[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│83400.00 │83800.00│-1700.00│1782424 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│249000.00 │248000.0│-3000.00│19069 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│255500.00 │249500.0│-11000.0│13963 │
│2 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│23800.00 │23700.00│-500.00 │39778 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24000.00 │23550.00│-700.00 │191000 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│238500.00 │239500.0│-4500.00│139870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│40150.00 │39750.00│-1000.00│18717 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│31950.00 │31900.00│-450.00 │53468 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│87700.00 │88300.00│-2100.00│576181 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│319500.00 │330000.0│2000.00 │64760 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│769000.00 │768000.0│-28000.0│61404 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│209500.00 │209000.0│-6500.00│79661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│164000.00 │164000.0│-3500.00│154126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│32800.00 │32150.00│-1850.00│6496│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│40200.00 │40650.00│-1900.00│24596 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│101000.00 │103500.0│0.00│9066│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│37300.00 │37050.00│-850.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│82000.00 │81700.00│200.00 │35388 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│100500.00 │97900.00│-4600.00│7643│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│34750.00 │34400.00│-1000.00│116281 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│272000.00 │276000.0│-5000.00│114477 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│102500.00 │97800.00│-6200.00│7737│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22000.00 │22500.00│-50.00 │278809 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│41950.00 │40750.00│-1800.00│101759 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│911000.00 │940000.0│15000.00│46039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9630.00 │9770.00 │-30.00 │82043 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8360.00 │8230.00 │-130.00 │14752 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│124500.00 │123000.0│-6500.00│396795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│39050.00 │39500.00│-400.00 │31267 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│167500.00 │169000.0│-3000.00│13699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│46400.00 │44150.00│-2500.00│4761│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│335000.00 │355500.0│13500.00│170020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29300.00 │29500.00│-450.00 │53973 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12400.00 │12250.00│-250.00 │137646 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│70000.00 │70200.00│-1200.00│7106│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│402500.00 │403500.0│-10500.0│1338│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8080.00 │8030.00 │-190.00 │5054│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│27400.00 │27250.00│-750.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│15700.00 │15950.00│-250.00 │6590│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12650.00 │12300.00│-800.00 │22896 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│110000.00 │108000.0│-4500.00│4353│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│281000.00 │275500.0│-8000.00│10962 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│74800.00 │73200.00│-2400.00│27862 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6560.00 │6440.00 │-250.00 │47927 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31250.00 │30850.00│-900.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42000.00 │40650.00│-2100.00│25522 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│959000.00 │971000.0│-10000.0│9180│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│33050.00 │32600.00│-1150.00│1794│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│88000.00 │86300.00│-3400.00│41839 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│31650.00 │31250.00│-1150.00│12192 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│42100.00 │41950.00│-1150.00│73779 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│92400.00 │94500.00│-600.00 │25104 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│82000.00 │82800.00│-800.00 │34885 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24300.00 │23900.00│-850.00 │4716│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5510.00 │5510.00 │-100.00 │3178│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6670.00 │6510.00 │-280.00 │2814│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15700.00 │15900.00│-100.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│26100.00 │26050.00│-900.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│213500.00 │208500.0│-12000.0│37566 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11550.00 │11350.00│-350.00 │6661│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│99600.00 │103000.0│500.00 │10119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│327000.00 │323000.0│-15500.0│33603 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5540.00 │5220.00 │-420.00 │7234│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│242500.00 │275000.0│50000.00│112160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6580.00 │6540.00 │-130.00 │3301│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│208000.00 │208500.0│-4500.00│12774 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│226000.00 │232000.0│1000.00 │9791│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20200.00 │20250.00│-150.00 │400 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│138500.00 │134000.0│-8000.00│46620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│34050.00 │33200.00│-1600.00│9070│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2750.00 │2730.00 │-100.00 │27333 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│52900.00 │51200.00│-3000.00│87007 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│204500.00 │200000.0│-10000.0│12041 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│45800.00 │44350.00│-2100.00│2929│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20150.00 │19950.00│-300.