[표] 코스피 지수선물·옵션 시세표(13일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│90000.00 │89700.00│-1100.00│2437996 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│255500.00 │254000.0│0.00│14170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│279000.00 │281500.0│4500.00 │16134 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24050.00 │24100.00│100.00 │65961 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│26250.00 │25850.00│-350.00 │227387 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│260000.00 │259000.0│-2000.00│262414 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│43900.00 │43900.00│-100.00 │9321│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│33600.00 │34150.00│950.00 │197641 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│70400.00 │72000.00│1500.00 │436545 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│333000.00 │341000.0│8000.00 │64353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│741000.00 │753000.0│9000.00 │31493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│194500.00 │203500.0│10000.00│114566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│141000.00 │140000.0│2000.00 │85227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│32700.00 │32550.00│-150.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│44600.00 │44550.00│-50.00 │23643 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│103500.00 │103000.0│0.00│1952│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│40600.00 │40350.00│300.00 │2377│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│82400.00 │82200.00│-200.00 │6876│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│117500.00 │116000.0│-500.00 │4960│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│39950.00 │40400.00│1300.00 │214877 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│288500.00 │280500.0│-5500.00│106656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│100500.00 │103500.0│5600.00 │1195│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│20450.00 │20100.00│350.00 │242221 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│46800.00 │47550.00│1200.00 │189428 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│961000.00 │998000.0│28000.00│25675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│10200.00 │10100.00│0.00│17354 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8100.00 │8490.00 │430.00 │32331 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│129000.00 │133500.0│4500.00 │361185 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│42400.00 │42800.00│950.00 │42142 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│185000.00 │180500.0│-3500.00│43300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│39300.00 │40100.00│1700.00 │1451│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│305000.00 │314500.0│11000.00│80228 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│29650.00 │30700.00│1250.00 │220353 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│12600.00 │12450.00│-50.00 │80395 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│76900.00 │78600.00│3400.00 │35243 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│420000.00 │421000.0│0.00│1318│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8750.00 │8860.00 │310.00 │35615 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│27700.00 │28250.00│950.00 │3192│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│15400.00 │14950.00│-150.00 │2424│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13250.00 │13200.00│-50.00 │22996 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│121000.00 │119000.0│-1000.00│9436│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│318000.00 │309000.0│-7000.00│27484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│80700.00 │83600.00│1100.00 │14937 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7030.00 │7060.00 │70.00 │53349 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│31700.00 │32050.00│350.00 │444 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│33850.00 │33100.00│-350.00 │5459│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│950000.00 │939000.0│-14000.0│7019│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│36000.00 │35550.00│300.00 │2819│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│86300.00 │86200.00│400.00 │41567 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│27500.00 │27600.00│500.00 │5682│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│45800.00 │44400.00│-1550.00│104297 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│80500.00 │82600.00│1100.00 │7101│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│85600.00 │84800.00│-500.00 │43426 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│25000.00 │25000.00│100.00 │1881│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5990.00 │6050.00 │120.00 │4815│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7200.00 │7370.00 │240.00 │5520│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16250.00 │16300.00│-50.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│26500.00 │26500.00│500.00 │1562│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│186500.00 │189000.0│3000.00 │10010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│12050.00 │11950.00│0.00│5833│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│105500.00 │108500.0│4500.00 │8294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│292000.00 │296500.0│13000.00│26815 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│5010.00 │4970.00 │-30.00 │2657│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│162000.00 │162500.0│2000.00 │3331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6010.00 │6040.00 │30.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│207000.00 │208500.0│2000.00 │10930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│206000.00 │211500.0│9000.00 │17444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20650.00 │21450.00│900.