)
2026-10-0176,700 (3.09% / 11.0만주)
 0.7_1.1_R5.0_1.9
-1.0_2.3_B0.3_0.4
0.1_1.1_B0.7_2.1
-1.4_2.6_R1.0_0.3
-0.3_0.6_B2.1_1.1
-0.7_0.0_B3.7_0.1
1.4_0.3_B2.2_0.1
2.2_1.4_B1.2_0.6
0.0_0.9_B1.2_0.1
0.0_0.3_R3.1_0.0		 -1.48 -6.15 -6.27 -30.65 -38.71 -27.78
94 2020-05-21 353200 대덕전자 코스피 2026-10-16
(1.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 131,700 (1.70% / 103.4만주)
129,500 (-10.69% / 133.3만주)
145,000 (-1.29% / 95.2만주)
146,900 (0.00% / 121.4만주)
146,900 (-6.85% / 126.0만주)
157,700 (4.23% / 135.8만주)
151,300 (-4.18% / 86.5만주)
157,900 (6.83% / 112.1만주)
147,800 (-1.07% / 110.9만주)
149,400 (12.75% / 185.1만주)
2026-10-16131,700 (1.70% / 103.4만주)
2026-10-15129,500 (-10.69% / 133.3만주)
2026-10-14145,000 (-1.29% / 95.2만주)
2026-10-13146,900 (0.00% / 121.4만주)
2026-10-12146,900 (-6.85% / 126.0만주)
2026-10-08157,700 (4.23% / 135.8만주)
2026-10-07151,300 (-4.18% / 86.5만주)
2026-10-06157,900 (6.83% / 112.1만주)
2026-10-02147,800 (-1.07% / 110.9만주)
2026-10-01149,400 (12.75% / 185.1만주)
 2.4_1.4_B3.2_1.1
-8.4_5.9_B2.5_4.1
-0.6_2.7_B0.7_4.1
-5.0_2.6_R5.2_0.5
-3.6_1.9_B3.4_3.7
0.1_0.1_R4.2_2.1
-2.0_2.1_B2.2_1.0
3.6_2.4_R3.1_0.2
0.0_2.9_B1.1_3.2
-0.9_1.1_R13.8_1.3		 -0.60 36.19 -8.03 51.38 161.77 303.21
95 2020-01-21 344820 KCC글라스 코스피 2026-10-16
(0.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 22,450 (0.22% / 2.7만주)
22,400 (-4.88% / 2.3만주)
23,550 (0.64% / 0.6만주)
23,400 (-0.43% / 1.5만주)
23,500 (0.00% / 0.4만주)
23,500 (-2.08% / 0.5만주)
24,000 (-0.83% / 0.7만주)
24,200 (-0.21% / 0.8만주)
24,250 (2.32% / 0.8만주)
23,700 (-0.21% / 1.4만주)
2026-10-1622,450 (0.22% / 2.7만주)
2026-10-1522,400 (-4.88% / 2.3만주)
2026-10-1423,550 (0.64% / 0.6만주)
2026-10-1323,400 (-0.43% / 1.5만주)
2026-10-1223,500 (0.00% / 0.4만주)
2026-10-0823,500 (-2.08% / 0.5만주)
2026-10-0724,000 (-0.83% / 0.7만주)
2026-10-0624,200 (-0.21% / 0.8만주)
2026-10-0224,250 (2.32% / 0.8만주)
2026-10-0123,700 (-0.21% / 1.4만주)
 1.1_0.9_R0.7_1.8
-1.7_0.0_B3.2_0.2
0.0_1.1_R0.6_0.4
-0.9_1.5_R0.4_0.4
0.0_0.9_D0.0_1.1
-0.8_0.2_B1.3_0.0
-0.2_1.7_B0.6_0.2
0.2_0.4_B0.4_1.0
0.0_0.6_R2.3_0.2
0.0_0.6_B0.2_0.8		 -5.47 -8.55 1.80 -19.09 -8.19 -12.73 N/A
96 2019-12-05 338100 NH프라임리츠 코스피 2026-10-16
(-0.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,695 (-0.81% / 2.9만주)
3,725 (-0.67% / 5.8만주)
3,750 (0.67% / 2.0만주)
3,725 (0.27% / 6.2만주)
3,715 (-0.80% / 4.8만주)
3,745 (-0.93% / 7.5만주)
3,780 (-1.18% / 15.3만주)
3,825 (-1.16% / 13.0만주)
3,870 (0.78% / 4.5만주)
3,840 (0.26% / 2.8만주)
2026-10-163,695 (-0.81% / 2.9만주)
2026-10-153,725 (-0.67% / 5.8만주)
2026-10-143,750 (0.67% / 2.0만주)
2026-10-133,725 (0.27% / 6.2만주)
2026-10-123,715 (-0.80% / 4.8만주)
2026-10-083,745 (-0.93% / 7.5만주)
2026-10-073,780 (-1.18% / 15.3만주)
2026-10-063,825 (-1.16% / 13.0만주)
2026-10-023,870 (0.78% / 4.5만주)
2026-10-013,840 (0.26% / 2.8만주)
 2.4_1.2_B2.0_0.0
0.0_1.6_B0.7_0.1
1.6_0.3_B0.9_0.0
0.1_1.2_R0.1_0.7
0.4_0.4_B1.2_0.0
0.1_0.7_B1.1_0.0
0.9_1.3_B2.1_0.0
0.5_1.6_B1.7_0.0
-0.1_0.0_R0.9_0.3
0.0_0.1_R0.3_0.3		 -3.52 -3.27 -3.65 -4.55 3.85 7.82 N/A
97 2019-11-25 308170 씨티알모빌리티 코스피 2026-10-16
(1.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,160 (1.77% / 0.6만주)
3,105 (-3.87% / 0.4만주)
3,230 (1.10% / 0.4만주)
3,195 (-1.99% / 0.6만주)
3,260 (-1.06% / 0.1만주)
3,295 (-0.75% / 0.5만주)
3,320 (-0.45% / 0.3만주)
3,335 (-1.04% / 1.0만주)
3,370 (0.30% / 0.6만주)
3,360 (0.00% / 0.6만주)
2026-10-163,160 (1.77% / 0.6만주)
2026-10-153,105 (-3.87% / 0.4만주)
2026-10-143,230 (1.10% / 0.4만주)
2026-10-133,195 (-1.99% / 0.6만주)
2026-10-123,260 (-1.06% / 0.1만주)
2026-10-083,295 (-0.75% / 0.5만주)
2026-10-073,320 (-0.45% / 0.3만주)
2026-10-063,335 (-1.04% / 1.0만주)
2026-10-023,370 (0.30% / 0.6만주)
2026-10-013,360 (0.00% / 0.6만주)
 -0.3_0.6_R5.7_1.5
-0.9_1.4_B3.0_0.8
4.2_2.5_B3.0_2.0
3.4_1.9_B5.2_0.0
3.0_0.3_B4.0_0.0
2.3_0.0_B2.9_0.0
0.0_2.1_B0.4_1.8
1.2_0.9_B2.2_0.0
0.0_1.8_R0.3_2.4
1.2_1.2_B1.2_0.0		 -5.95 -8.54 -9.97 -41.48 -61.79 -34.51 N/A
98 2019-11-19 322000 HD현대에너지솔루션 코스피 2026-10-16
(0.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 118,700 (0.51% / 36.6만주)
118,100 (-15.64% / 26.8만주)
140,000 (-0.78% / 15.2만주)
141,100 (-1.40% / 20.9만주)
143,100 (-2.85% / 26.5만주)
147,300 (1.24% / 19.7만주)
145,500 (-3.64% / 23.7만주)
151,000 (8.40% / 32.7만주)
139,300 (6.25% / 40.1만주)
131,100 (2.18% / 18.2만주)
2026-10-16118,700 (0.51% / 36.6만주)
2026-10-15118,100 (-15.64% / 26.8만주)
2026-10-14140,000 (-0.78% / 15.2만주)
2026-10-13141,100 (-1.40% / 20.9만주)
2026-10-12143,100 (-2.85% / 26.5만주)
2026-10-08147,300 (1.24% / 19.7만주)
2026-10-07145,500 (-3.64% / 23.7만주)
2026-10-06151,000 (8.40% / 32.7만주)
2026-10-02139,300 (6.25% / 40.1만주)
2026-10-01131,100 (2.18% / 18.2만주)
 2.6_2.0_B3.0_0.7
-6.9_2.9_B9.4_0.1
-0.9_1.9_R0.1_2.1
-4.0_2.5_R2.7_2.6
0.0_2.0_B2.9_5.2
0.2_4.8_R1.0_1.6
0.2_0.3_B3.8_0.8
0.0_1.9_R8.4_0.0
0.2_0.8_R6.0_1.7
-1.2_2.9_R3.5_0.7		 -7.48 -3.81 -2.38 -25.81 104.66 150.16
99 2019-11-13 272210 한화시스템 코스피 2026-10-16
(5.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 79,000 (5.19% / 197.5만주)
75,100 (-7.05% / 96.2만주)
80,800 (3.59% / 118.8만주)
78,000 (3.86% / 92.9만주)
75,100 (-1.96% / 97.2만주)
76,600 (-1.29% / 125.2만주)
77,600 (-5.02% / 69.5만주)
81,700 (-1.45% / 125.7만주)
82,900 (5.07% / 95.3만주)
78,900 (5.20% / 78.6만주)
2026-10-1679,000 (5.19% / 197.5만주)
2026-10-1575,100 (-7.05% / 96.2만주)
2026-10-1480,800 (3.59% / 118.8만주)
2026-10-1378,000 (3.86% / 92.9만주)
2026-10-1275,100 (-1.96% / 97.2만주)
2026-10-0876,600 (-1.29% / 125.2만주)
2026-10-0777,600 (-5.02% / 69.5만주)
2026-10-0681,700 (-1.45% / 125.7만주)
2026-10-0282,900 (5.07% / 95.3만주)
2026-10-0178,900 (5.20% / 78.6만주)
 1.1_1.4_R6.1_3.4
-3.0_2.0_B4.2_1.4
0.1_2.4_R3.5_2.6
-3.9_1.5_R8.0_1.2
0.7_0.4_B2.6_4.3
0.0_5.4_B1.3_1.3
-1.6_0.1_B3.5_1.2
4.0_2.4_B5.2_3.9
-1.1_1.2_R6.3_0.1
0.0_2.9_R5.2_0.8		 5.33 13.34 20.06 -39.92 -17.83 48.48
100 2019-11-06 317400 자이에스앤디 코스피 2026-10-16
(1.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (1.49% / 26.7만주)
8,080 (-9.01% / 63.1만주)
8,880 (1.25% / 53.2만주)
8,770 (-6.10% / 96.3만주)
9,340 (-5.37% / 76.9만주)
9,870 (-0.40% / 44.3만주)
9,910 (-3.32% / 38.0만주)
10,250 (2.30% / 79.5만주)
10,020 (3.83% / 54.1만주)
9,650 (-1.63% / 61.2만주)
2026-10-168,200 (1.49% / 26.7만주)
2026-10-158,080 (-9.01% / 63.1만주)
2026-10-148,880 (1.25% / 53.2만주)
2026-10-138,770 (-6.10% / 96.3만주)
2026-10-129,340 (-5.37% / 76.9만주)
2026-10-089,870 (-0.40% / 44.3만주)
2026-10-079,910 (-3.32% / 38.0만주)
2026-10-0610,250 (2.30% / 79.5만주)
2026-10-0210,020 (3.83% / 54.1만주)
2026-10-019,650 (-1.63% / 61.2만주)
 0.4_0.9_R0.4_4.9
-4.3_2.7_B4.9_0.1
-0.9_0.7_R2.2_4.7
-1.6_1.8_B4.6_2.4
0.4_3.6_B5.8_1.4
0.0_1.5_B0.4_2.7
1.6_1.3_B4.8_0.4
0.0_2.7_R2.3_0.5
0.8_1.6_R3.0_0.1
0.3_2.6_B1.9_2.3		 -16.41 -26.39 64.00 80.42 105.10 159.08 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 애프터마켓 종가 애프터마켓 등락률(%) 종목편입ETF
1 009900 명신산업 코스피 2026-10-16
(5.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,450 (5.49% / 286.2만주)
8,010 (-5.88% / 16.9만주)
8,510 (0.35% / 23.6만주)
8,480 (4.18% / 36.7만주)
8,140 (-3.78% / 12.4만주)
8,460 (-0.24% / 10.3만주)
8,480 (-2.53% / 11.8만주)
8,700 (1.99% / 24.6만주)
8,530 (0.00% / 14.9만주)
8,530 (3.27% / 20.4만주)
2026-10-168,450 (5.49% / 286.2만주)
2026-10-158,010 (-5.88% / 16.9만주)
2026-10-148,510 (0.35% / 23.6만주)
2026-10-138,480 (4.18% / 36.7만주)
2026-10-128,140 (-3.78% / 12.4만주)
2026-10-088,460 (-0.24% / 10.3만주)
2026-10-078,480 (-2.53% / 11.8만주)
2026-10-068,700 (1.99% / 24.6만주)
2026-10-028,530 (0.00% / 14.9만주)
2026-10-018,530 (3.27% / 20.4만주)
 0.1_0.4_R15.2_2.1
-3.6_2.1_B2.3_0.6
-0.8_0.2_R1.2_2.9
-0.5_1.2_R4.7_1.8
-0.2_0.1_B3.6_1.1
0.0_1.7_B0.2_1.1
-0.8_0.0_B1.7_0.5
1.3_3.8_R0.7_0.6
-0.8_0.0_R0.8_0.8
5.1_0.7_B1.7_0.0		 9,240 (15.36%) 9.35 N/A
2 019685 대교우B 코스피 2026-10-16
(-0.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 995 (-0.50% / 0.6만주)
1,000 (-1.77% / 1.4만주)
1,018 (1.29% / 1.7만주)
1,005 (-0.40% / 1.2만주)
1,009 (-1.94% / 1.0만주)
1,029 (4.47% / 2.9만주)
985 (0.61% / 1.1만주)
979 (-0.41% / 1.5만주)
983 (0.31% / 0.9만주)
980 (1.03% / 1.0만주)
2026-10-16995 (-0.50% / 0.6만주)
2026-10-151,000 (-1.77% / 1.4만주)
2026-10-141,018 (1.29% / 1.7만주)
2026-10-131,005 (-0.40% / 1.2만주)
2026-10-121,009 (-1.94% / 1.0만주)
2026-10-081,029 (4.47% / 2.9만주)
2026-10-07985 (0.61% / 1.1만주)
2026-10-06979 (-0.41% / 1.5만주)
2026-10-02983 (0.31% / 0.9만주)
2026-10-01980 (1.03% / 1.0만주)
 -3.0_0.0_R12.2_9.9
-4.7_0.0_R3.1_1.6
2.0_1.8_B0.7_2.5
0.0_0.6_B0.4_1.1
-4.3_0.0_R2.4_1.7
-0.5_0.7_R5.0_1.8
7.4_0.3_B6.3_0.0
-0.1_1.5_B0.3_0.8
-0.5_0.2_R0.8_3.0
-1.4_0.0_R2.5_6.8		 1,088 (8.80%) 9.35 N/A
3 33626L 두산퓨얼셀2우B 코스피 2026-10-16
(1.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,030 (1.88% / 0.0만주)
6,900 (-2.40% / 1.0만주)
7,070 (1.43% / 0.2만주)
6,970 (-4.65% / 0.2만주)
7,310 (-1.48% / 0.1만주)
7,420 (0.13% / 0.3만주)
7,410 (0.27% / 0.1만주)
7,390 (-0.67% / 0.2만주)
7,440 (-0.80% / 0.1만주)
7,500 (-0.66% / 0.0만주)
2026-10-167,030 (1.88% / 0.0만주)
2026-10-156,900 (-2.40% / 1.0만주)
2026-10-147,070 (1.43% / 0.2만주)
2026-10-136,970 (-4.65% / 0.2만주)
2026-10-127,310 (-1.48% / 0.1만주)
2026-10-087,420 (0.13% / 0.3만주)
2026-10-077,410 (0.27% / 0.1만주)
2026-10-067,390 (-0.67% / 0.2만주)
2026-10-027,440 (-0.80% / 0.1만주)
2026-10-017,500 (-0.66% / 0.0만주)
 1.3_4.9_R7.7_11.2
-0.1_7.0_B2.3_3.4
0.4_1.1_R1.0_1.7
-0.1_2.2_B4.5_0.0
0.0_3.1_B1.5_0.0
0.3_3.0_B0.1_0.0
5.0_2.3_B4.5_0.0
0.0_4.5_B0.7_0.5
-1.0_1.5_R0.2_0.7
-1.9_2.8_R1.2_3.7		 7,530 (9.13%) 7.11 N/A
4 011300 우성머티리얼스 코스피 2026-10-16
(-5.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,445 (-5.78% / 5.4만주)
2,595 (-2.63% / 6.9만주)
2,665 (-0.93% / 3.8만주)
2,690 (-7.08% / 6.6만주)
2,895 (1.05% / 4.0만주)
2,865 (3.43% / 7.3만주)
2,770 (-1.42% / 3.2만주)
2,810 (-1.75% / 2.9만주)
2,860 (0.00% / 4.4만주)
2,860 (1.96% / 2.0만주)
2026-10-162,445 (-5.78% / 5.4만주)
2026-10-152,595 (-2.63% / 6.9만주)
2026-10-142,665 (-0.93% / 3.8만주)
2026-10-132,690 (-7.08% / 6.6만주)
2026-10-122,895 (1.05% / 4.0만주)
2026-10-082,865 (3.43% / 7.3만주)
2026-10-072,770 (-1.42% / 3.2만주)
2026-10-062,810 (-1.75% / 2.9만주)
2026-10-022,860 (0.00% / 4.4만주)
2026-10-012,860 (1.96% / 2.0만주)
 3.1_6.9_B3.2_1.9
0.0_7.7_B2.6_0.0
3.2_3.0_B4.0_0.0
-3.3_3.2_B3.9_0.0
-1.0_5.8_R2.1_0.9
0.0_4.2_R3.4_0.9
3.2_2.7_B4.5_0.0
-9.6_0.0_R8.7_1.8
2.1_3.3_B2.1_0.0
4.1_1.4_B2.1_0.0		 2,590 (-0.19%) 5.93 N/A
5 069640 한세엠케이 코스피 2026-10-16
(3.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,410 (3.52% / 2.2만주)
1,362 (-0.44% / 1.8만주)
1,368 (-2.08% / 2.1만주)
1,397 (-2.31% / 3.1만주)
1,430 (2.22% / 2.1만주)
1,399 (-1.41% / 1.5만주)
1,419 (2.09% / 2.5만주)
1,390 (-0.57% / 2.5만주)
1,398 (-4.05% / 2.9만주)
1,457 (8.65% / 43.5만주)
2026-10-161,410 (3.52% / 2.2만주)
2026-10-151,362 (-0.44% / 1.8만주)
2026-10-141,368 (-2.08% / 2.1만주)
2026-10-131,397 (-2.31% / 3.1만주)
2026-10-121,430 (2.22% / 2.1만주)
2026-10-081,399 (-1.41% / 1.5만주)
2026-10-071,419 (2.09% / 2.5만주)
2026-10-061,390 (-0.57% / 2.5만주)
2026-10-021,398 (-4.05% / 2.9만주)
2026-10-011,457 (8.65% / 43.5만주)
 -5.4_0.1_R15.1_1.0
-1.7_1.3_R1.3_2.7
-1.6_2.2_B0.4_0.6
-1.5_4.5_B0.8_2.8
-3.3_2.4_R5.7_0.3
-1.7_4.2_R0.3_0.5
-1.7_2.3_R3.8_0.0
0.0_2.2_B0.6_0.0
-1.0_2.9_B3.1_0.8
0.0_6.8_R8.7_14.8		 1,483 (8.88%) 5.18 N/A
6 084870 TBH글로벌 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,190 (0.00% / 0.5만주)
2,190 (-0.68% / 0.6만주)
2,205 (0.00% / 0.2만주)
2,205 (0.00% / 0.6만주)
2,205 (0.00% / 0.4만주)
2,205 (0.00% / 0.4만주)
2,205 (0.23% / 0.4만주)
2,200 (0.46% / 0.6만주)
2,190 (0.00% / 0.7만주)
2,190 (1.39% / 0.4만주)
2026-10-162,190 (0.00% / 0.5만주)
2026-10-152,190 (-0.68% / 0.6만주)
2026-10-142,205 (0.00% / 0.2만주)
2026-10-132,205 (0.00% / 0.6만주)
2026-10-122,205 (0.00% / 0.4만주)
2026-10-082,205 (0.00% / 0.4만주)
2026-10-072,205 (0.23% / 0.4만주)
2026-10-062,200 (0.46% / 0.6만주)
2026-10-022,190 (0.00% / 0.7만주)
2026-10-012,190 (1.39% / 0.4만주)
 -0.9_2.3_R5.5_0.2