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│452000.00 │458000.0│-7000.00│82101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16200.00 │16350.00│-50.00 │3802│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20600.00 │20200.00│-1050.00│4077│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│37900.00 │36850.00│-1850.00│1949│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│166000.00 │169100.0│-100.00 │7115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8420.00 │8270.00 │-270.00 │3882│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│320000.00 │333500.0│3500.00 │65328 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│50400.00 │47250.00│-3250.00│31930 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1580000.00│1574000.│-27000.0│1185│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│60700.00 │61500.00│-300.00 │2732│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│173500.00 │174500.0│-1000.00│554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│81600.00 │84500.00│300.00 │4863│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71600.00 │70900.00│-2100.00│3129│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│399500.00 │419000.0│16500.00│3082│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18250.00 │17800.00│-450.00 │11555 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6540.00 │6930.00 │300.00 │19879 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38500.00 │37750.00│-1000.00│2283│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│451000.00 │448500.0│-14000.0│1867│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│96000.00 │96500.00│-1900.00│93 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│207000.00 │206000.0│-5500.00│96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35500.00 │35100.00│-500.00 │1176│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│85800.00 │82600.00│-2400.00│45 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│70000.00 │68300.00│-2700.00│1526│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27400.00 │27400.00│-450.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│78700.00 │79100.00│-1400.00│1842│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│28850.00 │28100.00│-950.00 │2775│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│290000.00 │287500.0│-7500.00│100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│38100.00 │37800.00│-1150.00│1222│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│74000.00 │71900.00│-3900.00│24010 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│238000.00 │238000.0│-4500.00│1438│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│53700.00 │53600.00│-1200.00│1867│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35600.00 │35600.00│-150.00 │2330│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3530.00 │3530.00 │-30.00 │18338 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│279000.00 │300000.0│10500.00│6583│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│104500.00 │108000.0│1000.00 │2832│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│81000.00 │79900.00│-3400.00│632 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│27400.00 │28000.00│250.00 │6876│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│60200.00 │59000.00│-1900.00│541 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│122000.00 │123000.0│-200.00 │396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│164200.00 │168000.0│-3500.00│542 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│315400.00 │312000.0│-12000.0│243 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│166000.00 │159600.0│-7900.00│1488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│38200.00 │38350.00│-1400.00│2481│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33350.00 │32600.00│-1600.00│6102│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│43500.00 │43500.00│-950.00 │3379│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16200.00 │16300.00│-200.00 │2429│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│50300.00 │50200.00│-1600.00│2627│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│31600.00 │31250.00│-950.00 │1458│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│81700.00 │83600.00│0.00│9492│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11300.00 │12050.00│550.00 │32934 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│32050.00 │31900.00│-750.00 │3601│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│126500.00 │135500.0│4500.00 │28302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│147000.00 │149100.0│-3200.00│56138 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│137000.00 │137500.0│-2500.00│6602│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6990.00 │6920.00 │-240.00 │2989│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│41100.00 │41550.00│-250.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9210.00 │9080.00 │-220.00 │11831 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│28250.00 │28950.00│200.00 │8012│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│65800.00 │69400.00│1700.00 │29311 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│32500.00 │32250.00│-2050.00│5809│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│34500.00 │34100.00│-1100.00│6337│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6500.00 │6560.00 │-90.00 │2959│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4750.00 │4590.00 │-170.00 │41363 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│124000.00 │122000.0│-5500.00│9705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│64700.00 │67500.00│1000.00 │11950 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12300.00 │12300.00│-450.00 │2272│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│43500.00 │45100.00│-200.00 │1794│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│32150.00 │31250.00│-1900.00│8442│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│44400.00 │46600.00│1250.00 │2544│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22650.00 │22350.00│-1200.00│1766│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│115500.00 │120500.0│2000.00 │8293│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10635.00 │10570.00│-330.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │48810.00 │48810.00│-1800.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10510.00 │10490.00│-260.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12175.00 │12170.00│-245.00 │192 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19185.00│0.00│0 │