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│146000.00 │146000.0│500.00 │16634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│30000.00 │30200.00│600.00 │9913│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│3130.00 │3270.00 │150.00 │39453 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│53800.00 │54900.00│1300.00 │157097 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│187000.00 │190000.0│2000.00 │6257│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│52300.00 │52200.00│300.00 │4341│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22400.00 │22550.00│250.00 │1052│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│459500.00 │455500.0│-4000.00│49305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15850.00 │16200.00│400.00 │3146│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│21250.00 │21200.00│-200.00 │1926│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│41900.00 │40400.00│-500.00 │1865│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│180700.00 │182500.0│2400.00 │3118│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│8190.00 │8360.00 │220.00 │4780│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│379000.00 │378000.0│-4000.00│77792 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│45200.00 │47150.00│1600.00 │3807│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1567000.00│1607000.│56000.00│654 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│58600.00 │60300.00│2200.00 │2222│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│186000.00 │187500.0│3000.00 │1122│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│80900.00 │80700.00│1200.00 │1458│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│71700.00 │72900.00│1000.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│371500.00 │368500.0│9000.00 │347 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│17500.00 │17600.00│50.00 │6866│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4750.00 │4720.00 │40.00 │446 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│42000.00 │43600.00│3500.00 │167 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│429000.00 │431500.0│13000.00│1923│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│103500.00 │104000.0│2000.00 │210 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│201000.00 │199500.0│-1000.00│97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│36400.00 │36650.00│600.00 │1390│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│87900.00 │87900.00│500.00 │32 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│73800.00 │74100.00│2100.00 │1795│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28450.00 │28400.00│150.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│80100.00 │80600.00│500.00 │2169│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│28400.00 │28450.00│400.00 │2776│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│295000.00 │297000.0│3500.00 │474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│32250.00 │32250.00│50.00 │809 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│77000.00 │77000.00│-300.00 │26176 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│258500.00 │253500.0│-1500.00│3174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│51500.00 │51600.00│500.00 │1514│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│33350.00 │34000.00│750.00 │476 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3830.00 │3820.00 │-60.00 │7155│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│284000.00 │281500.0│-1000.00│1283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│94500.00 │96000.00│2200.00 │1893│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│77500.00 │77700.00│300.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│24300.00 │23900.00│-100.00 │824 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│60200.00 │59400.00│1200.00 │323 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│157000.00 │156900.0│1200.00 │196 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│169600.00 │165500.0│3500.00 │618 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│320200.00 │325700.0│5800.00 │168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│169800.00 │168100.0│-700.00 │1172│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│39900.00 │39550.00│-200.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│33400.00 │33300.00│400.00 │3729│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│43900.00 │43400.00│50.00 │2320│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│15400.00 │15750.00│550.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│44600.00 │44300.00│-1300.00│933 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│33900.00 │35500.00│2200.00 │1871│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│90600.00 │89100.00│-2400.00│1008│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│11100.00 │11200.00│100.00 │1351│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29250.00 │30600.00│1600.00 │2534│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│125500.00 │128000.0│3500.00 │5502│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│170600.00 │168000.0│-3400.00│74221 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│128500.00 │125000.0│-3500.00│3095│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│7430.00 │7460.00 │-30.00 │1506│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│39700.00 │40350.00│1850.00 │954 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9750.00 │10100.00│430.00 │20668 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│28200.00 │28150.00│-50.00 │2139│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│59500.00 │58900.00│-100.00 │13514 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│36250.00 │35250.00│-1350.00│3658│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36700.00 │37200.00│300.00 │3504│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6650.00 │6650.00 │30.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4910.00 │4950.00 │40.00 │7955│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│100500.00 │100000.0│0.00│1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│62500.00 │59700.00│-2800.00│6691│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│12100.00 │12100.00│150.00 │1170│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│47600.00 │47800.00│150.00 │856 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│37250.00 │36300.00│-300.00 │1488│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│45750.00 │44750.00│-400.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21550.00 │22800.00│1350.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10815.00 │10860.00│65.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │52745.00 │52720.00│-395.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11100.00 │11115.00│120.