-1.4_8.3_R0.7_3.0
-0.2_1.1_R0.2_0.0
-1.8_2.1_R1.8_0.5
-1.8_0.7_R1.8_0.0
-0.9_1.4_R0.9_0.0
-0.7_2.1_R0.9_0.2
1.4_1.8_B0.9_0.0
-0.2_1.8_R0.2_0.0
-0.7_0.5_R2.1_0.0		 2,290 (4.57%) 4.57 N/A
7 111380 동인기연 코스피 2026-10-16
(0.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,460 (0.08% / 0.2만주)
12,450 (-3.04% / 0.7만주)
12,840 (-0.39% / 0.1만주)
12,890 (-0.08% / 0.1만주)
12,900 (1.42% / 0.1만주)
12,720 (-0.78% / 0.1만주)
12,820 (-0.62% / 0.2만주)
12,900 (-0.15% / 0.4만주)
12,920 (1.17% / 0.3만주)
12,770 (-1.16% / 0.3만주)
2026-10-1612,460 (0.08% / 0.2만주)
2026-10-1512,450 (-3.04% / 0.7만주)
2026-10-1412,840 (-0.39% / 0.1만주)
2026-10-1312,890 (-0.08% / 0.1만주)
2026-10-1212,900 (1.42% / 0.1만주)
2026-10-0812,720 (-0.78% / 0.1만주)
2026-10-0712,820 (-0.62% / 0.2만주)
2026-10-0612,900 (-0.15% / 0.4만주)
2026-10-0212,920 (1.17% / 0.3만주)
2026-10-0112,770 (-1.16% / 0.3만주)
 -0.1_1.0_R4.5_0.1
1.0_3.6_B4.0_0.0
0.6_0.7_B1.0_0.0
0.5_1.4_B0.5_0.0
0.4_0.9_R1.0_0.5
0.6_0.0_B1.4_0.0
0.7_0.9_B1.3_0.5
0.0_1.7_B0.2_0.0
1.2_2.9_D0.0_0.0
0.9_0.4_B2.0_0.0		 13,000 (4.42%) 4.33 N/A
8 090370 메타랩스 코스피 2026-10-16
(1.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,086 (1.21% / 1.1만주)
1,073 (-2.19% / 1.5만주)
1,097 (-1.17% / 1.3만주)
1,110 (-4.06% / 2.4만주)
1,157 (-0.09% / 0.7만주)
1,158 (1.14% / 1.4만주)
1,145 (-2.30% / 2.8만주)
1,172 (-1.18% / 1.9만주)
1,186 (0.34% / 1.1만주)
1,182 (0.17% / 1.9만주)
2026-10-161,086 (1.21% / 1.1만주)
2026-10-151,073 (-2.19% / 1.5만주)
2026-10-141,097 (-1.17% / 1.3만주)
2026-10-131,110 (-4.06% / 2.4만주)
2026-10-121,157 (-0.09% / 0.7만주)
2026-10-081,158 (1.14% / 1.4만주)
2026-10-071,145 (-2.30% / 2.8만주)
2026-10-061,172 (-1.18% / 1.9만주)
2026-10-021,186 (0.34% / 1.1만주)
2026-10-011,182 (0.17% / 1.9만주)
 -4.0_0.0_R9.8_5.7
2.7_2.3_B4.8_0.0
0.0_1.5_B1.2_5.0
2.8_0.6_B6.6_0.0
-3.2_0.0_R3.2_3.2
0.3_1.9_R0.9_3.5
0.0_0.0_B2.3_4.1
0.0_0.8_B1.2_2.5
4.0_1.3_B3.5_0.0
-1.6_0.0_R1.8_2.4		 1,131 (5.41%) 4.14 N/A
9 013870 지엠비코리아 코스피 2026-10-16
(0.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,650 (0.55% / 1.7만주)
3,630 (-3.84% / 7.4만주)
3,775 (0.40% / 0.8만주)
3,760 (0.94% / 2.5만주)
3,725 (-0.80% / 1.4만주)
3,755 (-0.53% / 0.7만주)
3,775 (-0.13% / 0.5만주)
3,780 (-1.05% / 1.9만주)
3,820 (0.39% / 0.5만주)
3,805 (0.00% / 1.3만주)
2026-10-163,650 (0.55% / 1.7만주)
2026-10-153,630 (-3.84% / 7.4만주)
2026-10-143,775 (0.40% / 0.8만주)
2026-10-133,760 (0.94% / 2.5만주)
2026-10-123,725 (-0.80% / 1.4만주)
2026-10-083,755 (-0.53% / 0.7만주)
2026-10-073,775 (-0.13% / 0.5만주)
2026-10-063,780 (-1.05% / 1.9만주)
2026-10-023,820 (0.39% / 0.5만주)
2026-10-013,805 (0.00% / 1.3만주)
 -1.0_1.4_R5.3_1.8
-0.1_5.5_B3.7_0.0
0.0_0.7_R0.4_0.0
1.5_3.7_B0.5_0.1
0.7_0.7_B1.5_0.4
0.7_0.0_B1.2_0.8
1.6_0.0_B1.7_0.1
-0.8_0.1_B0.3_0.8
2.2_0.5_B1.8_0.0
-0.8_0.0_R0.8_0.7		 3,785 (4.27%) 3.70 N/A
10 308170 씨티알모빌리티 코스피 2026-10-16
(1.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,160 (1.77% / 0.6만주)
3,105 (-3.87% / 0.4만주)
3,230 (1.10% / 0.4만주)
3,195 (-1.99% / 0.6만주)
3,260 (-1.06% / 0.1만주)
3,295 (-0.75% / 0.5만주)
3,320 (-0.45% / 0.3만주)
3,335 (-1.04% / 1.0만주)
3,370 (0.30% / 0.6만주)
3,360 (0.00% / 0.6만주)
2026-10-163,160 (1.77% / 0.6만주)
2026-10-153,105 (-3.87% / 0.4만주)
2026-10-143,230 (1.10% / 0.4만주)
2026-10-133,195 (-1.99% / 0.6만주)
2026-10-123,260 (-1.06% / 0.1만주)
2026-10-083,295 (-0.75% / 0.5만주)
2026-10-073,320 (-0.45% / 0.3만주)
2026-10-063,335 (-1.04% / 1.0만주)
2026-10-023,370 (0.30% / 0.6만주)
2026-10-013,360 (0.00% / 0.6만주)
 -0.3_0.6_R5.7_1.5
-0.9_1.4_B3.0_0.8
4.2_2.5_B3.0_2.0
3.4_1.9_B5.2_0.0
3.0_0.3_B4.0_0.0
2.3_0.0_B2.9_0.0
0.0_2.1_B0.4_1.8
1.2_0.9_B2.2_0.0
0.0_1.8_R0.3_2.4
1.2_1.2_B1.2_0.0		 3,270 (5.31%) 3.48 N/A
11 003535 한화투자증권우 코스피 2026-10-16
(4.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,910 (4.97% / 1.3만주)
5,630 (-5.38% / 1.1만주)
5,950 (-1.49% / 1.2만주)
6,040 (-4.58% / 2.2만주)
6,330 (-3.06% / 0.7만주)
6,530 (-0.46% / 1.7만주)
6,560 (0.15% / 0.7만주)
6,550 (0.15% / 1.6만주)
6,540 (0.46% / 1.3만주)
6,510 (1.88% / 1.6만주)
2026-10-165,910 (4.97% / 1.3만주)
2026-10-155,630 (-5.38% / 1.1만주)
2026-10-145,950 (-1.49% / 1.2만주)
2026-10-136,040 (-4.58% / 2.2만주)
2026-10-126,330 (-3.06% / 0.7만주)
2026-10-086,530 (-0.46% / 1.7만주)
2026-10-076,560 (0.15% / 0.7만주)
2026-10-066,550 (0.15% / 1.6만주)
2026-10-026,540 (0.46% / 1.3만주)
2026-10-016,510 (1.88% / 1.6만주)
 1.2_3.0_R6.7_0.2
-2.2_5.7_B3.3_1.0
1.0_2.4_B2.5_0.0
-1.6_5.5_B3.0_0.3
-0.2_1.3_B2.9_0.0
-0.2_2.8_B0.3_0.9
0.9_3.0_B0.8_0.0
1.5_1.5_B1.4_0.0
0.0_1.4_R0.5_1.5
2.3_3.2_B0.5_0.0		 6,080 (7.99%) 2.88 N/A
12 006805 미래에셋증권우 코스피 2026-10-16
(3.80%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,550 (3.80% / 2.5만주)
9,200 (-6.22% / 3.3만주)
9,810 (-1.80% / 1.7만주)
9,990 (-2.35% / 3.3만주)
10,230 (-3.31% / 3.7만주)
10,580 (-3.47% / 2.9만주)
10,960 (-2.66% / 2.9만주)
11,260 (1.72% / 2.1만주)
11,070 (-1.60% / 2.6만주)
11,250 (0.18% / 3.6만주)
2026-10-169,550 (3.80% / 2.5만주)
2026-10-159,200 (-6.22% / 3.3만주)
2026-10-149,810 (-1.80% / 1.7만주)
2026-10-139,990 (-2.35% / 3.3만주)
2026-10-1210,230 (-3.31% / 3.7만주)
2026-10-0810,580 (-3.47% / 2.9만주)
2026-10-0710,960 (-2.66% / 2.9만주)
2026-10-0611,260 (1.72% / 2.1만주)
2026-10-0211,070 (-1.60% / 2.6만주)
2026-10-0111,250 (0.18% / 3.6만주)
 0.1_0.0_R6.6_1.4
-5.1_2.0_B1.2_3.5
-0.8_0.4_B1.0_2.6
-1.6_4.9_B0.8_1.0
-1.5_2.2_B1.8_1.2
0.4_0.5_B3.8_0.5
-0.5_0.1_B2.1_0.9
0.6_0.0_R1.1_0.7
1.2_0.6_B2.8_0.0
0.4_1.4_B0.2_0.4		 9,820 (6.74%) 2.83 N/A
13 023800 인지컨트롤스 코스피 2026-10-16
(-0.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,760 (-0.42% / 4.8만주)
4,780 (-1.65% / 7.0만주)
4,860 (0.31% / 5.0만주)
4,845 (-1.02% / 8.1만주)
4,895 (-2.30% / 5.9만주)
5,010 (-0.20% / 1.7만주)
5,020 (-0.59% / 1.8만주)
5,050 (0.00% / 2.9만주)
5,050 (0.60% / 2.0만주)
5,020 (0.00% / 2.2만주)
2026-10-164,760 (-0.42% / 4.8만주)
2026-10-154,780 (-1.65% / 7.0만주)
2026-10-144,860 (0.31% / 5.0만주)
2026-10-134,845 (-1.02% / 8.1만주)
2026-10-124,895 (-2.30% / 5.9만주)
2026-10-085,010 (-0.20% / 1.7만주)
2026-10-075,020 (-0.59% / 1.8만주)
2026-10-065,050 (0.00% / 2.9만주)
2026-10-025,050 (0.60% / 2.0만주)
2026-10-015,020 (0.00% / 2.2만주)
 0.4_0.9_R1.8_0.0
-1.2_2.8_B0.4_1.1
-1.3_0.0_R1.7_1.4
0.0_2.1_B1.0_0.0
-0.6_0.1_B1.7_1.4
0.0_0.0_B0.2_1.2
1.4_0.2_B2.0_0.0
-0.4_0.0_R0.4_1.0
0.4_0.6_R0.2_0.2
1.4_0.6_B1.4_0.0		 4,885 (2.20%) 2.63 N/A
14 432320 KB스타리츠 코스피 2026-10-16
(2.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,531 (2.07% / 19.6만주)
1,500 (-2.60% / 31.3만주)
1,540 (-1.97% / 28.3만주)
1,571 (0.06% / 51.9만주)
1,570 (-3.38% / 28.6만주)
1,625 (0.68% / 16.1만주)
1,614 (-1.71% / 19.4만주)
1,642 (-0.12% / 18.8만주)
1,644 (0.55% / 21.5만주)
1,635 (0.55% / 20.6만주)
2026-10-161,531 (2.07% / 19.6만주)
2026-10-151,500 (-2.60% / 31.3만주)
2026-10-141,540 (-1.97% / 28.3만주)
2026-10-131,571 (0.06% / 51.9만주)
2026-10-121,570 (-3.38% / 28.6만주)
2026-10-081,625 (0.68% / 16.1만주)
2026-10-071,614 (-1.71% / 19.4만주)
2026-10-061,642 (-0.12% / 18.8만주)
2026-10-021,644 (0.55% / 21.5만주)
2026-10-011,635 (0.55% / 20.6만주)
 -1.3_0.0_R6.1_0.2
0.0_3.3_B2.6_0.0
0.0_0.0_B2.0_1.8
2.7_2.5_B2.5_0.0
-1.2_0.0_B2.2_0.9
1.6_1.3_B0.9_0.0
-0.4_0.6_B1.3_0.0
-0.9_0.6_R0.7_0.1
-0.1_0.7_R0.6_2.0
1.4_1.5_B0.8_0.0		 1,570 (4.67%) 2.55
15 013000 세우글로벌 코스피 2026-10-16
(-0.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,183 (-0.17% / 2.2만주)
1,185 (0.77% / 7.8만주)
1,176 (1.20% / 10.5만주)
1,162 (-2.19% / 6.2만주)
1,188 (-0.17% / 3.2만주)
1,190 (-1.73% / 2.7만주)
1,211 (1.09% / 1.9만주)
1,198 (0.59% / 17.3만주)
1,191 (-0.75% / 2.6만주)
1,200 (-0.08% / 8.7만주)
2026-10-161,183 (-0.17% / 2.2만주)
2026-10-151,185 (0.77% / 7.8만주)
2026-10-141,176 (1.20% / 10.5만주)
2026-10-131,162 (-2.19% / 6.2만주)
2026-10-121,188 (-0.17% / 3.2만주)
2026-10-081,190 (-1.73% / 2.7만주)
2026-10-071,211 (1.09% / 1.9만주)
2026-10-061,198 (0.59% / 17.3만주)
2026-10-021,191 (-0.75% / 2.6만주)
2026-10-011,200 (-0.08% / 8.7만주)
 -1.2_0.1_R3.6_14.5
-0.5_0.5_R1.3_0.5
-0.6_0.0_R1.8_0.2
-0.1_0.1_B2.1_0.0
0.3_0.8_B0.4_0.3
0.0_0.0_B1.7_0.7
4.5_0.7_B3.3_1.3
0.9_0.7_B0.3_0.7
-0.7_0.9_B0.1_0.7
-0.2_4.5_R0.1_0.4		 1,213 (2.36%) 2.54 N/A
16 023150 MH에탄올 코스피 2026-10-16
(2.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,545 (2.36% / 5.9만주)
4,440 (-3.06% / 5.2만주)
4,580 (3.04% / 1.7만주)
4,445 (-0.34% / 2.0만주)
4,460 (-1.76% / 2.5만주)
4,540 (0.00% / 1.9만주)
4,540 (1.57% / 1.2만주)
4,470 (-0.45% / 1.9만주)
4,490 (2.75% / 5.5만주)
4,370 (9.80% / 11.4만주)
2026-10-164,545 (2.36% / 5.9만주)
2026-10-154,440 (-3.06% / 5.2만주)
2026-10-144,580 (3.04% / 1.7만주)
2026-10-134,445 (-0.34% / 2.0만주)
2026-10-124,460 (-1.76% / 2.5만주)
2026-10-084,540 (0.00% / 1.9만주)
2026-10-074,540 (1.57% / 1.2만주)
2026-10-064,470 (-0.45% / 1.9만주)
2026-10-024,490 (2.75% / 5.5만주)
2026-10-014,370 (9.80% / 11.4만주)
 -0.9_0.0_R5.9_0.6
0.4_2.5_B3.5_0.0
2.9_3.2_R0.1_0.9
1.6_4.7_B1.9_0.0
1.1_0.7_B2.8_0.0
1.0_0.0_B1.0_0.1
2.1_1.4_B0.5_0.1
1.0_1.2_B1.4_0.3
3.0_4.2_B0.2_0.1
0.0_0.0_R9.8_5.6		 4,660 (4.95%) 2.53 N/A
17 017800 현대엘리베이터 코스피 2026-10-16
(0.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 69,300 (0.14% / 12.7만주)
69,200 (-2.40% / 9.9만주)
70,900 (0.42% / 8.8만주)
70,600 (1.00% / 12.9만주)
69,900 (0.00% / 9.1만주)
69,900 (-2.92% / 14.1만주)
72,000 (-1.77% / 7.1만주)
73,300 (0.69% / 9.9만주)
72,800 (0.97% / 7.1만주)
72,100 (-1.23% / 11.9만주)
2026-10-1669,300 (0.14% / 12.7만주)
2026-10-1569,200 (-2.40% / 9.9만주)
2026-10-1470,900 (0.42% / 8.8만주)
2026-10-1370,600 (1.00% / 12.9만주)
2026-10-1269,900 (0.00% / 9.1만주)
2026-10-0869,900 (-2.92% / 14.1만주)
2026-10-0772,000 (-1.77% / 7.1만주)
2026-10-0673,300 (0.69% / 9.9만주)
2026-10-0272,800 (0.97% / 7.1만주)
2026-10-0172,100 (-1.23% / 11.9만주)
 1.2_1.0_R1.4_2.0
-0.6_1.0_B1.8_0.0
0.1_0.6_R0.3_1.8
-0.9_2.3_R1.9_0.3
0.1_0.6_B0.1_2.3
0.0_0.0_B2.9_0.1
-0.3_0.0_B1.5_0.1
0.7_1.2_D0.0_0.1
0.4_0.7_R0.6_0.8
0.7_0.6_B1.9_0.0		 71,000 (2.60%) 2.45
18 096760 JW홀딩스 코스피 2026-10-16
(1.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,995 (1.52% / 6.5만주)
3,935 (-2.72% / 10.8만주)
4,045 (-0.61% / 9.9만주)
4,070 (0.00% / 10.6만주)
4,070 (-0.85% / 14.7만주)
4,105 (-2.96% / 7.7만주)
4,230 (-0.24% / 5.2만주)
4,240 (-1.05% / 4.3만주)
4,285 (-1.61% / 4.6만주)
4,355 (2.35% / 5.3만주)
2026-10-163,995 (1.52% / 6.5만주)
2026-10-153,935 (-2.72% / 10.8만주)
2026-10-144,045 (-0.61% / 9.9만주)
2026-10-134,070 (0.00% / 10.6만주)
2026-10-124,070 (-0.85% / 14.7만주)
2026-10-084,105 (-2.96% / 7.7만주)
2026-10-074,230 (-0.24% / 5.2만주)
2026-10-064,240 (-1.05% / 4.3만주)
2026-10-024,285 (-1.61% / 4.6만주)
2026-10-014,355 (2.35% / 5.3만주)
 0.5_2.5_R3.4_0.0
-1.1_0.0_B1.6_4.6
0.0_1.2_B0.6_2.9
-0.1_2.5_R0.1_0.0
0.5_0.6_B1.3_1.2
0.1_0.0_B3.1_0.6
-0.4_0.0_R0.1_1.7
0.1_0.4_B1.2_0.0
0.3_0.7_B1.9_0.6
0.1_0.1_R2.2_0.1		 4,090 (3.94%) 2.38 N/A
19 001250 GS글로벌 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,050 (7.77% / 83.5만주)
2,830 (-5.35% / 85.8만주)
2,990 (-1.16% / 69.5만주)
3,025 (-0.82% / 94.1만주)
3,050 (-4.84% / 94.9만주)
3,205 (4.57% / 99.0만주)
3,065 (-2.54% / 94.9만주)
3,145 (5.18% / 150.1만주)
2,990 (6.03% / 131.1만주)
2,820 (-0.88% / 108.1만주)
2026-10-163,050 (7.77% / 83.5만주)
2026-10-152,830 (-5.35% / 85.8만주)
2026-10-142,990 (-1.16% / 69.5만주)
2026-10-133,025 (-0.82% / 94.1만주)
2026-10-123,050 (-4.84% / 94.9만주)
2026-10-083,205 (4.57% / 99.0만주)
2026-10-073,065 (-2.54% / 94.9만주)
2026-10-063,145 (5.18% / 150.1만주)
2026-10-022,990 (6.03% / 131.1만주)
2026-10-012,820 (-0.88% / 108.1만주)
 1.2_1.2_R8.9_1.0
-2.7_2.1_B2.7_1.0
0.8_2.0_B2.0_3.1
0.0_4.5_B0.8_1.6
-0.9_1.6_B3.9_4.7
0.8_1.9_R3.7_2.0
0.0_0.0_B2.5_3.7
0.8_1.2_R4.3_3.3
0.5_1.9_R5.5_1.3
0.0_0.7_B0.9_8.4		 3,120 (10.25%) 2.30 N/A
20 012280 영화금속 코스피 2026-10-16
(-1.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,910 (-1.01% / 1.6만주)
3,950 (0.00% / 0.4만주)
3,950 (2.60% / 6.4만주)
3,850 (-0.52% / 0.7만주)
3,870 (3.20% / 8.7만주)
3,750 (-0.79% / 1.0만주)
3,780 (2.58% / 2.2만주)
3,685 (3.80% / 2.7만주)
3,550 (1.87% / 1.4만주)