│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 202102 ( 10)│83400.00 │83800.00│-1700.00│1782424 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│249000.00 │248000.0│-3000.00│19069 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│255500.00 │249500.0│-11000.0│13963 │
│2 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│23800.00 │23700.00│-500.00 │39778 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24000.00 │23550.00│-700.00 │191000 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│238500.00 │239500.0│-4500.00│139870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│40150.00 │39750.00│-1000.00│18717 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│31950.00 │31900.00│-450.00 │53468 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│87700.00 │88300.00│-2100.00│576181 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│319500.00 │330000.0│2000.00 │64760 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│769000.00 │768000.0│-28000.0│61404 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│209500.00 │209000.0│-6500.00│79661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│164000.00 │164000.0│-3500.00│154126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│32800.00 │32150.00│-1850.00│6496│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│40200.00 │40650.00│-1900.00│24596 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│101000.00 │103500.0│0.00│9066│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│37300.00 │37050.00│-850.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│82000.00 │81700.00│200.00 │35388 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│100500.00 │97900.00│-4600.00│7643│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│34750.00 │34400.00│-1000.00│116281 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│272000.00 │276000.0│-5000.00│114477 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│102500.00 │97800.00│-6200.00│7737│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22000.00 │22500.00│-50.00 │278809 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│41950.00 │40750.00│-1800.00│101759 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│911000.00 │940000.0│15000.00│46039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9630.00 │9770.00 │-30.00 │82043 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8360.00 │8230.00 │-130.00 │14752 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│124500.00 │123000.0│-6500.00│396795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│39050.00 │39500.00│-400.00 │31267 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│167500.00 │169000.0│-3000.00│13699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│46400.00 │44150.00│-2500.00│4761│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│335000.00 │355500.0│13500.00│170020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29300.00 │29500.00│-450.00 │53973 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12400.00 │12250.00│-250.00 │137646 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│70000.00 │70200.00│-1200.00│7106│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│402500.00 │403500.0│-10500.0│1338│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8080.00 │8030.00 │-190.00 │5054│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│27400.00 │27250.00│-750.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│15700.00 │15950.00│-250.00 │6590│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12650.00 │12300.00│-800.00 │22896 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│110000.00 │108000.0│-4500.00│4353│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│281000.00 │275500.0│-8000.00│10962 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│74800.00 │73200.00│-2400.00│27862 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6560.00 │6440.00 │-250.00 │47927 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31250.00 │30850.00│-900.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42000.00 │40650.00│-2100.00│25522 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│959000.00 │971000.0│-10000.0│9180│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│33050.00 │32600.00│-1150.00│1794│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│88000.00 │86300.00│-3400.00│41839 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│31650.00 │31250.00│-1150.00│12192 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│42100.00 │41950.00│-1150.00│73779 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│92400.00 │94500.00│-600.00 │25104 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│82000.00 │82800.00│-800.00 │34885 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24300.00 │23900.00│-850.00 │4716│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5510.00 │5510.00 │-100.00 │3178│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6670.00 │6510.00 │-280.00 │2814│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15700.00 │15900.00│-100.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│26100.00 │26050.00│-900.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│213500.00 │208500.0│-12000.0│37566 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11550.00 │11350.00│-350.00 │6661│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│99600.00 │103000.0│500.00 │10119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│327000.00 │323000.0│-15500.0│33603 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5540.00 │5220.00 │-420.00 │7234│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│242500.00 │275000.0│50000.00│112160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6580.00 │6540.00 │-130.00 │3301│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│208000.00 │208500.0│-4500.00│12774 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│226000.00 │232000.0│1000.00 │9791│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20200.00 │20250.00│-150.00 │400 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│138500.00 │134000.0│-8000.00│46620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│34050.00 │33200.00│-1600.00│9070│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2750.00 │2730.00 │-100.00 │27333 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│52900.00 │51200.00│-3000.00│87007 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│204500.00 │200000.0│-10000.0│12041 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│45800.00 │44350.00│-2100.00│2929│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20150.00 │19950.00│-300.