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12610.00 │12495.00│140.00 │217 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19715.00 │19500.00│150.00 │9 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│90000.00 │89700.00│-1100.00│2437996 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│255500.00 │254000.0│0.00│14170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│279000.00 │281500.0│4500.00 │16134 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24050.00 │24100.00│100.00 │65961 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│26250.00 │25850.00│-350.00 │227387 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│260000.00 │259000.0│-2000.00│262414 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│43900.00 │43900.00│-100.00 │9321│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│33600.00 │34150.00│950.00 │197641 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│70400.00 │72000.00│1500.00 │436545 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│333000.00 │341000.0│8000.00 │64353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│741000.00 │753000.0│9000.00 │31493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│194500.00 │203500.0│10000.00│114566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│141000.00 │140000.0│2000.00 │85227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│32700.00 │32550.00│-150.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│44600.00 │44550.00│-50.00 │23643 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│103500.00 │103000.0│0.00│1952│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│40600.00 │40350.00│300.00 │2377│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│82400.00 │82200.00│-200.00 │6876│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│117500.00 │116000.0│-500.00 │4960│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│39950.00 │40400.00│1300.00 │214877 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│288500.00 │280500.0│-5500.00│106656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│100500.00 │103500.0│5600.00 │1195│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│20450.00 │20100.00│350.00 │242221 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│46800.00 │47550.00│1200.00 │189428 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│961000.00 │998000.0│28000.00│25675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│10200.00 │10100.00│0.00│17354 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8100.00 │8490.00 │430.00 │32331 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│129000.00 │133500.0│4500.00 │361185 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│42400.00 │42800.00│950.00 │42142 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│185000.00 │180500.0│-3500.00│43300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│39300.00 │40100.00│1700.00 │1451│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│305000.00 │314500.0│11000.00│80228 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│29650.00 │30700.00│1250.00 │220353 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│12600.00 │12450.00│-50.00 │80395 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│76900.00 │78600.00│3400.00 │35243 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│420000.00 │421000.0│0.00│1318│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8750.00 │8860.00 │310.00 │35615 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│27700.00 │28250.00│950.00 │3192│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│15400.00 │14950.00│-150.00 │2424│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13250.00 │13200.00│-50.00 │22996 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│121000.00 │119000.0│-1000.00│9436│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│318000.00 │309000.0│-7000.00│27484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│80700.00 │83600.00│1100.00 │14937 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7030.00 │7060.00 │70.00 │53349 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│31700.00 │32050.00│350.00 │444 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│33850.00 │33100.00│-350.00 │5459│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│950000.00 │939000.0│-14000.0│7019│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│36000.00 │35550.00│300.00 │2819│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│86300.00 │86200.00│400.00 │41567 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│27500.00 │27600.00│500.00 │5682│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│45800.00 │44400.00│-1550.00│104297 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│80500.00 │82600.00│1100.00 │7101│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│85600.00 │84800.00│-500.00 │43426 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│25000.00 │25000.00│100.00 │1881│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5990.00 │6050.00 │120.00 │4815│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7200.00 │7370.00 │240.00 │5520│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16250.00 │16300.00│-50.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│26500.00 │26500.00│500.00 │1562│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│186500.00 │189000.0│3000.00 │10010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│12050.00 │11950.00│0.00│5833│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│105500.00 │108500.0│4500.00 │8294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│292000.00 │296500.0│13000.00│26815 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│5010.00 │4970.00 │-30.00 │2657│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│162000.00 │162500.0│2000.00 │3331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6010.00 │6040.00 │30.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│207000.00 │208500.0│2000.00 │10930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│206000.00 │211500.0│9000.00 │17444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20650.00 │21450.00│900.