3,485 (2.35% / 1.3만주)
2026-10-163,910 (-1.01% / 1.6만주)
2026-10-153,950 (0.00% / 0.4만주)
2026-10-143,950 (2.60% / 6.4만주)
2026-10-133,850 (-0.52% / 0.7만주)
2026-10-123,870 (3.20% / 8.7만주)
2026-10-083,750 (-0.79% / 1.0만주)
2026-10-073,780 (2.58% / 2.2만주)
2026-10-063,685 (3.80% / 2.7만주)
2026-10-023,550 (1.87% / 1.4만주)
2026-10-013,485 (2.35% / 1.3만주)
 -4.9_1.9_R6.5_3.1
2.5_3.8_B2.5_0.0
4.2_2.5_B1.5_1.0
2.1_0.1_B2.5_0.0
2.9_5.6_R0.3_3.6
0.0_0.5_B0.8_3.0
-1.6_0.0_R4.3_0.3
1.4_0.8_R2.4_0.7
0.4_0.9_R1.4_0.4
1.3_1.2_R1.0_0.0		 4,000 (1.27%) 2.30 N/A
21 000540 흥국화재 코스피 2026-10-16
(1.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,305 (1.85% / 2.5만주)
3,245 (-3.42% / 5.9만주)
3,360 (0.15% / 4.3만주)
3,355 (-1.32% / 5.7만주)
3,400 (0.00% / 1.5만주)
3,400 (-0.73% / 2.1만주)
3,425 (-1.58% / 2.2만주)
3,480 (2.50% / 1.9만주)
3,395 (1.19% / 4.7만주)
3,355 (-0.89% / 1.9만주)
2026-10-163,305 (1.85% / 2.5만주)
2026-10-153,245 (-3.42% / 5.9만주)
2026-10-143,360 (0.15% / 4.3만주)
2026-10-133,355 (-1.32% / 5.7만주)
2026-10-123,400 (0.00% / 1.5만주)
2026-10-083,400 (-0.73% / 2.1만주)
2026-10-073,425 (-1.58% / 2.2만주)
2026-10-063,480 (2.50% / 1.9만주)
2026-10-023,395 (1.19% / 4.7만주)
2026-10-013,355 (-0.89% / 1.9만주)
 0.0_0.0_R4.2_3.0
-0.9_1.7_B2.6_0.0
-0.7_1.2_R0.9_2.4
-0.3_3.7_B1.0_3.1
0.0_1.2_D0.0_2.4
-0.1_0.9_B0.6_2.5
0.3_0.1_B1.9_2.1
1.0_1.7_R1.5_0.1
0.9_1.5_R0.3_8.8
0.4_0.9_B1.3_0.7		 3,380 (4.16%) 2.27 N/A
22 024900 디와이덕양 코스피 2026-10-16
(-1.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,944 (-1.37% / 5.7만주)
1,971 (-6.14% / 10.2만주)
2,100 (0.96% / 8.2만주)
2,080 (-4.15% / 13.9만주)
2,170 (0.46% / 6.2만주)
2,160 (-0.92% / 6.7만주)
2,180 (-1.80% / 8.2만주)
2,220 (0.45% / 12.4만주)
2,210 (-1.12% / 8.3만주)
2,235 (2.05% / 8.3만주)
2026-10-161,944 (-1.37% / 5.7만주)
2026-10-151,971 (-6.14% / 10.2만주)
2026-10-142,100 (0.96% / 8.2만주)
2026-10-132,080 (-4.15% / 13.9만주)
2026-10-122,170 (0.46% / 6.2만주)
2026-10-082,160 (-0.92% / 6.7만주)
2026-10-072,180 (-1.80% / 8.2만주)
2026-10-062,220 (0.45% / 12.4만주)
2026-10-022,210 (-1.12% / 8.3만주)
2026-10-012,235 (2.05% / 8.3만주)
 -1.0_1.1_R1.8_0.6
-1.9_0.8_B4.3_0.0
1.0_2.9_D0.0_1.0
-0.5_1.4_B3.7_0.0
0.9_2.1_B0.5_0.2
0.0_0.2_B0.9_2.1
0.2_0.7_B2.0_0.0
2.9_5.9_B2.4_0.9
-0.7_0.9_B0.5_2.0
0.2_0.7_R1.8_0.9		 1,988 (0.86%) 2.26 N/A
23 006110 삼아알미늄 코스피 2026-10-16
(9.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 72,100 (9.57% / 61.6만주)
65,800 (-9.99% / 20.5만주)
73,100 (4.88% / 34.2만주)
69,700 (-7.07% / 29.8만주)
75,000 (0.27% / 24.2만주)
74,800 (13.33% / 58.6만주)
66,000 (-5.04% / 17.8만주)
69,500 (11.02% / 39.1만주)
62,600 (3.99% / 26.2만주)
60,200 (-1.47% / 11.7만주)
2026-10-1672,100 (9.57% / 61.6만주)
2026-10-1565,800 (-9.99% / 20.5만주)
2026-10-1473,100 (4.88% / 34.2만주)
2026-10-1369,700 (-7.07% / 29.8만주)
2026-10-1275,000 (0.27% / 24.2만주)
2026-10-0874,800 (13.33% / 58.6만주)
2026-10-0766,000 (-5.04% / 17.8만주)
2026-10-0669,500 (11.02% / 39.1만주)
2026-10-0262,600 (3.99% / 26.2만주)
2026-10-0160,200 (-1.47% / 11.7만주)
 0.5_2.7_R11.5_3.8
-7.0_2.9_B3.2_3.7
-2.4_1.2_R7.5_4.9
-1.2_7.9_B5.9_0.1
5.2_1.3_B4.7_1.3
1.5_1.8_R11.6_4.9
1.6_0.9_B6.5_0.0
0.5_2.1_R10.5_2.4
-0.3_1.0_R4.3_4.3
-1.0_2.7_B0.5_2.6		 73,700 (12.01%) 2.22
24 025750 한솔홈데코 코스피 2026-10-16
(1.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,791 (1.47% / 0.7만주)
1,765 (-3.76% / 2.4만주)
1,834 (1.16% / 0.6만주)
1,813 (-1.31% / 1.1만주)
1,837 (-2.29% / 1.4만주)
1,880 (0.70% / 0.8만주)
1,867 (-1.74% / 5.8만주)
1,900 (0.05% / 1.1만주)
1,899 (-0.05% / 0.6만주)
1,900 (0.37% / 0.6만주)
2026-10-161,791 (1.47% / 0.7만주)
2026-10-151,765 (-3.76% / 2.4만주)
2026-10-141,834 (1.16% / 0.6만주)
2026-10-131,813 (-1.31% / 1.1만주)
2026-10-121,837 (-2.29% / 1.4만주)
2026-10-081,880 (0.70% / 0.8만주)
2026-10-071,867 (-1.74% / 5.8만주)
2026-10-061,900 (0.05% / 1.1만주)
2026-10-021,899 (-0.05% / 0.6만주)
2026-10-011,900 (0.37% / 0.6만주)
 0.0_0.3_R3.7_3.8
0.0_1.4_B3.8_0.0
-0.2_0.6_R1.3_0.8
0.0_1.3_B1.3_0.0
0.5_5.3_B2.8_0.3
-0.4_0.5_R1.1_0.0
-0.1_1.9_B1.7_0.0
0.0_1.1_R0.1_0.1
-0.5_0.0_R0.5_0.1
0.2_1.0_R0.2_0.0		 1,830 (3.68%) 2.18 N/A
25 123890 한국자산신탁 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,340 (0.00% / 16.0만주)
2,340 (-2.09% / 27.4만주)
2,390 (0.63% / 4.8만주)
2,375 (-0.63% / 19.4만주)
2,390 (-1.04% / 21.2만주)
2,415 (0.00% / 5.1만주)
2,415 (-0.21% / 6.4만주)
2,420 (1.26% / 8.2만주)
2,390 (-1.04% / 12.2만주)
2,415 (0.21% / 8.0만주)
2026-10-162,340 (0.00% / 16.0만주)
2026-10-152,340 (-2.09% / 27.4만주)
2026-10-142,390 (0.63% / 4.8만주)
2026-10-132,375 (-0.63% / 19.4만주)
2026-10-122,390 (-1.04% / 21.2만주)
2026-10-082,415 (0.00% / 5.1만주)
2026-10-072,415 (-0.21% / 6.4만주)
2026-10-062,420 (1.26% / 8.2만주)
2026-10-022,390 (-1.04% / 12.2만주)
2026-10-012,415 (0.21% / 8.0만주)
 1.1_1.3_R1.1_0.6
0.0_1.7_B2.1_0.0
0.4_0.2_R0.2_1.0
0.4_0.8_B1.0_0.2
0.0_0.0_B1.0_0.2
0.4_0.4_B0.4_0.6
0.4_0.6_B0.6_0.4
0.4_0.4_R0.8_0.6
0.2_0.2_B1.2_0.4
0.4_0.4_B0.2_0.6		 2,390 (2.14%) 2.14
26 071950 코아스 코스피 2026-10-16
(3.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,425 (3.34% / 4.2만주)
1,379 (-4.90% / 2.7만주)
1,450 (2.04% / 1.7만주)
1,421 (-3.27% / 1.5만주)
1,469 (-3.36% / 4.5만주)
1,520 (4.25% / 10.4만주)
1,458 (-4.46% / 13.6만주)
1,526 (-6.44% / 30.6만주)
1,631 (-0.49% / 4.8만주)
1,639 (1.86% / 6.7만주)
2026-10-161,425 (3.34% / 4.2만주)
2026-10-151,379 (-4.90% / 2.7만주)
2026-10-141,450 (2.04% / 1.7만주)
2026-10-131,421 (-3.27% / 1.5만주)
2026-10-121,469 (-3.36% / 4.5만주)
2026-10-081,520 (4.25% / 10.4만주)
2026-10-071,458 (-4.46% / 13.6만주)
2026-10-061,526 (-6.44% / 30.6만주)
2026-10-021,631 (-0.49% / 4.8만주)
2026-10-011,639 (1.86% / 6.7만주)
 0.0_0.0_R5.5_2.7
0.0_1.1_B4.9_0.0
0.0_0.0_R2.0_6.2
0.0_1.3_B3.3_0.0
0.0_0.6_B3.4_5.3
-0.8_1.7_R5.0_0.0
1.6_1.4_B5.9_0.6
1.8_1.5_B8.1_0.5
0.3_0.8_B0.8_1.1
0.1_3.1_R1.8_0.7		 1,455 (5.51%) 2.11 N/A
27 003010 혜인 코스피 2026-10-16
(10.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,190 (10.79% / 25.9만주)
6,490 (-9.48% / 39.8만주)
7,170 (-1.24% / 16.8만주)
7,260 (-3.46% / 20.9만주)
7,520 (-6.70% / 35.7만주)
8,060 (-3.13% / 37.2만주)
8,320 (-6.09% / 46.9만주)
8,860 (-6.24% / 87.2만주)
9,450 (-5.69% / 34.4만주)
10,020 (2.24% / 21.8만주)
2026-10-167,190 (10.79% / 25.9만주)
2026-10-156,490 (-9.48% / 39.8만주)
2026-10-147,170 (-1.24% / 16.8만주)
2026-10-137,260 (-3.46% / 20.9만주)
2026-10-127,520 (-6.70% / 35.7만주)
2026-10-088,060 (-3.13% / 37.2만주)
2026-10-078,320 (-6.09% / 46.9만주)
2026-10-068,860 (-6.24% / 87.2만주)
2026-10-029,450 (-5.69% / 34.4만주)
2026-10-0110,020 (2.24% / 21.8만주)
 5.5_3.6_R7.2_0.0
-3.1_3.1_B6.6_1.3
-1.8_0.4_R0.6_2.8
-2.9_3.7_B0.5_0.7
-0.9_0.4_B5.9_0.6
0.5_2.9_B3.6_0.0
0.7_0.5_B6.7_0.9
0.0_5.9_B6.2_0.0
0.0_0.1_B5.7_0.1
-0.5_3.6_R2.8_2.3		 7,340 (13.10%) 2.09 N/A
28 123700 SJM 코스피 2026-10-16
(2.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,125 (2.12% / 0.3만주)
3,060 (-2.08% / 1.8만주)
3,125 (-0.48% / 1.2만주)
3,140 (-1.41% / 2.0만주)
3,185 (-1.09% / 0.8만주)
3,220 (-1.23% / 1.7만주)
3,260 (-0.76% / 1.7만주)
3,285 (0.31% / 0.3만주)
3,275 (0.77% / 1.4만주)
3,250 (-0.31% / 1.5만주)
2026-10-163,125 (2.12% / 0.3만주)
2026-10-153,060 (-2.08% / 1.8만주)
2026-10-143,125 (-0.48% / 1.2만주)
2026-10-133,140 (-1.41% / 2.0만주)
2026-10-123,185 (-1.09% / 0.8만주)
2026-10-083,220 (-1.23% / 1.7만주)
2026-10-073,260 (-0.76% / 1.7만주)
2026-10-063,285 (0.31% / 0.3만주)
2026-10-023,275 (0.77% / 1.4만주)
2026-10-013,250 (-0.31% / 1.5만주)
 0.8_0.3_R3.4_1.1
0.5_0.3_B2.5_0.0
0.6_0.0_B1.1_1.3
0.5_1.4_B1.9_1.4
0.0_0.2_B1.1_0.5
-0.8_0.8_B0.5_0.8
0.0_1.1_B0.8_0.6
-0.6_0.0_R0.9_0.5
0.5_0.6_R0.3_0.8
1.8_0.6_B2.1_0.0		 3,190 (4.25%) 2.08 N/A
29 013360 일성건설 코스피 2026-10-16
(2.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,257 (2.44% / 12.2만주)
1,227 (-4.59% / 15.3만주)
1,286 (-0.92% / 12.2만주)
1,298 (0.15% / 15.7만주)
1,296 (-2.34% / 25.3만주)
1,327 (-1.48% / 14.0만주)
1,347 (-1.25% / 14.9만주)
1,364 (-0.80% / 15.5만주)
1,375 (0.59% / 9.2만주)
1,367 (0.59% / 7.9만주)
2026-10-161,257 (2.44% / 12.2만주)
2026-10-151,227 (-4.59% / 15.3만주)
2026-10-141,286 (-0.92% / 12.2만주)
2026-10-131,298 (0.15% / 15.7만주)
2026-10-121,296 (-2.34% / 25.3만주)
2026-10-081,327 (-1.48% / 14.0만주)
2026-10-071,347 (-1.25% / 14.9만주)
2026-10-061,364 (-0.80% / 15.5만주)
2026-10-021,375 (0.59% / 9.2만주)
2026-10-011,367 (0.59% / 7.9만주)
 0.3_0.0_R4.2_0.9
-0.1_0.7_B4.5_0.0
-0.8_0.9_B0.2_2.6
1.2_2.4_B1.1_1.0
0.0_0.5_B2.3_1.7
1.0_0.5_B2.4_1.1
1.1_0.4_B2.3_0.0
0.4_0.4_B1.2_0.4
1.8_0.7_B1.2_0.0
0.0_1.0_R0.6_0.6		 1,283 (4.56%) 2.07 N/A
30 000215 DL우 코스피 2026-10-16
(1.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,900 (1.62% / 0.2만주)
21,550 (-5.07% / 0.2만주)
22,700 (0.67% / 0.1만주)
22,550 (-1.10% / 0.2만주)
22,800 (-4.20% / 0.1만주)
23,800 (-2.06% / 0.1만주)
24,300 (0.83% / 0.1만주)
24,100 (-0.41% / 0.2만주)
24,200 (0.00% / 0.0만주)
24,200 (-0.41% / 0.0만주)
2026-10-1621,900 (1.62% / 0.2만주)
2026-10-1521,550 (-5.07% / 0.2만주)
2026-10-1422,700 (0.67% / 0.1만주)
2026-10-1322,550 (-1.10% / 0.2만주)
2026-10-1222,800 (-4.20% / 0.1만주)
2026-10-0823,800 (-2.06% / 0.1만주)
2026-10-0724,300 (0.83% / 0.1만주)
2026-10-0624,100 (-0.41% / 0.2만주)
2026-10-0224,200 (0.00% / 0.0만주)
2026-10-0124,200 (-0.41% / 0.0만주)
 11.4_4.9_B6.9_0.0
0.0_1.2_B5.1_0.0
1.8_0.9_B1.1_0.7
0.0_2.9_B1.1_0.0
0.0_0.0_B4.2_0.0
-1.2_0.2_B0.8_1.0
3.1_0.6_B2.2_0.0
0.4_0.2_B0.8_1.2
0.2_0.6_B0.2_0.0
2.9_0.0_B3.2_0.2		 22,350 (3.71%) 2.05 N/A
31 015590 DKME 코스피 2026-10-16
(-1.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,025 (-1.22% / 2.7만주)
2,050 (-5.31% / 9.3만주)
2,165 (0.00% / 3.4만주)
2,165 (1.64% / 5.9만주)
2,130 (-3.84% / 4.9만주)
2,215 (1.14% / 3.8만주)
2,190 (-5.40% / 12.0만주)
2,315 (-3.34% / 12.6만주)
2,395 (-0.62% / 13.9만주)
2,410 (5.70% / 15.6만주)
2026-10-162,025 (-1.22% / 2.7만주)
2026-10-152,050 (-5.31% / 9.3만주)
2026-10-142,165 (0.00% / 3.4만주)
2026-10-132,165 (1.64% / 5.9만주)
2026-10-122,130 (-3.84% / 4.9만주)
2026-10-082,215 (1.14% / 3.8만주)
2026-10-072,190 (-5.40% / 12.0만주)
2026-10-062,315 (-3.34% / 12.6만주)
2026-10-022,395 (-0.62% / 13.9만주)
2026-10-012,410 (5.70% / 15.6만주)
 0.0_4.9_R0.7_1.0
-0.7_5.3_B4.7_0.5
-2.8_0.0_R2.9_4.6
-3.1_0.0_R4.8_1.2
-0.5_0.0_B3.4_3.4
2.3_2.9_B1.1_0.7
-0.2_0.0_B5.2_0.4
-0.6_4.8_B2.7_1.3
0.6_1.9_B1.2_0.6
0.0_2.4_R5.7_0.6		 2,065 (0.73%) 1.98 N/A
32 267290 경동도시가스 코스피 2026-10-16
(-0.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,600 (-0.48% / 0.2만주)
20,700 (0.98% / 0.3만주)
20,500 (-0.49% / 0.5만주)
20,600 (-0.72% / 0.7만주)
20,750 (0.24% / 0.5만주)
20,700 (-0.96% / 0.1만주)
20,900 (-0.24% / 0.4만주)
20,950 (-1.64% / 0.7만주)
21,300 (0.71% / 0.3만주)
21,150 (-0.24% / 0.6만주)
2026-10-1620,600 (-0.48% / 0.2만주)
2026-10-1520,700 (0.98% / 0.3만주)
2026-10-1420,500 (-0.49% / 0.5만주)
2026-10-1320,600 (-0.72% / 0.7만주)
2026-10-1220,750 (0.24% / 0.5만주)
2026-10-0820,700 (-0.96% / 0.1만주)
2026-10-0720,900 (-0.24% / 0.4만주)
2026-10-0620,950 (-1.64% / 0.7만주)
2026-10-0221,300 (0.71% / 0.3만주)
2026-10-0121,150 (-0.24% / 0.6만주)
 -1.9_0.0_R3.4_3.8
0.0_0.7_R1.0_0.5
0.0_0.0_B0.5_1.7
-1.0_1.0_R0.2_0.7
0.2_1.4_D0.0_0.0
0.0_0.0_B1.0_0.2
0.0_1.4_B0.2_0.0
0.0_1.2_B1.6_0.0
-0.7_0.7_R1.4_0.5
-0.2_0.7_D0.0_0.0		 21,000 (1.45%) 1.94 N/A
33 272210 한화시스템 코스피 2026-10-16
(5.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 79,000 (5.19% / 197.5만주)
75,100 (-7.05% / 96.2만주)
80,800 (3.59% / 118.8만주)
78,000 (3.86% / 92.9만주)
75,100 (-1.96% / 97.2만주)
76,600 (-1.29% / 125.2만주)
77,600 (-5.02% / 69.5만주)
81,700 (-1.45% / 125.7만주)
82,900 (5.07% / 95.3만주)
78,900 (5.20% / 78.6만주)
2026-10-1679,000 (5.19% / 197.5만주)
2026-10-1575,100 (-7.05% / 96.2만주)
2026-10-1480,800 (3.59% / 118.8만주)
2026-10-1378,000 (3.86% / 92.9만주)
2026-10-1275,100 (-1.96% / 97.2만주)
2026-10-0876,600 (-1.29% / 125.2만주)
2026-10-0777,600 (-5.02% / 69.5만주)
2026-10-0681,700 (-1.45% / 125.7만주)
2026-10-0282,900 (5.07% / 95.3만주)
2026-10-0178,900 (5.20% / 78.6만주)
 1.1_1.4_R6.1_3.4
-3.0_2.0_B4.2_1.4
0.1_2.4_R3.5_2.6