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│452000.00 │458000.0│-7000.00│82101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16200.00 │16350.00│-50.00 │3802│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20600.00 │20200.00│-1050.00│4077│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│37900.00 │36850.00│-1850.00│1949│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│166000.00 │169100.0│-100.00 │7115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8420.00 │8270.00 │-270.00 │3882│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│320000.00 │333500.0│3500.00 │65328 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│50400.00 │47250.00│-3250.00│31930 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1580000.00│1574000.│-27000.0│1185│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│60700.00 │61500.00│-300.00 │2732│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│173500.00 │174500.0│-1000.00│554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│81600.00 │84500.00│300.00 │4863│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71600.00 │70900.00│-2100.00│3129│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│399500.00 │419000.0│16500.00│3082│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18250.00 │17800.00│-450.00 │11555 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6540.00 │6930.00 │300.00 │19879 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38500.00 │37750.00│-1000.00│2283│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│451000.00 │448500.0│-14000.0│1867│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│96000.00 │96500.00│-1900.00│93 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│207000.00 │206000.0│-5500.00│96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35500.00 │35100.00│-500.00 │1176│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│85800.00 │82600.00│-2400.00│45 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│70000.00 │68300.00│-2700.00│1526│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27400.00 │27400.00│-450.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│78700.00 │79100.00│-1400.00│1842│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│28850.00 │28100.00│-950.00 │2775│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│290000.00 │287500.0│-7500.00│100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│38100.00 │37800.00│-1150.00│1222│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│74000.00 │71900.00│-3900.00│24010 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│238000.00 │238000.0│-4500.00│1438│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│53700.00 │53600.00│-1200.00│1867│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35600.00 │35600.00│-150.00 │2330│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3530.00 │3530.00 │-30.00 │18338 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│279000.00 │300000.0│10500.00│6583│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│104500.00 │108000.0│1000.00 │2832│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│81000.00 │79900.00│-3400.00│632 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│27400.00 │28000.00│250.00 │6876│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│60200.00 │59000.00│-1900.00│541 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│122000.00 │123000.0│-200.00 │396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│164200.00 │168000.0│-3500.00│542 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│315400.00 │312000.0│-12000.0│243 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│166000.00 │159600.0│-7900.00│1488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│38200.00 │38350.00│-1400.00│2481│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33350.00 │32600.00│-1600.00│6102│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│43500.00 │43500.00│-950.00 │3379│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16200.00 │16300.00│-200.00 │2429│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│50300.00 │50200.00│-1600.00│2627│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│31600.00 │31250.00│-950.00 │1458│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│81700.00 │83600.00│0.00│9492│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11300.00 │12050.00│550.00 │32934 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│32050.00 │31900.00│-750.00 │3601│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│126500.00 │135500.0│4500.00 │28302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│147000.00 │149100.0│-3200.00│56138 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│137000.00 │137500.0│-2500.00│6602│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6990.00 │6920.00 │-240.00 │2989│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│41100.00 │41550.00│-250.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9210.00 │9080.00 │-220.00 │11831 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│28250.00 │28950.00│200.00 │8012│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│65800.00 │69400.00│1700.00 │29311 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│32500.00 │32250.00│-2050.00│5809│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│34500.00 │34100.00│-1100.00│6337│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6500.00 │6560.00 │-90.00 │2959│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4750.00 │4590.00 │-170.00 │41363 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│124000.00 │122000.0│-5500.00│9705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│64700.00 │67500.00│1000.00 │11950 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12300.00 │12300.00│-450.00 │2272│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│43500.00 │45100.00│-200.00 │1794│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│32150.00 │31250.00│-1900.00│8442│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│44400.00 │46600.00│1250.00 │2544│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22650.00 │22350.00│-1200.00│1766│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│115500.00 │120500.0│2000.00 │8293│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10635.00 │10570.00│-330.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │48810.00 │48810.00│-1800.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10510.00 │10490.00│-260.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12175.00 │12170.00│-245.00 │192 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19185.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