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│146000.00 │146000.0│500.00 │16634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│30000.00 │30200.00│600.00 │9913│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│3130.00 │3270.00 │150.00 │39453 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│53800.00 │54900.00│1300.00 │157097 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│187000.00 │190000.0│2000.00 │6257│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│52300.00 │52200.00│300.00 │4341│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22400.00 │22550.00│250.00 │1052│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│459500.00 │455500.0│-4000.00│49305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15850.00 │16200.00│400.00 │3146│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│21250.00 │21200.00│-200.00 │1926│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│41900.00 │40400.00│-500.00 │1865│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│180700.00 │182500.0│2400.00 │3118│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│8190.00 │8360.00 │220.00 │4780│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│379000.00 │378000.0│-4000.00│77792 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│45200.00 │47150.00│1600.00 │3807│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1567000.00│1607000.│56000.00│654 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│58600.00 │60300.00│2200.00 │2222│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│186000.00 │187500.0│3000.00 │1122│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│80900.00 │80700.00│1200.00 │1458│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│71700.00 │72900.00│1000.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│371500.00 │368500.0│9000.00 │347 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│17500.00 │17600.00│50.00 │6866│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4750.00 │4720.00 │40.00 │446 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│42000.00 │43600.00│3500.00 │167 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│429000.00 │431500.0│13000.00│1923│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│103500.00 │104000.0│2000.00 │210 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│201000.00 │199500.0│-1000.00│97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│36400.00 │36650.00│600.00 │1390│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│87900.00 │87900.00│500.00 │32 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│73800.00 │74100.00│2100.00 │1795│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28450.00 │28400.00│150.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│80100.00 │80600.00│500.00 │2169│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│28400.00 │28450.00│400.00 │2776│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│295000.00 │297000.0│3500.00 │474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│32250.00 │32250.00│50.00 │809 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│77000.00 │77000.00│-300.00 │26176 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│258500.00 │253500.0│-1500.00│3174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│51500.00 │51600.00│500.00 │1514│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│33350.00 │34000.00│750.00 │476 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3830.00 │3820.00 │-60.00 │7155│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│284000.00 │281500.0│-1000.00│1283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│94500.00 │96000.00│2200.00 │1893│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│77500.00 │77700.00│300.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│24300.00 │23900.00│-100.00 │824 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│60200.00 │59400.00│1200.00 │323 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│157000.00 │156900.0│1200.00 │196 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│169600.00 │165500.0│3500.00 │618 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│320200.00 │325700.0│5800.00 │168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│169800.00 │168100.0│-700.00 │1172│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│39900.00 │39550.00│-200.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│33400.00 │33300.00│400.00 │3729│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│43900.00 │43400.00│50.00 │2320│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│15400.00 │15750.00│550.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│44600.00 │44300.00│-1300.00│933 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│33900.00 │35500.00│2200.00 │1871│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│90600.00 │89100.00│-2400.00│1008│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│11100.00 │11200.00│100.00 │1351│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29250.00 │30600.00│1600.00 │2534│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│125500.00 │128000.0│3500.00 │5502│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│170600.00 │168000.0│-3400.00│74221 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│128500.00 │125000.0│-3500.00│3095│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│7430.00 │7460.00 │-30.00 │1506│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│39700.00 │40350.00│1850.00 │954 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9750.00 │10100.00│430.00 │20668 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│28200.00 │28150.00│-50.00 │2139│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│59500.00 │58900.00│-100.00 │13514 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│36250.00 │35250.00│-1350.00│3658│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36700.00 │37200.00│300.00 │3504│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6650.00 │6650.00 │30.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4910.00 │4950.00 │40.00 │7955│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│100500.00 │100000.0│0.00│1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│62500.00 │59700.00│-2800.00│6691│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│12100.00 │12100.00│150.00 │1170│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│47600.00 │47800.00│150.00 │856 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│37250.00 │36300.00│-300.00 │1488│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│45750.00 │44750.00│-400.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21550.00 │22800.00│1350.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10815.00 │10860.00│65.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │52745.00 │52720.00│-395.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11100.00 │11115.00│120.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12610.00 │12495.00│140.00 │217 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19715.00 │19500.00│150.00 │9 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