-3.9_1.5_R8.0_1.2
0.7_0.4_B2.6_4.3
0.0_5.4_B1.3_1.3
-1.6_0.1_B3.5_1.2
4.0_2.4_B5.2_3.9
-1.1_1.2_R6.3_0.1
0.0_2.9_R5.2_0.8		 80,500 (7.19%) 1.90
34 003830 대한화섬 코스피 2026-10-16
(-1.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,200 (-1.02% / 0.0만주)
108,300 (2.17% / 0.0만주)
106,000 (0.09% / 0.0만주)
105,900 (-0.09% / 0.0만주)
106,000 (-1.12% / 0.1만주)
107,200 (-0.46% / 0.0만주)
107,700 (-1.19% / 0.0만주)
109,000 (0.83% / 0.0만주)
108,100 (-0.37% / 0.0만주)
108,500 (0.65% / 0.0만주)
2026-10-16107,200 (-1.02% / 0.0만주)
2026-10-15108,300 (2.17% / 0.0만주)
2026-10-14106,000 (0.09% / 0.0만주)
2026-10-13105,900 (-0.09% / 0.0만주)
2026-10-12106,000 (-1.12% / 0.1만주)
2026-10-08107,200 (-0.46% / 0.0만주)
2026-10-07107,700 (-1.19% / 0.0만주)
2026-10-06109,000 (0.83% / 0.0만주)
2026-10-02108,100 (-0.37% / 0.0만주)
2026-10-01108,500 (0.65% / 0.0만주)
 -2.4_0.0_R3.3_2.7
1.6_4.6_R0.6_0.0
-0.1_0.5_R0.2_1.5
1.2_2.3_B1.3_0.0
0.0_0.2_B1.1_5.4
0.0_0.0_B0.5_2.0
0.8_0.0_B2.0_0.0
-1.3_0.0_R2.2_0.0
1.1_1.9_B1.5_0.0
0.4_1.0_R0.3_2.7		 109,200 (0.83%) 1.87 N/A
35 350520 이지스레지던스리츠 코스피 2026-10-16
(1.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,230 (1.57% / 3.0만주)
3,180 (-0.31% / 10.8만주)
3,190 (1.27% / 3.0만주)
3,150 (-0.32% / 4.3만주)
3,160 (-1.40% / 3.6만주)
3,205 (-0.31% / 0.5만주)
3,215 (0.16% / 1.2만주)
3,210 (-1.53% / 7.6만주)
3,260 (-0.61% / 4.4만주)
3,280 (0.46% / 0.5만주)
2026-10-163,230 (1.57% / 3.0만주)
2026-10-153,180 (-0.31% / 10.8만주)
2026-10-143,190 (1.27% / 3.0만주)
2026-10-133,150 (-0.32% / 4.3만주)
2026-10-123,160 (-1.40% / 3.6만주)
2026-10-083,205 (-0.31% / 0.5만주)
2026-10-073,215 (0.16% / 1.2만주)
2026-10-063,210 (-1.53% / 7.6만주)
2026-10-023,260 (-0.61% / 4.4만주)
2026-10-013,280 (0.46% / 0.5만주)
 0.6_0.3_R2.8_0.2
0.3_1.3_B0.6_0.5
2.1_0.8_B0.8_0.9
1.9_1.1_B2.2_0.0
0.5_0.3_B1.9_0.0
2.5_0.3_B2.7_0.0
0.8_0.3_B0.6_0.0
2.8_0.5_B4.2_1.2
1.4_0.3_B2.0_0.0
0.6_0.6_B0.2_1.1		 3,290 (3.46%) 1.86 N/A
36 004410 서울식품 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,250 (0.00% / 15.7만주)
1,250 (0.00% / 16.5만주)
1,250 (1.30% / 23.8만주)
1,234 (0.41% / 18.6만주)
1,229 (0.00% / 13.8만주)
1,229 (1.32% / 12.7만주)
1,213 (-0.57% / 12.7만주)
1,220 (0.00% / 8.1만주)
1,220 (0.33% / 9.7만주)
1,216 (1.42% / 8.2만주)
2026-10-161,250 (0.00% / 15.7만주)
2026-10-151,250 (0.00% / 16.5만주)
2026-10-141,250 (1.30% / 23.8만주)
2026-10-131,234 (0.41% / 18.6만주)
2026-10-121,229 (0.00% / 13.8만주)
2026-10-081,229 (1.32% / 12.7만주)
2026-10-071,213 (-0.57% / 12.7만주)
2026-10-061,220 (0.00% / 8.1만주)
2026-10-021,220 (0.33% / 9.7만주)
2026-10-011,216 (1.42% / 8.2만주)
 -1.2_0.3_R3.1_1.3
-0.6_1.3_R0.6_1.4
0.0_4.6_R1.3_1.6
0.0_2.4_R0.4_0.6
0.0_2.4_D0.0_2.0
1.1_1.0_R0.2_1.3
-0.8_0.4_R0.2_1.8
0.0_0.5_D0.0_1.1
0.0_1.3_R0.3_0.4
0.2_0.1_R1.2_1.6		 1,273 (1.84%) 1.84 N/A
37 004920 씨아이테크 코스피 2026-10-16
(-1.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,670 (-1.91% / 3.6만주)
6,800 (-4.23% / 2.3만주)
7,100 (1.43% / 1.3만주)
7,000 (-3.71% / 2.2만주)
7,270 (0.00% / 2.6만주)
7,270 (0.83% / 1.5만주)
7,210 (-1.23% / 0.8만주)
7,300 (-5.44% / 6.5만주)
7,720 (-14.88% / 8.0만주)
907 (0.00% / 0.0만주)
2026-10-166,670 (-1.91% / 3.6만주)
2026-10-156,800 (-4.23% / 2.3만주)
2026-10-147,100 (1.43% / 1.3만주)
2026-10-137,000 (-3.71% / 2.2만주)
2026-10-127,270 (0.00% / 2.6만주)
2026-10-087,270 (0.83% / 1.5만주)
2026-10-077,210 (-1.23% / 0.8만주)
2026-10-067,300 (-5.44% / 6.5만주)
2026-10-027,720 (-14.88% / 8.0만주)
2026-10-01907 (0.00% / 0.0만주)
 2.1_3.2_B2.2_0.6
-2.0_5.9_B2.3_1.3
0.0_1.4_R1.4_2.0
0.0_0.6_B3.7_0.0
1.0_3.6_B1.0_5.3
3.1_3.3_B2.2_0.3
-1.4_6.1_R0.1_2.8
0.0_9.6_B5.4_0.1
-0.8_1.6_B14.2_0.8
*		 6,790 (-0.15%) 1.80 N/A
38 004380 삼익THK 코스피 2026-10-16
(1.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,250 (1.40% / 1.6만주)
7,150 (-3.51% / 5.4만주)
7,410 (1.65% / 2.0만주)
7,290 (-1.49% / 4.2만주)
7,400 (-2.89% / 2.7만주)
7,620 (-0.52% / 0.9만주)
7,660 (-1.67% / 1.2만주)
7,790 (0.13% / 2.4만주)
7,780 (1.43% / 1.8만주)
7,670 (2.40% / 1.9만주)
2026-10-167,250 (1.40% / 1.6만주)
2026-10-157,150 (-3.51% / 5.4만주)
2026-10-147,410 (1.65% / 2.0만주)
2026-10-137,290 (-1.49% / 4.2만주)
2026-10-127,400 (-2.89% / 2.7만주)
2026-10-087,620 (-0.52% / 0.9만주)
2026-10-077,660 (-1.67% / 1.2만주)
2026-10-067,790 (0.13% / 2.4만주)
2026-10-027,780 (1.43% / 1.8만주)
2026-10-017,670 (2.40% / 1.9만주)
 0.0_1.4_R3.2_0.5
-4.2_2.0_R0.7_3.4
1.2_1.4_R0.4_1.8
-0.1_8.0_B1.4_0.5
-0.9_0.7_B2.0_2.0
1.4_0.7_B1.9_0.0
1.4_0.3_B3.0_0.0
-0.1_0.5_R0.3_3.3
0.4_1.2_R1.0_2.1
0.0_1.2_R2.4_0.1		 7,380 (3.22%) 1.79 N/A
39 011330 유니켐 코스피 2026-10-16
(-4.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,840 (-4.42% / 105.2만주)
6,110 (-4.08% / 239.0만주)
6,370 (30.00% / 143.3만주)
4,900 (-2.00% / 102.0만주)
5,000 (14.16% / 373.9만주)
4,380 (3.91% / 8.8만주)
4,215 (0.96% / 9.1만주)
4,175 (-0.48% / 8.7만주)
4,195 (4.88% / 9.5만주)
4,000 (1.65% / 4.8만주)
2026-10-165,840 (-4.42% / 105.2만주)
2026-10-156,110 (-4.08% / 239.0만주)
2026-10-146,370 (30.00% / 143.3만주)
2026-10-134,900 (-2.00% / 102.0만주)
2026-10-125,000 (14.16% / 373.9만주)
2026-10-084,380 (3.91% / 8.8만주)
2026-10-074,215 (0.96% / 9.1만주)
2026-10-064,175 (-0.48% / 8.7만주)
2026-10-024,195 (4.88% / 9.5만주)
2026-10-014,000 (1.65% / 4.8만주)
 -0.8_3.4_B2.0_7.3
0.2_5.2_B4.2_9.4
2.0_1.0_R27.4_0.0
-1.8_7.3_B0.2_6.3
0.3_1.1_R13.8_13.6
0.1_0.9_R3.8_0.5
1.8_2.1_B0.8_4.0
1.3_1.6_B1.8_2.4
0.9_1.9_R4.0_0.8
1.7_3.3_D0.0_0.0		 5,940 (-2.78%) 1.71 N/A
40 092440 기신정기 코스피 2026-10-16
(0.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,809 (0.50% / 1.7만주)
1,800 (-1.10% / 5.7만주)
1,820 (0.44% / 0.6만주)
1,812 (-0.44% / 4.7만주)
1,820 (-0.38% / 1.7만주)
1,827 (-1.72% / 5.4만주)
1,859 (1.64% / 1.0만주)
1,829 (-0.05% / 3.5만주)
1,830 (-0.38% / 4.1만주)
1,837 (-1.24% / 21.5만주)
2026-10-161,809 (0.50% / 1.7만주)
2026-10-151,800 (-1.10% / 5.7만주)
2026-10-141,820 (0.44% / 0.6만주)
2026-10-131,812 (-0.44% / 4.7만주)
2026-10-121,820 (-0.38% / 1.7만주)
2026-10-081,827 (-1.72% / 5.4만주)
2026-10-071,859 (1.64% / 1.0만주)
2026-10-061,829 (-0.05% / 3.5만주)
2026-10-021,830 (-0.38% / 4.1만주)
2026-10-011,837 (-1.24% / 21.5만주)
 1.7_3.0_R0.5_0.0
0.0_1.1_B1.1_0.0
0.9_0.1_B0.5_1.6
0.3_0.1_B0.7_0.2
1.3_0.0_B1.6_0.0
0.9_0.0_B2.6_0.0
0.7_0.7_R1.0_0.0
1.1_0.3_B1.1_0.1
-0.1_0.2_B0.3_1.1
0.0_0.1_B1.2_1.3		 1,840 (2.22%) 1.71 N/A
41 007690 국도화학 코스피 2026-10-16
(-11.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 32,600 (-11.17% / 6.7만주)
36,700 (-4.18% / 1.8만주)
38,300 (1.46% / 1.1만주)
37,750 (-0.66% / 1.8만주)
38,000 (0.13% / 2.1만주)
37,950 (-1.68% / 0.7만주)
38,600 (0.26% / 0.3만주)
38,500 (0.39% / 1.0만주)
38,350 (0.13% / 1.2만주)
38,300 (1.73% / 1.2만주)
2026-10-1632,600 (-11.17% / 6.7만주)
2026-10-1536,700 (-4.18% / 1.8만주)
2026-10-1438,300 (1.46% / 1.1만주)
2026-10-1337,750 (-0.66% / 1.8만주)
2026-10-1238,000 (0.13% / 2.1만주)
2026-10-0837,950 (-1.68% / 0.7만주)
2026-10-0738,600 (0.26% / 0.3만주)
2026-10-0638,500 (0.39% / 1.0만주)
2026-10-0238,350 (0.13% / 1.2만주)
2026-10-0138,300 (1.73% / 1.2만주)
 1.4_2.9_B10.9_1.2
-1.3_0.5_B2.9_0.0
-0.7_0.9_R2.1_1.2
1.6_2.6_B2.2_0.0
0.1_1.2_D0.0_2.6
-0.6_0.0_B1.0_1.3
0.5_1.8_B0.3_0.0
1.2_0.9_B0.8_0.1
-1.3_0.1_R1.5_1.2
0.9_1.3_R0.8_0.3		 33,150 (-9.67%) 1.69 N/A
42 000230 일동홀딩스 코스피 2026-10-16
(0.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,910 (0.17% / 2.2만주)
5,900 (-2.16% / 2.2만주)
6,030 (-1.31% / 1.0만주)
6,110 (0.33% / 1.6만주)
6,090 (-1.14% / 0.9만주)
6,160 (-1.75% / 0.6만주)
6,270 (0.16% / 1.3만주)
6,260 (1.13% / 1.1만주)
6,190 (1.14% / 1.4만주)
6,120 (4.44% / 1.4만주)
2026-10-165,910 (0.17% / 2.2만주)
2026-10-155,900 (-2.16% / 2.2만주)
2026-10-146,030 (-1.31% / 1.0만주)
2026-10-136,110 (0.33% / 1.6만주)
2026-10-126,090 (-1.14% / 0.9만주)
2026-10-086,160 (-1.75% / 0.6만주)
2026-10-076,270 (0.16% / 1.3만주)
2026-10-066,260 (1.13% / 1.1만주)
2026-10-026,190 (1.14% / 1.4만주)
2026-10-016,120 (4.44% / 1.4만주)
 1.5_3.2_R0.3_3.2
0.0_6.8_B2.2_0.0
0.7_1.7_B2.0_0.0
0.0_8.0_R0.3_0.0
0.0_2.5_B1.1_0.0
0.3_1.5_B2.1_0.0
0.6_1.6_B0.5_1.3
0.2_0.3_R1.0_2.2
0.5_2.1_R0.7_0.3
1.0_1.0_R3.4_0.0		 6,010 (1.86%) 1.69 N/A
43 011230 삼화전자 코스피 2026-10-16
(4.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,380 (4.85% / 11.1만주)
2,270 (-5.61% / 19.4만주)
2,405 (-0.41% / 20.3만주)
2,415 (-1.43% / 33.6만주)
2,450 (-4.48% / 16.9만주)
2,565 (-2.29% / 11.5만주)
2,625 (-2.05% / 10.4만주)
2,680 (0.00% / 15.8만주)
2,680 (-0.74% / 15.6만주)
2,700 (1.50% / 19.1만주)
2026-10-162,380 (4.85% / 11.1만주)
2026-10-152,270 (-5.61% / 19.4만주)
2026-10-142,405 (-0.41% / 20.3만주)
2026-10-132,415 (-1.43% / 33.6만주)
2026-10-122,450 (-4.48% / 16.9만주)
2026-10-082,565 (-2.29% / 11.5만주)
2026-10-072,625 (-2.05% / 10.4만주)
2026-10-062,680 (0.00% / 15.8만주)
2026-10-022,680 (-0.74% / 15.6만주)
2026-10-012,700 (1.50% / 19.1만주)
 -0.7_0.0_R7.3_1.0
-2.3_2.6_B3.4_0.0
0.2_1.2_B0.6_5.0
-2.0_4.4_R0.6_8.1
0.0_0.2_B4.5_0.6
0.6_0.8_B2.8_0.0
0.4_0.4_B2.4_0.0
0.2_0.4_B0.2_3.0
-1.1_0.4_R0.4_1.1
-0.8_1.5_R2.3_0.2		 2,420 (6.61%) 1.68 N/A
44 005960 동부건설 코스피 2026-10-16
(0.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,800 (0.13% / 3.4만주)
7,790 (-3.35% / 5.5만주)
8,060 (0.25% / 3.3만주)
8,040 (-1.59% / 5.5만주)
8,170 (-1.21% / 4.6만주)
8,270 (0.12% / 3.6만주)
8,260 (-1.67% / 1.7만주)
8,400 (-0.94% / 2.3만주)
8,480 (3.04% / 2.6만주)
8,230 (-0.60% / 2.5만주)
2026-10-167,800 (0.13% / 3.4만주)
2026-10-157,790 (-3.35% / 5.5만주)
2026-10-148,060 (0.25% / 3.3만주)
2026-10-138,040 (-1.59% / 5.5만주)
2026-10-128,170 (-1.21% / 4.6만주)
2026-10-088,270 (0.12% / 3.6만주)
2026-10-078,260 (-1.67% / 1.7만주)
2026-10-068,400 (-0.94% / 2.3만주)
2026-10-028,480 (3.04% / 2.6만주)
2026-10-018,230 (-0.60% / 2.5만주)
 0.0_0.3_R1.8_0.9
0.0_3.7_B3.3_0.0
1.6_1.4_B1.3_1.1
-1.3_3.4_B0.2_1.2
1.1_2.0_B2.3_0.0
0.0_1.3_R0.1_1.7
0.1_0.0_B1.8_1.1
0.2_1.2_B1.2_0.2
0.0_0.9_R3.0_0.0
-0.4_1.2_B0.2_1.1		 7,930 (1.80%) 1.67 N/A
45 033920 무학 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,240 (0.00% / 3.4만주)
7,240 (-0.82% / 4.1만주)
7,300 (0.14% / 0.5만주)
7,290 (-0.41% / 2.3만주)
7,320 (0.41% / 2.2만주)
7,290 (-0.14% / 2.0만주)
7,300 (0.41% / 0.5만주)
7,270 (-0.82% / 2.0만주)
7,330 (-0.54% / 1.6만주)
7,370 (-0.41% / 0.7만주)
2026-10-167,240 (0.00% / 3.4만주)
2026-10-157,240 (-0.82% / 4.1만주)
2026-10-147,300 (0.14% / 0.5만주)
2026-10-137,290 (-0.41% / 2.3만주)
2026-10-127,320 (0.41% / 2.2만주)
2026-10-087,290 (-0.14% / 2.0만주)
2026-10-077,300 (0.41% / 0.5만주)
2026-10-067,270 (-0.82% / 2.0만주)
2026-10-027,330 (-0.54% / 1.6만주)
2026-10-017,370 (-0.41% / 0.7만주)
 0.7_1.0_R1.0_0.1
-0.1_1.9_B0.7_0.0
0.0_0.4_R0.1_0.8
-0.7_1.5_R0.3_0.0
1.0_1.0_B0.5_0.0
0.0_0.4_B0.1_1.5
-0.3_0.0_R0.7_1.4
1.6_0.3_B2.4_0.0
1.2_0.4_B1.7_0.0
0.8_0.3_B1.2_0.0		 7,360 (1.66%) 1.66 N/A
46 33626K 두산퓨얼셀1우 코스피 2026-10-16
(3.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,410 (3.44% / 0.8만주)
5,230 (-7.92% / 2.1만주)
5,680 (1.25% / 0.5만주)
5,610 (-2.09% / 0.6만주)
5,730 (-3.70% / 1.0만주)
5,950 (-3.41% / 1.0만주)
6,160 (-2.69% / 0.6만주)
6,330 (1.93% / 0.9만주)
6,210 (0.49% / 0.5만주)
6,180 (-0.16% / 0.5만주)
2026-10-165,410 (3.44% / 0.8만주)
2026-10-155,230 (-7.92% / 2.1만주)
2026-10-145,680 (1.25% / 0.5만주)
2026-10-135,610 (-2.09% / 0.6만주)
2026-10-125,730 (-3.70% / 1.0만주)
2026-10-085,950 (-3.41% / 1.0만주)
2026-10-076,160 (-2.69% / 0.6만주)
2026-10-066,330 (1.93% / 0.9만주)
2026-10-026,210 (0.49% / 0.5만주)
2026-10-016,180 (-0.16% / 0.5만주)
 1.7_2.1_R3.4_10.4
-4.9_2.5_B3.1_1.7
1.4_1.2_B0.2_3.5
1.2_5.0_B3.3_0.0
1.5_1.9_B5.1_0.0
0.8_0.3_B4.2_0.0
0.0_0.5_B2.7_0.0
1.4_1.4_R0.5_1.1
0.0_1.1_R0.5_1.3
-0.5_1.8_R0.3_0.8		 5,500 (5.16%) 1.66 N/A
47 004060 SG세계물산 코스피 2026-10-16
(4.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,115 (4.19% / 10.2만주)
2,030 (-3.79% / 8.8만주)
2,110 (1.20% / 6.4만주)
2,085 (-1.65% / 6.7만주)
2,120 (-2.75% / 14.6만주)
2,180 (-0.23% / 13.6만주)
2,185 (5.30% / 75.6만주)
2,075 (-0.72% / 6.8만주)
2,090 (1.46% / 6.6만주)
2,060 (0.49% / 5.6만주)
2026-10-162,115 (4.19% / 10.2만주)
2026-10-152,030 (-3.79% / 8.8만주)
2026-10-142,110 (1.20% / 6.4만주)
2026-10-132,085 (-1.65% / 6.7만주)
2026-10-122,120 (-2.75% / 14.6만주)
2026-10-082,180 (-0.23% / 13.6만주)
2026-10-072,185 (5.30% / 75.6만주)
2026-10-062,075 (-0.72% / 6.8만주)
2026-10-022,090 (1.46% / 6.6만주)
2026-10-012,060 (0.49% / 5.6만주)
 1.2_0.7_R4.6_0.0
-1.4_1.2_B2.4_0.2
0.7_1.2_R0.5_1.4
-0.9_1.4_B0.7_1.0
0.0_0.2_B2.8_2.1
0.9_0.9_B1.1_1.4
0.5_1.7_R4.8_7.6
1.0_1.0_B1.7_0.0
0.7_0.2_R0.7_2.4
-0.2_0.0_R0.7_1.7		 2,150 (5.91%) 1.65 N/A
48 011690 와이투솔루션 코스피 2026-10-16
(2.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,650 (2.82% / 25.1만주)
3,550 (-3.92% / 25.0만주)
3,695 (7.88% / 62.4만주)
3,425 (0.15% / 21.9만주)
3,420 (-7.07% / 21.9만주)
3,680 (-1.08% / 11.7만주)
3,720 (-2.36% / 21.9만주)
3,810 (1.87% / 23.2만주)
3,740 (2.89% / 33.6만주)
3,635 (7.54% / 112.2만주)
2026-10-163,650 (2.82% / 25.1만주)
2026-10-153,550 (-3.92% / 25.0만주)
2026-10-143,695 (7.88% / 62.4만주)
2026-10-133,425 (0.15% / 21.9만주)
2026-10-123,420 (-7.07% / 21.9만주)
2026-10-083,680 (-1.08% / 11.7만주)
2026-10-073,720 (-2.36% / 21.9만주)
2026-10-063,810 (1.87% / 23.2만주)
2026-10-023,740 (2.89% / 33.6만주)
2026-10-013,635 (7.54% / 112.2만주)
 0.0_2.4_R4.5_1.9
-3.1_5.2_B0.8_0.0
1.9_1.3_R5.9_6.9
-2.0_6.9_R2.2_0.7
-0.8_0.6_B6.3_3.0
-1.1_1.4_D0.0_1.8
1.0_0.5_B3.4_1.6
0.5_1.7_R1.3_2.0
-1.2_0.0_R4.2_3.3
0.6_1.8_R6.9_7.3		 3,710 (4.51%) 1.64 N/A
49 006740 블루산업개발 코스피 2026-10-16
(0.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,425 (0.44% / 0.8만주)
3,410 (-3.40% / 1.3만주)
3,530 (-1.94% / 1.7만주)
3,600 (11.46% / 4.7만주)
3,230 (-6.65% / 8.8만주)
3,460 (-22.25% / 24.8만주)
4,450 (-6.41% / 4.6만주)
4,755 (-1.76% / 0.8만주)
4,840 (0.00% / 0.2만주)
4,840 (1.79% / 0.4만주)
2026-10-163,425 (0.44% / 0.8만주)
2026-10-153,410 (-3.40% / 1.3만주)
2026-10-143,530 (-1.94% / 1.7만주)
2026-10-133,600 (11.46% / 4.7만주)
2026-10-123,230 (-6.65% / 8.8만주)
2026-10-083,460 (-22.25% / 24.8만주)
2026-10-074,450 (-6.41% / 4.6만주)
2026-10-064,755 (-1.76% / 0.8만주)
2026-10-024,840 (0.00% / 0.2만주)
2026-10-014,840 (1.79% / 0.4만주)
 -0.4_1.3_R2.5_0.6
-2.7_2.1_B0.7_8.2
2.6_2.1_B4.5_2.8
-0.3_5.3_R11.8_0.4
2.0_4.2_B8.5_4.8
0.0_3.2_B22.2_1.2
0.8_2.8_B7.2_6.4
-0.7_2.2_B1.0_0.9
0.5_0.8_B0.5_0.7
1.1_1.9_R0.7_1.2		 3,480 (2.05%) 1.61 N/A
50 006890 태경케미컬 코스피 2026-10-16
(1.83%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,730 (1.83% / 2.6만주)
4,645 (-2.82% / 4.9만주)
4,780 (2.80% / 6.0만주)
4,650 (-3.63% / 5.2만주)
4,825 (-0.52% / 2.4만주)
4,850 (0.00% / 2.7만주)
4,850 (0.00% / 1.5만주)
4,850 (-0.10% / 2.0만주)
4,855 (0.21% / 1.1만주)
4,845 (0.83% / 1.5만주)
2026-10-164,730 (1.83% / 2.6만주)
2026-10-154,645 (-2.82% / 4.9만주)
2026-10-144,780 (2.80% / 6.0만주)
2026-10-134,650 (-3.63% / 5.2만주)
2026-10-124,825 (-0.52% / 2.4만주)
2026-10-084,850 (0.00% / 2.7만주)
2026-10-074,850 (0.00% / 1.5만주)
2026-10-064,850 (-0.10% / 2.0만주)
2026-10-024,855 (0.21% / 1.1만주)
2026-10-014,845 (0.83% / 1.5만주)
 -0.9_0.0_R4.3_0.7
-0.1_1.4_B2.7_0.0
-0.4_0.0_R3.2_1.2
-2.0_1.7_B1.7_1.2
0.2_0.8_B0.7_2.1
0.3_0.9_B0.3_0.7
0.3_0.4_B0.3_0.6
-0.9_0.0_R0.8_0.6
0.7_0.7_B0.5_0.0
-0.1_0.1_R0.9_0.7		 4,805 (3.44%) 1.59 N/A
51 344820 KCC글라스 코스피 2026-10-16
(0.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 22,450 (0.22% / 2.7만주)
22,400 (-4.88% / 2.3만주)
23,550 (0.64% / 0.6만주)
23,400 (-0.43% / 1.5만주)
23,500 (0.00% / 0.4만주)
23,500 (-2.08% / 0.5만주)
24,000 (-0.83% / 0.7만주)
24,200 (-0.21% / 0.8만주)
24,250 (2.32% / 0.8만주)
23,700 (-0.21% / 1.4만주)
2026-10-1622,450 (0.22% / 2.7만주)
2026-10-1522,400 (-4.88% / 2.3만주)
2026-10-1423,550 (0.64% / 0.6만주)
2026-10-1323,400 (-0.43% / 1.5만주)
2026-10-1223,500 (0.00% / 0.4만주)
2026-10-0823,500 (-2.08% / 0.5만주)
2026-10-0724,000 (-0.83% / 0.7만주)
2026-10-0624,200 (-0.21% / 0.8만주)
2026-10-0224,250 (2.32% / 0.8만주)
2026-10-0123,700 (-0.21% / 1.4만주)
 1.1_0.9_R0.7_1.8
-1.7_0.0_B3.2_0.2
0.0_1.1_R0.6_0.4
-0.9_1.5_R0.4_0.4
0.0_0.9_D0.0_1.1
-0.8_0.2_B1.3_0.0
-0.2_1.7_B0.6_0.2
0.2_0.4_B0.4_1.0
0.0_0.6_R2.3_0.2
0.0_0.6_B0.2_0.8		 22,800 (1.79%) 1.56 N/A
52 021240 코웨이 코스피 2026-10-16
(2.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 107,800 (2.67% / 27.3만주)
105,000 (1.84% / 27.2만주)
103,100 (1.88% / 36.1만주)
101,200 (-1.08% / 16.5만주)
102,300 (0.89% / 28.2만주)
101,400 (-0.78% / 15.9만주)
102,200 (1.39% / 11.7만주)
100,800 (-0.79% / 20.6만주)
101,600 (2.32% / 10.7만주)
99,300 (-0.10% / 9.5만주)
2026-10-16107,800 (2.67% / 27.3만주)
2026-10-15105,000 (1.84% / 27.2만주)
2026-10-14103,100 (1.88% / 36.1만주)
2026-10-13101,200 (-1.08% / 16.5만주)
2026-10-12102,300 (0.89% / 28.2만주)
2026-10-08101,400 (-0.78% / 15.9만주)
2026-10-07102,200 (1.39% / 11.7만주)
2026-10-06100,800 (-0.79% / 20.6만주)
2026-10-02101,600 (2.32% / 10.7만주)
2026-10-0199,300 (-0.10% / 9.5만주)
 1.7_1.2_R2.4_1.4
1.0_2.6_R0.9_1.2
1.8_1.2_R0.1_2.4
-0.9_2.6_B0.2_0.4
-1.1_0.0_R2.0_1.2
-0.5_0.0_B0.3_2.2
-0.9_0.0_R2.3_1.1
0.5_2.2_B1.3_0.9
-0.1_0.8_R2.4_0.7
0.2_1.1_B0.3_0.5		 109,400 (4.19%) 1.48
53 010660 화천기계 코스피 2026-10-16
(0.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,050 (0.66% / 4.4만주)
3,030 (0.50% / 11.2만주)
3,015 (0.17% / 5.0만주)
3,010 (2.03% / 8.4만주)
2,950 (-1.99% / 3.8만주)
3,010 (-0.33% / 3.7만주)
3,020 (-1.47% / 2.8만주)
3,065 (-2.70% / 5.4만주)
3,150 (2.77% / 9.4만주)
3,065 (2.00% / 3.8만주)
2026-10-163,050 (0.66% / 4.4만주)
2026-10-153,030 (0.50% / 11.2만주)
2026-10-143,015 (0.17% / 5.0만주)
2026-10-133,010 (2.03% / 8.4만주)
2026-10-122,950 (-1.99% / 3.8만주)
2026-10-083,010 (-0.33% / 3.7만주)
2026-10-073,020 (-1.47% / 2.8만주)
2026-10-063,065 (-2.70% / 5.4만주)
2026-10-023,150 (2.77% / 9.4만주)
2026-10-013,065 (2.00% / 3.8만주)
 -0.8_0.2_R3.0_1.8
-5.1_0.0_R5.9_0.3
0.2_0.2_D0.0_3.2
-1.2_1.0_R3.3_0.0
1.7_0.0_B3.6_0.0
0.0_0.5_B0.3_1.3
0.8_0.0_B2.3_1.3
0.0_0.3_B2.7_0.2
0.0_0.2_R2.8_1.1
2.5_0.7_B0.5_0.5		 3,095 (2.15%) 1.48 N/A
54 363280 티와이홀딩스 코스피 2026-10-16
(0.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,895 (0.05% / 1.7만주)
1,894 (-1.66% / 1.8만주)
1,926 (-0.05% / 1.1만주)
1,927 (-1.18% / 1.0만주)
1,950 (-2.50% / 4.3만주)
2,000 (-0.25% / 1.5만주)
2,005 (-2.20% / 1.5만주)
2,050 (-0.49% / 0.7만주)
2,060 (1.48% / 0.4만주)
2,030 (1.25% / 2.0만주)
2026-10-161,895 (0.05% / 1.7만주)
2026-10-151,894 (-1.66% / 1.8만주)
2026-10-141,926 (-0.05% / 1.1만주)
2026-10-131,927 (-1.18% / 1.0만주)
2026-10-121,950 (-2.50% / 4.3만주)
2026-10-082,000 (-0.25% / 1.5만주)
2026-10-072,005 (-2.20% / 1.5만주)
2026-10-062,050 (-0.49% / 0.7만주)
2026-10-022,060 (1.48% / 0.4만주)
2026-10-012,030 (1.25% / 2.0만주)
 1.9_2.3_B0.4_1.0
0.0_1.7_B1.7_0.4
1.7_2.3_B1.7_0.0
1.5_1.8_B2.7_0.0
-1.0_2.5_B1.6_5.5
0.0_1.5_B0.2_1.0
0.0_0.2_B2.2_0.0
1.5_1.0_B1.9_0.0
0.0_0.2_R1.5_1.0
0.5_0.5_R0.7_5.9		 1,922 (1.48%) 1.42 N/A
55 009810 MDS스피어 코스피 2026-10-16
(3.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,825 (3.58% / 1.0만주)
1,762 (-2.71% / 0.6만주)
1,811 (-0.22% / 0.8만주)
1,815 (-2.21% / 0.6만주)
1,856 (-0.38% / 0.3만주)
1,863 (-1.01% / 0.2만주)
1,882 (-0.11% / 0.2만주)
1,884 (-0.74% / 0.7만주)
1,898 (1.66% / 0.6만주)
1,867 (-4.26% / 3.3만주)
2026-10-161,825 (3.58% / 1.0만주)
2026-10-151,762 (-2.71% / 0.6만주)
2026-10-141,811 (-0.22% / 0.8만주)
2026-10-131,815 (-2.21% / 0.6만주)
2026-10-121,856 (-0.38% / 0.3만주)
2026-10-081,863 (-1.01% / 0.2만주)
2026-10-071,882 (-0.11% / 0.2만주)
2026-10-061,884 (-0.74% / 0.7만주)
2026-10-021,898 (1.66% / 0.6만주)
2026-10-011,867 (-4.26% / 3.3만주)
 -0.1_2.5_R5.2_4.2
-0.1_3.0_B2.7_0.0
1.4_0.8_B1.6_0.0
-1.7_3.3_B0.5_1.7
-2.6_0.0_R2.3_0.4
0.4_2.8_B1.4_0.0
-0.3_0.0_R0.2_0.4
2.4_4.5_B3.0_0.0
0.7_0.9_R1.0_1.3
-0.2_5.5_B4.1_0.0		 1,851 (5.05%) 1.42 N/A
56 453340 현대그린푸드 코스피 2026-10-16
(3.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,410 (3.30% / 8.8만주)
18,790 (-0.21% / 5.2만주)
18,830 (-0.95% / 3.1만주)
19,010 (-0.73% / 4.8만주)
19,150 (0.63% / 2.6만주)
19,030 (0.21% / 3.2만주)
18,990 (1.77% / 3.6만주)
18,660 (-1.32% / 3.2만주)
18,910 (1.01% / 2.1만주)
18,720 (-2.30% / 3.3만주)
2026-10-1619,410 (3.30% / 8.8만주)
2026-10-1518,790 (-0.21% / 5.2만주)
2026-10-1418,830 (-0.95% / 3.1만주)
2026-10-1319,010 (-0.73% / 4.8만주)
2026-10-1219,150 (0.63% / 2.6만주)
2026-10-0819,030 (0.21% / 3.2만주)
2026-10-0718,990 (1.77% / 3.6만주)
2026-10-0618,660 (-1.32% / 3.2만주)
2026-10-0218,910 (1.01% / 2.1만주)
2026-10-0118,720 (-2.30% / 3.3만주)
 3.1_2.9_R1.5_0.6
-0.2_1.3_B0.1_2.1
0.0_0.2_B0.9_1.7
0.3_0.9_B1.0_0.8
0.9_1.8_B0.3_0.5
-0.5_0.4_R0.7_1.2
1.3_0.3_R0.5_0.7
3.1_0.1_B4.3_0.0
0.5_0.9_R0.5_0.7
1.1_0.1_B3.4_0.3		 19,680 (4.74%) 1.39
57 011390 부산산업 코스피 2026-10-16
(1.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 44,200 (1.38% / 0.2만주)
43,600 (-3.75% / 0.4만주)
45,300 (0.89% / 0.2만주)
44,900 (2.28% / 0.5만주)
43,900 (-7.38% / 0.5만주)
47,400 (0.53% / 0.3만주)
47,150 (0.21% / 0.2만주)
47,050 (-1.57% / 0.2만주)
47,800 (1.38% / 0.2만주)
47,150 (3.29% / 0.3만주)
2026-10-1644,200 (1.38% / 0.2만주)
2026-10-1543,600 (-3.75% / 0.4만주)
2026-10-1445,300 (0.89% / 0.2만주)
2026-10-1344,900 (2.28% / 0.5만주)
2026-10-1243,900 (-7.38% / 0.5만주)
2026-10-0847,400 (0.53% / 0.3만주)
2026-10-0747,150 (0.21% / 0.2만주)
2026-10-0647,050 (-1.57% / 0.2만주)
2026-10-0247,800 (1.38% / 0.2만주)
2026-10-0147,150 (3.29% / 0.3만주)
 -0.1_1.0_R2.9_1.6
0.0_3.0_B3.8_0.0
0.1_1.2_R0.8_2.2
0.1_4.0_R2.2_1.3
0.0_0.0_B7.4_2.7
3.3_2.2_B2.7_0.0
-1.4_0.0_R1.6_2.2
0.6_1.9_B2.2_0.2
-0.7_0.1_R2.1_4.0
-0.8_0.0_R4.1_1.0		 44,800 (2.75%) 1.36 N/A
58 012450 한화에어로스페이스 코스피 2026-10-16
(7.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 888,000 (7.77% / 27.0만주)
824,000 (-2.14% / 17.8만주)
842,000 (0.36% / 20.3만주)
839,000 (-2.67% / 16.9만주)
862,000 (-3.25% / 22.2만주)
891,000 (-8.33% / 33.3만주)
972,000 (-4.99% / 16.9만주)
1,023,000 (-4.57% / 13.7만주)
1,072,000 (3.68% / 10.7만주)
1,034,000 (2.68% / 8.5만주)
2026-10-16888,000 (7.77% / 27.0만주)
2026-10-15824,000 (-2.14% / 17.8만주)
2026-10-14842,000 (0.36% / 20.3만주)
2026-10-13839,000 (-2.67% / 16.9만주)
2026-10-12862,000 (-3.25% / 22.2만주)
2026-10-08891,000 (-8.33% / 33.3만주)
2026-10-07972,000 (-4.99% / 16.9만주)
2026-10-061,023,000 (-4.57% / 13.7만주)
2026-10-021,072,000 (3.68% / 10.7만주)
2026-10-011,034,000 (2.68% / 8.5만주)
 1.1_0.1_R8.0_1.1
-0.6_2.1_B1.6_1.3
-0.6_2.4_R1.0_2.0
-2.1_4.3_B0.6_0.0
0.0_1.0_B3.3_0.1
-0.9_0.0_B7.5_0.9
-0.9_0.1_B4.1_0.7
1.9_0.7_B6.3_1.7
0.4_1.3_R3.3_0.7
2.0_1.8_R0.7_0.9		 900,000 (9.22%) 1.35
59 004440 삼일씨엔에스 코스피 2026-10-16
(2.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,180 (2.98% / 1.2만주)
5,030 (-3.64% / 2.8만주)
5,220 (1.36% / 0.9만주)
5,150 (-1.90% / 4.0만주)
5,250 (-1.32% / 2.0만주)
5,320 (-0.75% / 2.8만주)
5,360 (-2.37% / 2.5만주)
5,490 (0.92% / 2.7만주)
5,440 (-0.18% / 2.4만주)
5,450 (0.93% / 2.4만주)
2026-10-165,180 (2.98% / 1.2만주)
2026-10-155,030 (-3.64% / 2.8만주)
2026-10-145,220 (1.36% / 0.9만주)
2026-10-135,150 (-1.90% / 4.0만주)
2026-10-125,250 (-1.32% / 2.0만주)
2026-10-085,320 (-0.75% / 2.8만주)
2026-10-075,360 (-2.37% / 2.5만주)
2026-10-065,490 (0.92% / 2.7만주)
2026-10-025,440 (-0.18% / 2.4만주)
2026-10-015,450 (0.93% / 2.4만주)
 -1.1_0.0_R5.5_1.5
-3.4_1.4_B0.2_4.0
-1.9_0.0_R3.4_0.4
-1.7_2.5_B0.2_3.3
-1.3_0.8_D0.0_4.2
1.5_0.0_B2.2_0.7
0.2_0.0_B2.5_0.9
-0.9_0.2_R1.9_0.7
1.5_0.7_B1.6_0.0
0.0_0.6_R0.9_1.5		 5,250 (4.37%) 1.35 N/A
60 293480 하나제약 코스피 2026-10-16
(0.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,300 (0.24% / 3.6만주)
8,280 (-0.84% / 1.8만주)
8,350 (0.48% / 1.1만주)
8,310 (0.12% / 2.1만주)
8,300 (-2.01% / 2.1만주)
8,470 (-0.12% / 1.2만주)
8,480 (0.83% / 1.0만주)
8,410 (0.12% / 1.2만주)
8,400 (1.20% / 1.5만주)
8,300 (0.73% / 2.4만주)
2026-10-168,300 (0.24% / 3.6만주)
2026-10-158,280 (-0.84% / 1.8만주)
2026-10-148,350 (0.48% / 1.1만주)
2026-10-138,310 (0.12% / 2.1만주)
2026-10-128,300 (-2.01% / 2.1만주)
2026-10-088,470 (-0.12% / 1.2만주)
2026-10-078,480 (0.83% / 1.0만주)
2026-10-068,410 (0.12% / 1.2만주)
2026-10-028,400 (1.20% / 1.5만주)
2026-10-018,300 (0.73% / 2.4만주)
 -0.4_0.1_R1.9_1.1
-1.8_1.1_R1.0_0.0
-1.0_0.1_R1.5_0.0
0.0_1.4_R0.1_1.6
-0.1_0.0_B1.9_0.6
-1.3_0.0_R1.2_1.3
-0.5_0.0_R1.3_0.9
0.0_0.6_R0.1_0.5
0.2_0.5_R1.0_0.1
0.0_0.4_R0.7_0.6		 8,410 (1.57%) 1.33 N/A
61 234080 JW생명과학 코스피 2026-10-16
(0.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,560 (0.67% / 2.7만주)
10,490 (-1.69% / 3.6만주)
10,670 (-0.28% / 1.9만주)
10,700 (-0.56% / 3.9만주)
10,760 (-1.65% / 2.4만주)
10,940 (0.00% / 1.5만주)
10,940 (-0.27% / 1.8만주)
10,970 (-0.54% / 1.9만주)
11,030 (-0.27% / 0.4만주)
11,060 (0.55% / 1.2만주)
2026-10-1610,560 (0.67% / 2.7만주)
2026-10-1510,490 (-1.69% / 3.6만주)
2026-10-1410,670 (-0.28% / 1.9만주)
2026-10-1310,700 (-0.56% / 3.9만주)
2026-10-1210,760 (-1.65% / 2.4만주)
2026-10-0810,940 (0.00% / 1.5만주)
2026-10-0710,940 (-0.27% / 1.8만주)
2026-10-0610,970 (-0.54% / 1.9만주)
2026-10-0211,030 (-0.27% / 0.4만주)
2026-10-0111,060 (0.55% / 1.2만주)
 0.5_0.5_R1.5_1.4
-2.5_0.4_R0.9_0.4
0.2_1.2_B0.5_1.3
0.0_1.7_B0.6_0.0
0.0_0.5_B1.6_0.4
0.3_0.5_B0.3_0.2
0.3_0.5_B0.5_0.7
0.0_0.6_B0.5_0.3
0.3_0.7_B0.5_0.1
0.0_0.2_R0.5_0.1		 10,700 (2.00%) 1.33 N/A
62 010580 에스엠벡셀 코스피 2026-10-16
(-2.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,110 (-2.05% / 999.5만주)
3,175 (18.91% / 4,422.0만주)
2,670 (29.93% / 1,501.6만주)
2,055 (-6.16% / 54.8만주)
2,190 (-6.01% / 114.1만주)
2,330 (8.12% / 744.9만주)
2,155 (-2.49% / 36.3만주)
2,210 (-2.00% / 34.8만주)
2,255 (-1.10% / 33.4만주)
2,280 (-3.18% / 61.6만주)
2026-10-163,110 (-2.05% / 999.5만주)
2026-10-153,175 (18.91% / 4,422.0만주)
2026-10-142,670 (29.93% / 1,501.6만주)
2026-10-132,055 (-6.16% / 54.8만주)
2026-10-122,190 (-6.01% / 114.1만주)
2026-10-082,330 (8.12% / 744.9만주)
2026-10-072,155 (-2.49% / 36.3만주)
2026-10-062,210 (-2.00% / 34.8만주)
2026-10-022,255 (-1.10% / 33.4만주)
2026-10-012,280 (-3.18% / 61.6만주)
 3.9_3.8_B4.5_3.8
0.7_0.7_R18.0_9.3
0.2_1.7_R29.6_0.0
-5.7_3.0_B0.5_4.1
-2.6_1.4_B3.5_7.9
0.5_2.8_R7.6_9.4
0.7_0.5_B3.1_3.4
-0.9_0.5_B1.1_2.0
1.3_1.1_B2.4_0.0
0.0_2.2_B3.2_3.6		 3,150 (-0.79%) 1.29 N/A
63 378850 화승알앤에이 코스피 2026-10-16
(3.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,745 (3.98% / 2.1만주)
2,640 (-1.86% / 3.7만주)
2,690 (0.37% / 0.4만주)
2,680 (-2.37% / 2.9만주)
2,745 (-0.72% / 2.8만주)
2,765 (-1.78% / 3.2만주)
2,815 (-0.35% / 0.8만주)
2,825 (-0.88% / 2.2만주)
2,850 (0.35% / 1.9만주)
2,840 (0.89% / 1.6만주)
2026-10-162,745 (3.98% / 2.1만주)
2026-10-152,640 (-1.86% / 3.7만주)
2026-10-142,690 (0.37% / 0.4만주)
2026-10-132,680 (-2.37% / 2.9만주)
2026-10-122,745 (-0.72% / 2.8만주)
2026-10-082,765 (-1.78% / 3.2만주)
2026-10-072,815 (-0.35% / 0.8만주)
2026-10-062,825 (-0.88% / 2.2만주)
2026-10-022,850 (0.35% / 1.9만주)
2026-10-012,840 (0.89% / 1.6만주)
 0.9_1.3_R4.3_1.8
1.7_2.5_B3.5_0.0
1.5_0.9_B1.1_1.3
-0.2_0.7_B2.2_2.2
1.1_1.6_B1.8_0.0
0.0_0.9_B1.8_0.0
0.2_0.7_B0.5_0.9
0.4_0.9_B1.2_0.5
0.4_1.8_D0.0_1.1
0.4_1.2_R0.5_0.4		 2,780 (5.30%) 1.28 N/A
64 007340 DN오토모티브 코스피 2026-10-16
(3.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 39,750 (3.92% / 20.3만주)
38,250 (-7.27% / 28.7만주)
41,250 (4.30% / 28.7만주)
39,550 (1.02% / 48.6만주)
39,150 (-20.43% / 108.1만주)
49,200 (0.31% / 10.7만주)
49,050 (-1.21% / 9.6만주)
49,650 (-0.70% / 7.9만주)
50,000 (0.70% / 10.4만주)
49,650 (1.95% / 13.7만주)
2026-10-1639,750 (3.92% / 20.3만주)
2026-10-1538,250 (-7.27% / 28.7만주)
2026-10-1441,250 (4.30% / 28.7만주)
2026-10-1339,550 (1.02% / 48.6만주)
2026-10-1239,150 (-20.43% / 108.1만주)
2026-10-0849,200 (0.31% / 10.7만주)
2026-10-0749,050 (-1.21% / 9.6만주)
2026-10-0649,650 (-0.70% / 7.9만주)
2026-10-0250,000 (0.70% / 10.4만주)
2026-10-0149,650 (1.95% / 13.7만주)
 3.1_3.9_R2.0_0.9
-1.1_2.0_B6.3_0.1
-0.3_1.1_R4.6_1.5
-5.0_5.0_R6.3_1.0
-8.5_1.7_B13.0_0.6
-0.4_1.7_R0.7_0.4
0.1_0.2_B1.3_1.8
1.0_0.9_B1.7_1.6
0.0_0.7_R0.7_3.4
-1.4_0.6_R3.4_0.5		 40,250 (5.23%) 1.26
65 487570 HS효성 코스피 2026-10-16
(0.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 47,600 (0.63% / 0.2만주)
47,300 (-2.77% / 0.5만주)
48,650 (0.31% / 0.1만주)
48,500 (-2.41% / 0.5만주)
49,700 (-1.97% / 0.2만주)
50,700 (0.80% / 0.3만주)
50,300 (0.00% / 0.1만주)
50,300 (1.00% / 0.2만주)
49,800 (-1.39% / 0.3만주)
50,500 (-5.78% / 0.7만주)
2026-10-1647,600 (0.63% / 0.2만주)
2026-10-1547,300 (-2.77% / 0.5만주)
2026-10-1448,650 (0.31% / 0.1만주)
2026-10-1348,500 (-2.41% / 0.5만주)
2026-10-1249,700 (-1.97% / 0.2만주)
2026-10-0850,700 (0.80% / 0.3만주)
2026-10-0750,300 (0.00% / 0.1만주)
2026-10-0650,300 (1.00% / 0.2만주)
2026-10-0249,800 (-1.39% / 0.3만주)
2026-10-0150,500 (-5.78% / 0.7만주)
 -0.1_0.8_R2.0_3.1
2.2_2.5_B4.8_0.0
4.7_1.7_B4.2_0.0
-1.3_5.1_B1.1_0.0
-1.0_1.9_B1.0_1.6
0.0_0.9_R0.8_0.4
-0.4_0.2_R0.4_1.2
0.0_0.8_R1.0_0.2
0.0_1.1_B1.4_0.6
-0.6_1.5_B5.3_0.0		 48,200 (1.90%) 1.26 N/A
66 000680 LS네트웍스 코스피 2026-10-16
(0.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,815 (0.90% / 2.2만주)
2,790 (-2.28% / 9.6만주)
2,855 (0.18% / 4.3만주)
2,850 (0.71% / 4.6만주)
2,830 (-3.08% / 10.0만주)
2,920 (-1.18% / 4.8만주)
2,955 (0.00% / 3.3만주)
2,955 (-0.17% / 5.6만주)
2,960 (-0.34% / 8.4만주)
2,970 (1.54% / 5.0만주)
2026-10-162,815 (0.90% / 2.2만주)
2026-10-152,790 (-2.28% / 9.6만주)
2026-10-142,855 (0.18% / 4.3만주)
2026-10-132,850 (0.71% / 4.6만주)
2026-10-122,830 (-3.08% / 10.0만주)
2026-10-082,920 (-1.18% / 4.8만주)
2026-10-072,955 (0.00% / 3.3만주)
2026-10-062,955 (-0.17% / 5.6만주)
2026-10-022,960 (-0.34% / 8.4만주)
2026-10-012,970 (1.54% / 5.0만주)
 0.0_0.0_R2.2_1.2
-3.7_1.6_R1.5_0.7
0.0_0.9_R0.2_2.1
1.6_2.6_B0.9_0.0
0.0_0.7_B3.1_0.2
-0.2_0.2_B1.0_1.0
0.7_0.3_B0.7_0.7
1.0_0.5_B1.2_0.3
0.2_1.0_B0.5_0.2
0.5_0.7_R1.0_0.2		 2,850 (2.15%) 1.24 N/A
67 462520 조선내화 코스피 2026-10-16
(0.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,330 (0.89% / 1.1만주)
11,230 (-1.40% / 1.7만주)
11,390 (1.06% / 1.9만주)
11,270 (-3.68% / 3.3만주)
11,700 (-5.19% / 5.1만주)
12,340 (-4.04% / 4.3만주)
12,860 (-1.76% / 4.1만주)
13,090 (2.11% / 64.4만주)
12,820 (0.39% / 0.1만주)
12,770 (0.63% / 0.3만주)
2026-10-1611,330 (0.89% / 1.1만주)
2026-10-1511,230 (-1.40% / 1.7만주)
2026-10-1411,390 (1.06% / 1.9만주)
2026-10-1311,270 (-3.68% / 3.3만주)
2026-10-1211,700 (-5.19% / 5.1만주)
2026-10-0812,340 (-4.04% / 4.3만주)
2026-10-0712,860 (-1.76% / 4.1만주)
2026-10-0613,090 (2.11% / 64.4만주)
2026-10-0212,820 (0.39% / 0.1만주)
2026-10-0112,770 (0.63% / 0.3만주)
 -0.7_0.0_R2.9_4.4
-2.5_0.7_R1.2_0.6
-1.3_0.0_R2.4_1.3
-0.3_1.4_B3.4_0.0
0.2_0.3_B5.4_0.0
0.0_0.0_B4.0_0.0
0.0_0.3_B1.8_0.0
0.3_0.8_R1.8_14.9
0.0_0.2_R0.4_0.2
0.9_0.8_B0.2_0.0		 11,470 (2.14%) 1.24 N/A
68 005180 빙그레 코스피 2026-10-16
(1.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 89,600 (1.70% / 9.5만주)
88,100 (0.46% / 4.0만주)
87,700 (-1.13% / 3.0만주)
88,700 (0.34% / 4.4만주)
88,400 (0.57% / 2.7만주)
87,900 (-0.79% / 1.7만주)
88,600 (6.49% / 6.7만주)
83,200 (0.00% / 2.7만주)
83,200 (-2.23% / 4.4만주)
85,100 (-0.70% / 6.9만주)
2026-10-1689,600 (1.70% / 9.5만주)
2026-10-1588,100 (0.46% / 4.0만주)
2026-10-1487,700 (-1.13% / 3.0만주)
2026-10-1388,700 (0.34% / 4.4만주)
2026-10-1288,400 (0.57% / 2.7만주)
2026-10-0887,900 (-0.79% / 1.7만주)
2026-10-0788,600 (6.49% / 6.7만주)
2026-10-0683,200 (0.00% / 2.7만주)
2026-10-0283,200 (-2.23% / 4.4만주)
2026-10-0185,100 (-0.70% / 6.9만주)
 -0.9_0.3_R3.9_2.2
-1.1_0.3_R1.6_1.6
-0.7_1.7_B0.5_2.2
-1.2_0.9_R1.6_1.4
0.0_0.6_R0.6_2.7
-0.3_1.9_B0.5_0.6
1.0_0.5_R5.5_1.6
0.4_0.2_B0.4_1.6
-1.4_0.5_B0.8_1.7
-0.9_2.1_R0.2_1.8		 90,700 (2.95%) 1.23
69 483650 달바글로벌 코스피 2026-10-16
(8.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 171,900 (8.32% / 22.3만주)
158,700 (-3.53% / 11.2만주)
164,500 (4.64% / 20.0만주)
157,200 (-8.44% / 20.1만주)
171,700 (-1.89% / 8.5만주)
175,000 (-4.27% / 12.3만주)
182,800 (-0.05% / 12.9만주)
182,900 (-0.11% / 9.7만주)
183,100 (-0.49% / 5.7만주)
184,000 (-1.39% / 6.3만주)
2026-10-16171,900 (8.32% / 22.3만주)
2026-10-15158,700 (-3.53% / 11.2만주)
2026-10-14164,500 (4.64% / 20.0만주)
2026-10-13157,200 (-8.44% / 20.1만주)
2026-10-12171,700 (-1.89% / 8.5만주)
2026-10-08175,000 (-4.27% / 12.3만주)
2026-10-07182,800 (-0.05% / 12.9만주)
2026-10-06182,900 (-0.11% / 9.7만주)
2026-10-02183,100 (-0.49% / 5.7만주)
2026-10-01184,000 (-1.39% / 6.3만주)
 0.5_0.0_R9.1_0.5
-5.3_0.2_R1.9_4.3
0.5_0.3_R4.1_1.8
-2.7_1.1_B5.9_2.8
-0.9_0.1_B1.0_2.3
-1.0_2.4_B3.3_1.1
1.0_0.9_B1.0_3.4
0.2_2.8_B0.3_2.5
0.4_1.1_B0.9_0.8
-0.7_1.1_B0.6_1.5		 174,000 (9.64%) 1.22
70 075180 새론오토모티브 코스피 2026-10-16
(0.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,860 (0.35% / 3.2만주)
2,850 (-0.70% / 1.1만주)
2,870 (-1.03% / 4.4만주)
2,900 (1.22% / 2.0만주)
2,865 (-0.17% / 0.5만주)
2,870 (-0.69% / 0.6만주)
2,890 (-1.37% / 1.0만주)
2,930 (0.51% / 1.1만주)
2,915 (0.69% / 0.3만주)
2,895 (0.00% / 1.6만주)
2026-10-162,860 (0.35% / 3.2만주)
2026-10-152,850 (-0.70% / 1.1만주)
2026-10-142,870 (-1.03% / 4.4만주)
2026-10-132,900 (1.22% / 2.0만주)
2026-10-122,865 (-0.17% / 0.5만주)
2026-10-082,870 (-0.69% / 0.6만주)
2026-10-072,890 (-1.37% / 1.0만주)
2026-10-062,930 (0.51% / 1.1만주)
2026-10-022,915 (0.69% / 0.3만주)
2026-10-012,895 (0.00% / 1.6만주)
 4.4_2.8_B2.7_0.2
3.1_1.6_B3.7_0.0
1.6_1.4_B2.5_0.0
2.1_3.4_B0.9_0.0
1.9_0.2_B2.1_0.0
2.4_0.0_B3.0_0.0
1.7_0.0_B3.0_0.2
0.0_1.4_R0.5_1.0
1.7_0.9_B1.0_0.0
2.9_1.4_B2.9_0.0		 2,895 (1.58%) 1.22 N/A
71 338100 NH프라임리츠 코스피 2026-10-16
(-0.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,695 (-0.81% / 2.9만주)
3,725 (-0.67% / 5.8만주)
3,750 (0.67% / 2.0만주)
3,725 (0.27% / 6.2만주)
3,715 (-0.80% / 4.8만주)
3,745 (-0.93% / 7.5만주)
3,780 (-1.18% / 15.3만주)
3,825 (-1.16% / 13.0만주)
3,870 (0.78% / 4.5만주)
3,840 (0.26% / 2.8만주)
2026-10-163,695 (-0.81% / 2.9만주)
2026-10-153,725 (-0.67% / 5.8만주)
2026-10-143,750 (0.67% / 2.0만주)
2026-10-133,725 (0.27% / 6.2만주)
2026-10-123,715 (-0.80% / 4.8만주)
2026-10-083,745 (-0.93% / 7.5만주)
2026-10-073,780 (-1.18% / 15.3만주)
2026-10-063,825 (-1.16% / 13.0만주)
2026-10-023,870 (0.78% / 4.5만주)
2026-10-013,840 (0.26% / 2.8만주)
 2.4_1.2_B2.0_0.0
0.0_1.6_B0.7_0.1
1.6_0.3_B0.9_0.0
0.1_1.2_R0.1_0.7
0.4_0.4_B1.2_0.0
0.1_0.7_B1.1_0.0
0.9_1.3_B2.1_0.0
0.5_1.6_B1.7_0.0
-0.1_0.0_R0.9_0.3
0.0_0.1_R0.3_0.3		 3,740 (0.40%) 1.22 N/A
72 112610 씨에스윈드 코스피 2026-10-16
(0.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 50,600 (0.20% / 76.8만주)
50,500 (-5.25% / 36.2만주)
53,300 (-0.37% / 30.5만주)
53,500 (-3.43% / 57.3만주)
55,400 (-0.54% / 43.1만주)
55,700 (-2.62% / 32.0만주)
57,200 (-0.52% / 26.1만주)
57,500 (3.79% / 58.2만주)
55,400 (1.47% / 41.8만주)
54,600 (7.27% / 56.5만주)
2026-10-1650,600 (0.20% / 76.8만주)
2026-10-1550,500 (-5.25% / 36.2만주)
2026-10-1453,300 (-0.37% / 30.5만주)
2026-10-1353,500 (-3.43% / 57.3만주)
2026-10-1255,400 (-0.54% / 43.1만주)
2026-10-0855,700 (-2.62% / 32.0만주)
2026-10-0757,200 (-0.52% / 26.1만주)
2026-10-0657,500 (3.79% / 58.2만주)
2026-10-0255,400 (1.47% / 41.8만주)
2026-10-0154,600 (7.27% / 56.5만주)
 -0.2_0.6_R1.6_2.1
-3.6_2.8_B1.8_1.0
-0.7_2.4_R0.4_2.3
-2.9_6.0_B0.6_4.1
-0.2_2.0_B0.4_3.4
0.0_0.5_B2.6_0.9
-0.7_1.1_R0.2_1.6
0.9_3.0_R2.9_1.0
-0.2_0.4_R1.7_2.5
0.2_1.8_R7.1_0.4		 51,200 (1.39%) 1.19
73 017550 수산세보틱스 코스피 2026-10-16
(3.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,681 (3.38% / 9.8만주)
1,626 (-5.08% / 24.6만주)
1,713 (0.41% / 7.0만주)
1,706 (-1.39% / 17.4만주)
1,730 (-2.48% / 14.2만주)
1,774 (-3.32% / 16.9만주)
1,835 (-0.54% / 11.9만주)
1,845 (-0.91% / 18.4만주)
1,862 (0.22% / 15.6만주)
1,858 (1.25% / 11.8만주)
2026-10-161,681 (3.38% / 9.8만주)
2026-10-151,626 (-5.08% / 24.6만주)
2026-10-141,713 (0.41% / 7.0만주)
2026-10-131,706 (-1.39% / 17.4만주)
2026-10-121,730 (-2.48% / 14.2만주)
2026-10-081,774 (-3.32% / 16.9만주)
2026-10-071,835 (-0.54% / 11.9만주)
2026-10-061,845 (-0.91% / 18.4만주)
2026-10-021,862 (0.22% / 15.6만주)
2026-10-011,858 (1.25% / 11.8만주)
 0.2_0.0_R4.4_8.5
-2.9_1.6_B2.2_1.6
0.1_0.9_R0.4_2.1
-0.1_3.3_B1.3_0.0
0.0_0.6_B2.5_1.5
0.3_0.2_B3.6_0.0
0.5_0.5_B1.0_0.0
-0.2_0.3_B0.8_1.1
-1.0_0.0_R1.2_0.4
0.3_0.7_R1.0_0.2		 1,701 (4.61%) 1.19 N/A
74 079900 전진건설로봇 코스피 2026-10-16
(2.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 33,600 (2.44% / 5.1만주)
32,800 (-7.61% / 5.0만주)
35,500 (0.14% / 2.6만주)
35,450 (-2.74% / 4.0만주)
36,450 (-3.57% / 3.7만주)
37,800 (-3.20% / 2.9만주)
39,050 (-2.13% / 2.8만주)
39,900 (-0.75% / 3.3만주)
40,200 (-0.86% / 2.5만주)
40,550 (1.38% / 2.3만주)
2026-10-1633,600 (2.44% / 5.1만주)
2026-10-1532,800 (-7.61% / 5.0만주)
2026-10-1435,500 (0.14% / 2.6만주)
2026-10-1335,450 (-2.74% / 4.0만주)
2026-10-1236,450 (-3.57% / 3.7만주)
2026-10-0837,800 (-3.20% / 2.9만주)
2026-10-0739,050 (-2.13% / 2.8만주)
2026-10-0639,900 (-0.75% / 3.3만주)
2026-10-0240,200 (-0.86% / 2.5만주)
2026-10-0140,550 (1.38% / 2.3만주)
 -0.6_0.2_R4.3_0.7
-5.6_1.8_B2.1_2.5
0.6_0.8_B0.4_3.2
-3.6_6.1_R0.9_1.3
0.0_0.0_B3.6_1.7
-0.3_0.8_B3.0_0.0
0.8_0.0_B2.9_0.2
0.0_0.4_B0.7_0.4
-1.1_0.4_R0.2_1.2
0.0_0.4_R1.4_0.0		 34,000 (3.66%) 1.19 N/A
75 009140 케이아이이 코스피 2026-10-16
(-1.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,950 (-1.18% / 0.9만주)
21,200 (-8.03% / 2.2만주)
23,050 (-3.56% / 0.6만주)
23,900 (4.60% / 0.9만주)
22,850 (-0.22% / 1.4만주)
22,900 (-3.58% / 0.8만주)
23,750 (1.93% / 2.2만주)
23,300 (17.09% / 5.5만주)
19,900 (1.95% / 0.1만주)
19,520 (-0.56% / 0.3만주)
2026-10-1620,950 (-1.18% / 0.9만주)
2026-10-1521,200 (-8.03% / 2.2만주)
2026-10-1423,050 (-3.56% / 0.6만주)
2026-10-1323,900 (4.60% / 0.9만주)
2026-10-1222,850 (-0.22% / 1.4만주)
2026-10-0822,900 (-3.58% / 0.8만주)
2026-10-0723,750 (1.93% / 2.2만주)
2026-10-0623,300 (17.09% / 5.5만주)
2026-10-0219,900 (1.95% / 0.1만주)
2026-10-0119,520 (-0.56% / 0.3만주)
 0.0_1.9_D0.0_4.0
-2.0_0.9_B6.2_2.9
0.0_0.0_B3.6_0.2
-1.7_0.2_R6.5_0.0
0.2_1.1_B0.4_4.1
0.8_1.7_B4.4_0.0
3.2_7.4_B1.2_0.6
2.8_3.4_R13.9_7.5
0.0_1.0_R1.9_0.5
0.0_1.1_B0.6_1.8		 21,200 (0.00%) 1.19 N/A
76 005750 대림바스 코스피 2026-10-16
(0.83%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,260 (0.83% / 1.8만주)
4,225 (0.12% / 4.5만주)
4,220 (0.96% / 2.5만주)
4,180 (0.24% / 4.7만주)
4,170 (-2.11% / 2.5만주)
4,260 (0.71% / 2.3만주)
4,230 (0.00% / 2.0만주)
4,230 (-0.12% / 2.1만주)
4,235 (-0.12% / 1.8만주)
4,240 (0.47% / 3.2만주)
2026-10-164,260 (0.83% / 1.8만주)
2026-10-154,225 (0.12% / 4.5만주)
2026-10-144,220 (0.96% / 2.5만주)
2026-10-134,180 (0.24% / 4.7만주)
2026-10-124,170 (-2.11% / 2.5만주)
2026-10-084,260 (0.71% / 2.3만주)
2026-10-074,230 (0.00% / 2.0만주)
2026-10-064,230 (-0.12% / 2.1만주)
2026-10-024,235 (-0.12% / 1.8만주)
2026-10-014,240 (0.47% / 3.2만주)
 -2.0_0.0_R4.1_0.0
-1.8_0.7_R1.9_0.0
-2.3_0.0_R3.3_1.1
-1.4_1.0_R1.7_0.1
-0.2_0.8_B1.9_0.0
0.0_0.5_R0.7_0.8
1.2_0.5_B1.2_0.0
0.0_1.2_B0.1_1.1
0.9_0.8_B1.1_0.0
-0.1_0.6_R0.6_1.4		 4,310 (2.01%) 1.17 N/A
77 023000 삼원강재 코스피 2026-10-16
(0.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,165 (0.23% / 1.6만주)
2,160 (-1.59% / 5.1만주)
2,195 (0.00% / 1.4만주)
2,195 (-0.23% / 2.0만주)
2,200 (0.00% / 2.9만주)
2,200 (0.46% / 3.6만주)
2,190 (-0.68% / 1.3만주)
2,205 (-0.23% / 0.2만주)
2,210 (0.00% / 0.3만주)
2,210 (-0.23% / 0.1만주)
2026-10-162,165 (0.23% / 1.6만주)
2026-10-152,160 (-1.59% / 5.1만주)
2026-10-142,195 (0.00% / 1.4만주)
2026-10-132,195 (-0.23% / 2.0만주)
2026-10-122,200 (0.00% / 2.9만주)
2026-10-082,200 (0.46% / 3.6만주)
2026-10-072,190 (-0.68% / 1.3만주)
2026-10-062,205 (-0.23% / 0.2만주)
2026-10-022,210 (0.00% / 0.3만주)
2026-10-012,210 (-0.23% / 0.1만주)
 1.4_2.1_D0.0_0.0
-0.2_1.4_B1.4_0.7
-0.2_0.7_R0.2_0.2
0.2_1.6_B0.5_0.0
0.0_0.9_D0.0_1.4
0.9_1.1_B0.5_0.7
0.5_0.0_B1.1_0.2
0.7_0.5_B0.9_0.0
0.5_0.7_B0.5_0.2
0.0_0.5_B0.2_0.2		 2,190 (1.39%) 1.15 N/A
78 003200 일신방직 코스피 2026-10-16
(2.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,370 (2.90% / 15.7만주)
11,050 (-3.41% / 9.3만주)
11,440 (0.09% / 12.2만주)
11,430 (-0.95% / 33.9만주)
11,540 (0.26% / 10.3만주)
11,510 (3.69% / 19.0만주)
11,100 (2.02% / 4.5만주)
10,880 (0.74% / 4.4만주)
10,800 (1.69% / 2.1만주)
10,620 (-0.28% / 5.7만주)
2026-10-1611,370 (2.90% / 15.7만주)
2026-10-1511,050 (-3.41% / 9.3만주)
2026-10-1411,440 (0.09% / 12.2만주)
2026-10-1311,430 (-0.95% / 33.9만주)
2026-10-1211,540 (0.26% / 10.3만주)
2026-10-0811,510 (3.69% / 19.0만주)
2026-10-0711,100 (2.02% / 4.5만주)
2026-10-0610,880 (0.74% / 4.4만주)
2026-10-0210,800 (1.69% / 2.1만주)
2026-10-0110,620 (-0.28% / 5.7만주)
 -0.5_0.0_R4.5_2.3
-4.1_1.5_R0.7_1.4
-2.0_0.4_R2.1_2.1
6.6_1.3_B7.1_0.7
-0.1_1.7_R0.3_2.9
5.9_1.7_B2.0_0.6
0.7_1.5_R1.3_0.9
0.9_1.5_B0.2_0.3
0.4_0.0_R1.3_0.0
-0.5_0.6_R0.2_1.9		 11,500 (4.07%) 1.14 N/A
79 001080 만호제강 코스피 2026-10-16
(1.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,960 (1.28% / 8.0만주)
3,910 (2.09% / 4.7만주)
3,830 (-1.42% / 1.2만주)
3,885 (1.70% / 1.9만주)
3,820 (-2.05% / 2.0만주)
3,900 (0.91% / 1.4만주)
3,865 (-1.78% / 3.4만주)
3,935 (-1.63% / 11.1만주)
4,000 (3.09% / 3.1만주)
3,880 (-1.52% / 5.7만주)
2026-10-163,960 (1.28% / 8.0만주)
2026-10-153,910 (2.09% / 4.7만주)
2026-10-143,830 (-1.42% / 1.2만주)
2026-10-133,885 (1.70% / 1.9만주)
2026-10-123,820 (-2.05% / 2.0만주)
2026-10-083,900 (0.91% / 1.4만주)
2026-10-073,865 (-1.78% / 3.4만주)
2026-10-063,935 (-1.63% / 11.1만주)
2026-10-024,000 (3.09% / 3.1만주)
2026-10-013,880 (-1.52% / 5.7만주)
 -0.5_1.0_R3.0_3.6
1.0_3.9_R1.0_0.0
0.4_0.5_B1.8_1.0
0.0_2.2_R1.7_0.0
2.1_0.0_B4.0_0.0
-0.9_0.4_R1.8_1.8
2.9_1.9_B4.6_0.0
0.0_0.0_B1.6_2.6
-0.6_0.0_R3.8_2.3
4.6_3.0_B5.8_0.2		 4,005 (2.43%) 1.14 N/A
80 109070 주성코퍼레이션 코스피 2026-10-16
(2.84%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,160 (2.84% / 1.5만주)
5,990 (-4.92% / 1.8만주)
6,300 (-0.94% / 1.1만주)
6,360 (-6.88% / 2.8만주)
6,830 (-2.01% / 2.3만주)
6,970 (-0.99% / 1.3만주)
7,040 (-1.68% / 1.5만주)
7,160 (-4.41% / 4.9만주)
7,490 (2.04% / 2.8만주)
7,340 (7.78% / 4.8만주)
2026-10-166,160 (2.84% / 1.5만주)
2026-10-155,990 (-4.92% / 1.8만주)
2026-10-146,300 (-0.94% / 1.1만주)
2026-10-136,360 (-6.88% / 2.8만주)
2026-10-126,830 (-2.01% / 2.3만주)
2026-10-086,970 (-0.99% / 1.3만주)
2026-10-077,040 (-1.68% / 1.5만주)
2026-10-067,160 (-4.41% / 4.9만주)
2026-10-027,490 (2.04% / 2.8만주)
2026-10-017,340 (7.78% / 4.8만주)
 0.2_2.8_R3.8_4.8
0.0_4.5_B4.9_0.0
4.1_1.4_B4.8_0.0
-0.1_3.6_B6.7_0.0
-5.7_1.1_R4.0_1.8
-0.3_1.0_B0.7_2.1
0.0_0.3_B1.7_1.8
0.1_1.3_B4.5_0.1
1.5_3.0_R0.5_3.2
4.3_3.4_R3.4_5.6		 6,230 (4.01%) 1.14 N/A
81 108670 LX하우시스 코스피 2026-10-16
(2.31%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 31,000 (2.31% / 1.9만주)
30,300 (-3.50% / 2.3만주)
31,400 (-0.79% / 1.4만주)
31,650 (1.28% / 1.8만주)
31,250 (-2.50% / 2.9만주)
32,050 (-1.84% / 1.1만주)
32,650 (-0.91% / 0.8만주)
32,950 (-1.05% / 1.3만주)
33,300 (0.91% / 2.2만주)
33,000 (-0.60% / 0.8만주)
2026-10-1631,000 (2.31% / 1.9만주)
2026-10-1530,300 (-3.50% / 2.3만주)
2026-10-1431,400 (-0.79% / 1.4만주)
2026-10-1331,650 (1.28% / 1.8만주)
2026-10-1231,250 (-2.50% / 2.9만주)
2026-10-0832,050 (-1.84% / 1.1만주)
2026-10-0732,650 (-0.91% / 0.8만주)
2026-10-0632,950 (-1.05% / 1.3만주)
2026-10-0233,300 (0.91% / 2.2만주)
2026-10-0133,000 (-0.60% / 0.8만주)
 0.2_0.0_R3.3_1.1
-1.3_1.2_B2.3_0.0
0.2_1.1_B0.9_1.7
-0.2_1.9_R1.4_0.0
0.2_0.8_B2.6_0.0
0.0_0.2_B1.8_0.2
0.0_0.3_B0.9_0.9
0.0_0.9_B1.1_1.7
0.8_1.7_R0.2_1.1
0.8_0.5_B1.3_0.1		 31,350 (3.47%) 1.13 N/A
82 092220 KEC 코스피 2026-10-16
(3.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,675 (3.28% / 19.9만주)
2,590 (-7.17% / 45.1만주)
2,790 (-2.62% / 34.6만주)
2,865 (-2.05% / 29.9만주)
2,925 (-5.80% / 32.8만주)
3,105 (0.49% / 28.5만주)
3,090 (-5.21% / 44.3만주)
3,260 (1.40% / 40.3만주)
3,215 (0.00% / 45.2만주)
3,215 (3.71% / 49.7만주)
2026-10-162,675 (3.28% / 19.9만주)
2026-10-152,590 (-7.17% / 45.1만주)
2026-10-142,790 (-2.62% / 34.6만주)
2026-10-132,865 (-2.05% / 29.9만주)
2026-10-122,925 (-5.80% / 32.8만주)
2026-10-083,105 (0.49% / 28.5만주)
2026-10-073,090 (-5.21% / 44.3만주)
2026-10-063,260 (1.40% / 40.3만주)
2026-10-023,215 (0.00% / 45.2만주)
2026-10-013,215 (3.71% / 49.7만주)
 -0.8_0.0_R5.3_1.5
-5.0_2.3_B2.3_1.9
0.2_1.6_B2.8_1.4
-1.2_4.7_B0.9_1.0
-0.6_0.0_B5.2_2.1
0.0_1.5_R0.5_3.4
0.0_0.0_B5.2_0.0
1.4_1.1_D0.0_1.2
0.2_1.1_B0.2_3.7
0.0_1.9_R3.7_0.3		 2,705 (4.44%) 1.12 N/A
83 001750 한양증권 코스피 2026-10-16
(2.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 18,860 (2.28% / 0.9만주)
18,440 (-1.97% / 1.1만주)
18,810 (-0.48% / 0.4만주)
18,900 (-0.26% / 1.8만주)
18,950 (0.00% / 0.9만주)
18,950 (-1.30% / 0.7만주)
19,200 (0.47% / 0.7만주)
19,110 (-0.42% / 0.9만주)
19,190 (0.16% / 0.2만주)
19,160 (-0.26% / 0.5만주)
2026-10-1618,860 (2.28% / 0.9만주)
2026-10-1518,440 (-1.97% / 1.1만주)
2026-10-1418,810 (-0.48% / 0.4만주)
2026-10-1318,900 (-0.26% / 1.8만주)
2026-10-1218,950 (0.00% / 0.9만주)
2026-10-0818,950 (-1.30% / 0.7만주)
2026-10-0719,200 (0.47% / 0.7만주)
2026-10-0619,110 (-0.42% / 0.9만주)
2026-10-0219,190 (0.16% / 0.2만주)
2026-10-0119,160 (-0.26% / 0.5만주)
 5.0_3.3_B1.5_1.5
-0.6_1.1_B1.4_0.0
-1.5_0.0_R1.1_1.4
0.0_2.6_B0.2_0.3
0.2_1.4_B0.2_0.0
0.0_0.7_B1.3_0.0
0.9_1.0_B0.4_0.0
0.1_0.5_B0.5_0.7
-0.3_0.2_R0.5_0.2
-0.1_0.5_B0.2_0.2		 19,070 (3.42%) 1.11 N/A
84 017370 우신시스템 코스피 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,600 (2.13% / 0.7만주)
3,525 (-0.70% / 1.1만주)
3,550 (1.72% / 0.5만주)
3,490 (0.43% / 0.9만주)
3,475 (-3.61% / 1.8만주)
3,605 (-1.90% / 1.4만주)
3,675 (1.94% / 0.7만주)
3,605 (0.28% / 1.7만주)
3,595 (1.27% / 0.8만주)
3,550 (3.50% / 1.0만주)
2026-10-163,600 (2.13% / 0.7만주)
2026-10-153,525 (-0.70% / 1.1만주)
2026-10-143,550 (1.72% / 0.5만주)
2026-10-133,490 (0.43% / 0.9만주)
2026-10-123,475 (-3.61% / 1.8만주)
2026-10-083,605 (-1.90% / 1.4만주)
2026-10-073,675 (1.94% / 0.7만주)
2026-10-063,605 (0.28% / 1.7만주)
2026-10-023,595 (1.27% / 0.8만주)
2026-10-013,550 (3.50% / 1.0만주)
 -1.0_1.0_R4.3_15.8
4.1_4.4_B4.6_0.0
1.4_3.5_R0.3_0.0
-1.7_0.3_R2.2_0.0
3.6_1.2_B7.0_0.0
0.0_1.9_B1.9_0.3
0.0_1.2_R1.9_0.5
-1.0_1.3_R1.3_1.2
0.0_1.7_R1.3_0.0
1.7_0.7_R1.7_1.8		 3,640 (3.26%) 1.11 N/A
85 019180 티에이치엔 코스피 2026-10-16
(3.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,545 (3.77% / 5.1만주)
4,380 (-3.31% / 12.3만주)
4,530 (-0.77% / 4.9만주)
4,565 (-3.59% / 14.3만주)
4,735 (-3.66% / 8.2만주)
4,915 (-1.40% / 3.1만주)
4,985 (-0.89% / 5.6만주)
5,030 (-0.79% / 4.9만주)
5,070 (0.60% / 5.6만주)
5,040 (1.72% / 3.7만주)
2026-10-164,545 (3.77% / 5.1만주)
2026-10-154,380 (-3.31% / 12.3만주)
2026-10-144,530 (-0.77% / 4.9만주)
2026-10-134,565 (-3.59% / 14.3만주)
2026-10-124,735 (-3.66% / 8.2만주)
2026-10-084,915 (-1.40% / 3.1만주)
2026-10-074,985 (-0.89% / 5.6만주)
2026-10-065,030 (-0.79% / 4.9만주)
2026-10-025,070 (0.60% / 5.6만주)
2026-10-015,040 (1.72% / 3.7만주)
 2.1_1.8_R2.8_1.0
-1.0_1.9_B2.3_0.0
1.5_0.2_B2.3_2.4
-2.4_1.8_B1.2_1.9
0.0_0.0_B3.7_1.6
-0.9_0.1_B0.5_1.2
-0.2_0.2_B0.7_0.6
0.4_0.2_B1.2_1.0
-0.4_0.2_R1.0_1.0
0.5_0.6_R1.2_0.4		 4,595 (4.91%) 1.10 N/A
86 034120 SBS 코스피 2026-10-16
(1.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,000 (1.38% / 1.0만주)
10,850 (-3.98% / 0.9만주)
11,300 (0.89% / 0.4만주)
11,200 (-3.11% / 1.2만주)
11,560 (-0.26% / 0.6만주)
11,590 (-0.86% / 0.3만주)
11,690 (-0.09% / 0.1만주)
11,700 (1.12% / 0.7만주)
11,570 (-1.11% / 0.8만주)
11,700 (0.26% / 0.5만주)
2026-10-1611,000 (1.38% / 1.0만주)
2026-10-1510,850 (-3.98% / 0.9만주)
2026-10-1411,300 (0.89% / 0.4만주)
2026-10-1311,200 (-3.11% / 1.2만주)
2026-10-1211,560 (-0.26% / 0.6만주)
2026-10-0811,590 (-0.86% / 0.3만주)
2026-10-0711,690 (-0.09% / 0.1만주)
2026-10-0611,700 (1.12% / 0.7만주)
2026-10-0211,570 (-1.11% / 0.8만주)
2026-10-0111,700 (0.26% / 0.5만주)
 4.5_2.2_B1.9_0.0
-1.4_0.6_B2.6_1.5
-0.7_0.0_R1.6_0.1
1.2_5.8_B4.3_0.0
-0.3_0.6_R0.1_1.5
0.2_0.8_B1.0_0.0
0.7_0.0_B0.8_0.0
0.3_0.3_R0.8_0.4
0.1_0.6_B1.2_0.0
0.0_0.5_R0.3_1.4		 11,120 (2.49%) 1.09
87 267850 아시아나IDT 코스피 2026-10-16
(0.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,140 (0.66% / 0.6만주)
9,080 (-0.66% / 1.7만주)
9,140 (-0.11% / 0.7만주)
9,150 (-0.87% / 1.1만주)
9,230 (0.00% / 0.4만주)
9,230 (-1.07% / 0.3만주)
9,330 (-0.11% / 0.7만주)
9,340 (0.86% / 0.1만주)
9,260 (-0.32% / 0.3만주)
9,290 (1.75% / 0.9만주)
2026-10-169,140 (0.66% / 0.6만주)
2026-10-159,080 (-0.66% / 1.7만주)
2026-10-149,140 (-0.11% / 0.7만주)
2026-10-139,150 (-0.87% / 1.1만주)
2026-10-129,230 (0.00% / 0.4만주)
2026-10-089,230 (-1.07% / 0.3만주)
2026-10-079,330 (-0.11% / 0.7만주)
2026-10-069,340 (0.86% / 0.1만주)
2026-10-029,260 (-0.32% / 0.3만주)
2026-10-019,290 (1.75% / 0.9만주)
 0.1_0.2_R1.7_0.0
0.0_1.3_B0.7_2.8
0.0_0.5_B0.1_1.3
-1.0_1.1_R0.1_0.5
0.0_0.7_D0.0_1.7
0.0_0.1_B1.1_0.6
0.0_0.0_B0.1_1.1
0.0_0.0_R0.9_0.1
0.8_0.5_B1.1_0.0
0.5_0.3_R1.2_0.2		 9,240 (1.76%) 1.09 N/A
88 005935 삼성전자우 코스피 2026-10-16
(5.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 167,200 (5.09% / 435.5만주)
159,100 (-8.35% / 680.2만주)
173,600 (-0.40% / 458.5만주)
174,300 (-6.69% / 541.5만주)
186,800 (-3.71% / 362.3만주)
194,000 (-2.02% / 224.0만주)
198,000 (-0.10% / 272.6만주)
198,200 (-1.39% / 249.5만주)
201,000 (-1.71% / 254.0만주)
204,500 (4.76% / 279.4만주)
2026-10-16167,200 (5.09% / 435.5만주)
2026-10-15159,100 (-8.35% / 680.2만주)
2026-10-14173,600 (-0.40% / 458.5만주)
2026-10-13174,300 (-6.69% / 541.5만주)
2026-10-12186,800 (-3.71% / 362.3만주)
2026-10-08194,000 (-2.02% / 224.0만주)
2026-10-07198,000 (-0.10% / 272.6만주)
2026-10-06198,200 (-1.39% / 249.5만주)
2026-10-02201,000 (-1.71% / 254.0만주)
2026-10-01204,500 (4.76% / 279.4만주)
 3.0_1.0_R3.2_2.3
-4.9_3.0_B3.6_0.7
0.0_1.9_B0.4_3.1
-3.2_2.5_B3.6_1.2
0.0_0.4_B3.7_1.3
1.0_0.0_B3.0_0.0
-1.6_0.3_R1.5_2.5
0.5_0.6_B1.9_0.2
-2.0_0.5_R0.2_1.7
-0.1_0.9_R4.9_0.2		 169,000 (6.22%) 1.08
89 014790 HL D&I 코스피 2026-10-16
(1.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,315 (1.09% / 4.0만주)
2,290 (-4.38% / 8.4만주)
2,395 (0.21% / 3.7만주)
2,390 (-1.85% / 9.6만주)
2,435 (-0.20% / 3.2만주)
2,440 (-1.81% / 3.9만주)
2,485 (0.00% / 2.8만주)
2,485 (-0.60% / 3.1만주)
2,500 (0.00% / 2.5만주)
2,500 (0.40% / 3.6만주)
2026-10-162,315 (1.09% / 4.0만주)
2026-10-152,290 (-4.38% / 8.4만주)
2026-10-142,395 (0.21% / 3.7만주)
2026-10-132,390 (-1.85% / 9.6만주)
2026-10-122,435 (-0.20% / 3.2만주)
2026-10-082,440 (-1.81% / 3.9만주)
2026-10-072,485 (0.00% / 2.8만주)
2026-10-062,485 (-0.60% / 3.1만주)
2026-10-022,500 (0.00% / 2.5만주)
2026-10-012,500 (0.40% / 3.6만주)
 -1.3_0.0_R3.5_1.5
1.3_0.4_B5.6_0.0
2.1_0.4_B1.8_0.6
-1.8_1.7_D0.0_1.7
0.8_2.3_B1.0_0.0
1.2_0.4_B3.0_0.0
-0.2_0.6_R0.2_0.4
0.4_0.4_B1.0_0.4
0.8_0.6_B0.8_0.0
0.6_1.6_B0.2_0.2		 2,340 (2.18%) 1.08 N/A
90 001440 대한전선 코스피 2026-10-16
(0.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,550 (0.86% / 189.2만주)
23,350 (-6.41% / 225.9만주)
24,950 (1.01% / 145.4만주)
24,700 (-3.89% / 232.4만주)
25,700 (-8.54% / 285.4만주)
28,100 (-5.70% / 290.0만주)
29,800 (-6.14% / 396.5만주)
31,750 (0.79% / 263.1만주)
31,500 (4.48% / 357.8만주)
30,150 (1.69% / 165.3만주)
2026-10-1623,550 (0.86% / 189.2만주)
2026-10-1523,350 (-6.41% / 225.9만주)
2026-10-1424,950 (1.01% / 145.4만주)
2026-10-1324,700 (-3.89% / 232.4만주)
2026-10-1225,700 (-8.54% / 285.4만주)
2026-10-0828,100 (-5.70% / 290.0만주)
2026-10-0729,800 (-6.14% / 396.5만주)
2026-10-0631,750 (0.79% / 263.1만주)
2026-10-0231,500 (4.48% / 357.8만주)
2026-10-0130,150 (1.69% / 165.3만주)
 1.5_1.7_R0.4_2.5
-4.4_1.5_B2.1_1.3
-1.6_0.2_R2.7_2.6
-4.5_3.5_R0.6_2.0
-1.8_0.4_B6.9_0.7
0.3_0.2_B6.0_0.3
2.7_0.0_B8.6_0.8
1.4_1.7_B0.6_3.0
1.2_1.5_R3.3_1.0
0.0_2.9_R1.7_0.0		 23,800 (1.93%) 1.06
91 192650 드림텍 코스피 2026-10-16
(4.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,540 (4.29% / 141.2만주)
7,230 (-8.94% / 124.7만주)
7,940 (-5.81% / 109.0만주)
8,430 (-2.77% / 117.4만주)
8,670 (-3.88% / 72.5만주)
9,020 (-1.10% / 37.4만주)
9,120 (-5.49% / 72.2만주)
9,650 (2.88% / 106.3만주)
9,380 (2.96% / 124.3만주)
9,110 (14.59% / 334.2만주)
2026-10-167,540 (4.29% / 141.2만주)
2026-10-157,230 (-8.94% / 124.7만주)
2026-10-147,940 (-5.81% / 109.0만주)
2026-10-138,430 (-2.77% / 117.4만주)
2026-10-128,670 (-3.88% / 72.5만주)
2026-10-089,020 (-1.10% / 37.4만주)
2026-10-079,120 (-5.49% / 72.2만주)
2026-10-069,650 (2.88% / 106.3만주)
2026-10-029,380 (2.96% / 124.3만주)
2026-10-019,110 (14.59% / 334.2만주)
 2.4_3.2_R3.0_4.5
-4.4_1.7_B4.7_0.1
0.1_1.6_B5.9_0.4
-3.3_3.3_R0.6_3.3
-0.1_0.8_B3.8_1.1
0.0_0.0_B1.1_2.5
-1.8_0.1_B3.8_0.5
0.2_0.9_R2.7_2.2
-0.2_1.2_R3.2_1.0
0.4_0.8_R14.2_1.5		 7,620 (5.39%) 1.06
92 079550 LIG디펜스앤에어로스페이스 코스피 2026-10-16
(4.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 574,000 (4.36% / 11.8만주)
550,000 (-4.35% / 9.6만주)
575,000 (1.77% / 9.2만주)
565,000 (-5.04% / 17.8만주)
595,000 (-3.41% / 13.1만주)
616,000 (-6.53% / 24.9만주)
659,000 (-6.26% / 18.0만주)
703,000 (-7.74% / 10.2만주)
762,000 (5.25% / 9.4만주)
724,000 (6.16% / 8.8만주)
2026-10-16574,000 (4.36% / 11.8만주)
2026-10-15550,000 (-4.35% / 9.6만주)
2026-10-14575,000 (1.77% / 9.2만주)
2026-10-13565,000 (-5.04% / 17.8만주)
2026-10-12595,000 (-3.41% / 13.1만주)
2026-10-08616,000 (-6.53% / 24.9만주)
2026-10-07659,000 (-6.26% / 18.0만주)
2026-10-06703,000 (-7.74% / 10.2만주)
2026-10-02762,000 (5.25% / 9.4만주)
2026-10-01724,000 (6.16% / 8.8만주)
 1.8_1.6_R3.6_1.7
-0.5_1.8_B3.8_1.2
-0.2_1.2_R2.0_3.5
-5.9_3.8_R0.9_1.8
1.0_0.2_B4.3_0.2
0.4_0.0_B6.9_0.0
-0.6_0.0_B5.7_0.0
0.4_0.4_B8.1_1.0
0.0_1.0_R5.2_0.4
1.5_1.2_R4.6_0.6		 580,000 (5.45%) 1.05
93 000815 삼성화재우 코스피 2026-10-16
(1.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 381,000 (1.87% / 1.3만주)
374,000 (-0.40% / 1.4만주)
375,500 (-4.21% / 2.1만주)
392,000 (0.26% / 0.9만주)
391,000 (1.30% / 0.9만주)
386,000 (-2.03% / 0.9만주)
394,000 (-0.25% / 0.5만주)
395,000 (1.15% / 0.4만주)
390,500 (-0.13% / 0.9만주)
391,000 (-1.51% / 1.0만주)
2026-10-16381,000 (1.87% / 1.3만주)
2026-10-15374,000 (-0.40% / 1.4만주)
2026-10-14375,500 (-4.21% / 2.1만주)
2026-10-13392,000 (0.26% / 0.9만주)
2026-10-12391,000 (1.30% / 0.9만주)
2026-10-08386,000 (-2.03% / 0.9만주)
2026-10-07394,000 (-0.25% / 0.5만주)
2026-10-06395,000 (1.15% / 0.4만주)
2026-10-02390,500 (-0.13% / 0.9만주)
2026-10-01391,000 (-1.51% / 1.0만주)
 0.1_0.0_R2.8_0.0
-0.9_0.8_R0.5_0.4
0.1_0.9_B4.3_0.0
-0.6_2.2_R0.9_0.3
0.8_0.9_R0.5_1.5
-0.8_0.0_B1.3_0.5
0.3_0.6_B0.5_1.5
0.1_0.4_R1.0_0.4
1.0_1.0_B1.1_0.0
0.5_0.3_B2.0_0.1		 385,000 (2.94%) 1.05
94 012320 경동인베스트 코스피 2026-10-16
(2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 44,200 (2.08% / 0.5만주)
43,300 (-2.26% / 1.0만주)
44,300 (0.00% / 0.4만주)
44,300 (-3.49% / 0.9만주)
45,900 (-3.37% / 0.6만주)
47,500 (-0.31% / 0.8만주)
47,650 (9.04% / 3.2만주)
43,700 (0.58% / 0.5만주)
43,450 (-0.80% / 0.2만주)
43,800 (1.04% / 0.3만주)
2026-10-1644,200 (2.08% / 0.5만주)
2026-10-1543,300 (-2.26% / 1.0만주)
2026-10-1444,300 (0.00% / 0.4만주)
2026-10-1344,300 (-3.49% / 0.9만주)
2026-10-1245,900 (-3.37% / 0.6만주)
2026-10-0847,500 (-0.31% / 0.8만주)
2026-10-0747,650 (9.04% / 3.2만주)
2026-10-0643,700 (0.58% / 0.5만주)
2026-10-0243,450 (-0.80% / 0.2만주)
2026-10-0143,800 (1.04% / 0.3만주)
 0.0_3.1_R3.1_1.5
-1.8_4.4_B0.5_3.9
1.4_0.5_B1.3_3.1
-3.8_1.2_R0.3_2.7
1.2_1.9_B4.5_0.0
-1.7_1.4_R1.4_0.6
1.9_0.7_R7.0_3.3
1.0_1.0_B0.5_0.6
1.1_2.2_B1.9_0.0
-0.6_0.0_R1.6_0.0		 44,650 (3.12%) 1.02 N/A
95 251270 넷마블 코스피 2026-10-16
(1.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 34,550 (1.47% / 32.9만주)
34,050 (0.44% / 18.1만주)
33,900 (-0.29% / 13.5만주)
34,000 (0.74% / 13.0만주)
33,750 (0.30% / 14.3만주)
33,650 (-2.60% / 16.7만주)
34,550 (0.29% / 15.1만주)
34,450 (-2.55% / 19.9만주)
35,350 (1.29% / 14.6만주)
34,900 (1.45% / 21.3만주)
2026-10-1634,550 (1.47% / 32.9만주)
2026-10-1534,050 (0.44% / 18.1만주)
2026-10-1433,900 (-0.29% / 13.5만주)
2026-10-1334,000 (0.74% / 13.0만주)
2026-10-1233,750 (0.30% / 14.3만주)
2026-10-0833,650 (-2.60% / 16.7만주)
2026-10-0734,550 (0.29% / 15.1만주)
2026-10-0634,450 (-2.55% / 19.9만주)
2026-10-0235,350 (1.29% / 14.6만주)
2026-10-0134,900 (1.45% / 21.3만주)
 -0.1_0.3_R2.6_3.0
-0.7_2.1_R1.2_0.7
0.2_1.2_B0.4_0.6
-0.9_1.2_R1.6_0.1
-0.4_0.4_R0.7_2.1
-0.6_0.1_B2.0_0.3
0.1_0.7_R0.1_1.6
0.3_1.2_B2.8_0.0
1.0_2.0_R0.3_0.1
1.0_0.9_R0.4_2.1		 34,900 (2.50%) 1.01
96 069960 현대백화점 코스피 2026-10-16
(3.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 79,200 (3.39% / 14.0만주)
76,600 (-5.78% / 54.6만주)
81,300 (-1.69% / 7.6만주)
82,700 (-2.01% / 25.2만주)
84,400 (-2.43% / 7.1만주)
86,500 (-0.35% / 6.1만주)
86,800 (-1.14% / 10.2만주)
87,800 (-1.13% / 7.6만주)
88,800 (-0.45% / 5.5만주)
89,200 (-0.45% / 5.0만주)
2026-10-1679,200 (3.39% / 14.0만주)
2026-10-1576,600 (-5.78% / 54.6만주)
2026-10-1481,300 (-1.69% / 7.6만주)
2026-10-1382,700 (-2.01% / 25.2만주)
2026-10-1284,400 (-2.43% / 7.1만주)
2026-10-0886,500 (-0.35% / 6.1만주)
2026-10-0786,800 (-1.14% / 10.2만주)
2026-10-0687,800 (-1.13% / 7.6만주)
2026-10-0288,800 (-0.45% / 5.5만주)
2026-10-0189,200 (-0.45% / 5.0만주)
 0.0_0.8_R4.4_1.6
-2.0_3.1_B3.9_0.1
0.4_1.6_B2.0_0.6
-1.1_2.9_B1.0_0.4
-0.7_1.7_B1.7_3.1
-0.6_1.2_R0.2_0.7
-0.1_1.8_B1.0_0.6
0.0_1.8_B1.1_0.5
-0.2_0.9_B0.2_0.9
0.1_2.1_B0.6_0.3		 80,000 (4.44%) 1.01
97 002870 신풍 코스피 2026-10-16
(2.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 991 (2.91% / 8.2만주)
963 (-9.41% / 33.6만주)
1,063 (-5.85% / 16.8만주)
1,129 (0.00% / 6.6만주)
1,129 (-2.42% / 6.6만주)
1,157 (-0.60% / 3.2만주)
1,164 (4.11% / 14.3만주)
1,118 (-8.06% / 35.2만주)
1,216 (7.04% / 24.9만주)
1,136 (5.09% / 18.0만주)
2026-10-16991 (2.91% / 8.2만주)
2026-10-15963 (-9.41% / 33.6만주)
2026-10-141,063 (-5.85% / 16.8만주)
2026-10-131,129 (0.00% / 6.6만주)
2026-10-121,129 (-2.42% / 6.6만주)
2026-10-081,157 (-0.60% / 3.2만주)
2026-10-071,164 (4.11% / 14.3만주)
2026-10-061,118 (-8.06% / 35.2만주)
2026-10-021,216 (7.04% / 24.9만주)
2026-10-011,136 (5.09% / 18.0만주)
 1.2_0.5_R2.7_3.4
0.3_0.0_B9.7_0.0
-1.0_0.2_B4.9_2.1
-0.5_5.2_R0.5_1.1
4.8_0.4_B6.8_0.8
0.0_0.5_B0.6_1.1
2.1_3.3_R1.9_3.1
0.1_0.8_B8.1_1.4
-1.0_1.2_R8.1_1.2
3.1_2.8_R1.9_1.7		 1,001 (3.95%) 1.01 N/A
98 006840 AK홀딩스 코스피 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,900 (0.00% / 0.4만주)
6,900 (-5.22% / 1.7만주)
7,280 (10.47% / 3.3만주)
6,590 (-0.15% / 1.1만주)
6,600 (-1.05% / 0.4만주)
6,670 (-1.77% / 1.2만주)
6,790 (-3.00% / 0.3만주)
7,000 (0.00% / 0.8만주)
7,000 (0.14% / 0.5만주)
6,990 (2.34% / 0.8만주)
2026-10-166,900 (0.00% / 0.4만주)
2026-10-156,900 (-5.22% / 1.7만주)
2026-10-147,280 (10.47% / 3.3만주)
2026-10-136,590 (-0.15% / 1.1만주)
2026-10-126,600 (-1.05% / 0.4만주)
2026-10-086,670 (-1.77% / 1.2만주)
2026-10-076,790 (-3.00% / 0.3만주)
2026-10-067,000 (0.00% / 0.8만주)
2026-10-027,000 (0.14% / 0.5만주)
2026-10-016,990 (2.34% / 0.8만주)
 -2.0_0.0_R3.1_1.0
-0.1_1.3_B5.1_0.1
-0.5_0.0_R11.0_4.1
-0.6_4.0_R0.5_3.8
0.0_1.4_B1.0_2.8
5.3_1.6_B6.7_0.0
-0.3_0.0_B2.7_0.0
0.1_1.7_B0.1_0.0
0.0_1.3_R0.1_0.9
0.0_1.8_R2.3_1.0		 6,970 (1.01%) 1.01 N/A
99 027970 한국제지 코스피 2026-10-16
(-2.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,500 (-2.91% / 5.1만주)
2,575 (-4.63% / 1.3만주)
2,700 (0.00% / 1.3만주)
2,700 (0.00% / 1.4만주)
2,700 (-0.18% / 3.7만주)
2,705 (0.19% / 1.0만주)
2,700 (0.00% / 1.2만주)
2,700 (-0.37% / 1.5만주)
2,710 (0.74% / 0.3만주)
2,690 (-0.55% / 0.5만주)
2026-10-162,500 (-2.91% / 5.1만주)
2026-10-152,575 (-4.63% / 1.3만주)
2026-10-142,700 (0.00% / 1.3만주)
2026-10-132,700 (0.00% / 1.4만주)
2026-10-122,700 (-0.18% / 3.7만주)
2026-10-082,705 (0.19% / 1.0만주)
2026-10-072,700 (0.00% / 1.2만주)
2026-10-062,700 (-0.37% / 1.5만주)
2026-10-022,710 (0.74% / 0.3만주)
2026-10-012,690 (-0.55% / 0.5만주)
 1.2_1.6_B3.1_5.6
-1.9_0.0_B2.8_0.2
0.0_2.8_D0.0_0.0
0.0_4.4_D0.0_0.2
0.2_3.7_B0.4_0.4
0.0_1.9_R0.2_0.2
0.4_0.6_B0.4_0.9
0.0_0.9_B0.4_0.7
0.0_0.2_R0.7_0.6
0.2_0.7_B0.7_0.9		 2,525 (-1.94%) 1.00 N/A
100 014130 한익스프레스 코스피 2026-10-16
(0.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,495 (0.40% / 4.7만주)
2,485 (-9.31% / 9.1만주)
2,740 (-1.08% / 5.9만주)
2,770 (-2.46% / 3.1만주)
2,840 (-1.05% / 7.2만주)
2,870 (2.14% / 5.3만주)
2,810 (0.54% / 4.2만주)
2,795 (2.95% / 5.1만주)
2,715 (0.37% / 1.7만주)
2,705 (3.05% / 4.6만주)
2026-10-162,495 (0.40% / 4.7만주)
2026-10-152,485 (-9.31% / 9.1만주)
2026-10-142,740 (-1.08% / 5.9만주)
2026-10-132,770 (-2.46% / 3.1만주)
2026-10-122,840 (-1.05% / 7.2만주)
2026-10-082,870 (2.14% / 5.3만주)
2026-10-072,810 (0.54% / 4.2만주)
2026-10-062,795 (2.95% / 5.1만주)
2026-10-022,715 (0.37% / 1.7만주)
2026-10-012,705 (3.05% / 4.6만주)
 -0.8_0.6_R2.2_2.0
-2.4_3.6_B7.1_1.7
-1.8_1.1_R0.7_1.8
-1.1_2.7_B1.4_0.0
0.2_0.5_B1.2_1.4
0.4_0.5_R1.8_0.3
0.4_1.6_R0.2_1.4
1.5_0.2_R1.5_0.0
0.6_2.4_B0.2_0.0
0.4_0.4_R2.7_0.6		 2,520 (1.41%) 1.00 N/A

search 종목 편입 ETF