[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│83800.00 │82500.00│-2100.00│1344329 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│246500.00 │247500.0│2000.00 │22517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│264000.00 │264000.0│1500.00 │15059 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24400.00 │24050.00│-300.00 │40062 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│23500.00 │23650.00│150.00 │157843 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│252000.00 │248500.0│2000.00 │167876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│39350.00 │38450.00│-700.00 │10371 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│31850.00 │31400.00│-450.00 │53775 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│100000.00 │98400.00│0.00│847055 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│355000.00 │358500.0│8500.00 │78394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│761000.00 │749000.0│-11000.0│23788 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│210500.00 │207000.0│-3500.00│50392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│163500.00 │156500.0│-8500.00│97780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│31350.00 │31750.00│150.00 │3852│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│41250.00 │41350.00│600.00 │39080 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│103000.00 │102000.0│-2000.00│5952│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│39750.00 │37700.00│-550.00 │4170│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│80000.00 │80200.00│200.00 │8076│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│100000.00 │97200.00│-1900.00│7528│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│34900.00 │34150.00│-750.00 │135194 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│319500.00 │317500.0│-1500.00│121049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│100000.00 │100500.0│-1000.00│2070│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22800.00 │23250.00│450.00 │296891 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│42150.00 │42000.00│50.00 │102968 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│999000.00 │1004000.│2000.00 │36652 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9920.00 │9610.00 │-290.00 │52290 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8840.00 │8780.00 │10.00 │27060 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│128000.00 │125000.0│-5500.00│346922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│43250.00 │40450.00│-2500.00│44762 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│171500.00 │169500.0│-2000.00│7902│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│45450.00 │43600.00│-1850.00│4446│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│370000.00 │358000.0│-13000.0│75798 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29900.00 │30200.00│500.00 │77475 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12800.00 │12750.00│250.00 │256877 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│73100.00 │73600.00│1100.00 │41630 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│418000.00 │408500.0│-12500.0│1253│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8270.00 │8080.00 │-130.00 │3275│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│26650.00 │26200.00│-600.00 │1396│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│19250.00 │22600.00│3300.00 │280322 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│11900.00 │11550.00│-400.00 │23745 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│110500.00 │110000.0│-500.00 │886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│278500.00 │269500.0│-8000.00│11315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│71700.00 │70800.00│-1300.00│13246 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6260.00 │6130.00 │-130.00 │65600 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31100.00 │30900.00│-350.00 │295 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42800.00 │44400.00│2050.00 │53344 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│1001000.00│959000.0│-50000.0│7665│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│32300.00 │32650.00│100.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│85400.00 │83200.00│-2500.00│17046 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│35200.00 │39450.00│4850.00 │329761 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│45700.00 │43100.00│-2100.00│111850 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│98500.00 │101000.0│6300.00 │10888 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│81600.00 │81200.00│-200.00 │39872 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24050.00 │23750.00│-350.00 │5431│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5710.00 │5670.00 │110.00 │3728│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6600.00 │6550.00 │-100.00 │21768 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15750.00 │15300.00│-150.00 │833 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27350.00 │28300.00│1200.00 │9176│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│219000.00 │211000.0│-4500.00│22503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11600.00 │11800.00│100.00 │13064 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│108000.00 │102000.0│-5500.00│4917│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│323000.00 │315500.0│-11000.0│16001 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5350.00 │5470.00 │80.00 │8743│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│247000.00 │255000.0│7000.00 │25881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6570.00 │6570.00 │-100.00 │1105│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│196000.00 │193000.0│-3000.00│4138│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│234000.00 │229500.0│1000.00 │28883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20050.00 │19750.00│-500.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│137000.00 │133000.0│-4000.00│13895 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│34100.00 │33900.00│-200.00 │8106│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2870.00 │2770.00 │-60.00 │11971 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│52000.00 │50300.00│-1600.00│40928 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│221000.00 │223000.0│8500.00 │30313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│47050.00 │46300.00│-600.00 │1867│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20150.00 │20050.00│-150.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│463000.00 │455000.0│-8000.00│42620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│15950.00 │16050.00│50.00 │4648│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│19950.00 │20050.00│-100.00 │1445│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│39400.00 │37300.00│-2900.00│1150│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│177100.00 │174200.0│-1000.00│7189│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8010.00 │7940.00 │-80.00 │1453│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│345500.00 │340500.0│-8500.00│64557 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│48400.00 │49550.00│300.00 │15782 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1627000.00│1622000.│-13000.0│834 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│60700.00 │60900.00│1000.00 │3910│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│168500.00 │167500.0│-3500.00│527 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│78600.00 │76900.00│-1100.00│1733│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71300.00 │69900.00│-1800.00│4095│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│374000.00 │371500.0│-500.00 │567 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│19000.00 │18100.00│-800.00 │10392 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6700.00 │6700.00 │-30.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38000.00 │37150.00│-350.00 │3400│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│444000.00 │439000.0│-7500.00│1348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│98100.00 │97100.00│-1000.00│224 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│209000.00 │203000.0│-2000.00│244 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│34600.00 │34400.00│-150.00 │3236│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│83400.00 │82300.00│-1200.00│86 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│66600.00 │65400.00│-1500.00│514 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27750.00 │27600.00│-300.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│79500.00 │78200.00│-1300.00│1219│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│27600.00 │27400.00│-200.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│283000.00 │286000.0│2000.00 │159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│39050.00 │43800.00│4800.00 │8128│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│78600.00 │74500.00│-5600.00│38509 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│238500.00 │235500.0│-4000.00│687 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│51600.00 │51900.00│-100.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35250.00 │35500.00│150.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3700.00 │3630.00 │-80.00 │21623 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│314000.00 │305500.0│-11000.0│2719│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│106000.00 │103000.0│-2000.00│1845│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│80200.00 │83400.00│3400.00 │455 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│26900.00 │26550.00│-650.00 │1621│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│59900.00 │59000.00│-1300.00│394 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│137500.00 │131500.0│-4700.00│405 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│162000.00 │158900.0│-5400.00│1381│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│320200.00 │318100.0│-6300.00│425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│160900.00 │159200.0│-2700.00│1537│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│40800.00 │42600.00│1350.00 │2433│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│32450.00 │32600.00│-250.00 │12808 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44350.00 │43750.00│-450.00 │3370│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│15450.00 │15800.00│300.00 │1662│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│48800.00 │48100.00│-800.00 │2199│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│30950.00 │30700.00│-250.00 │1126│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│86500.00 │88100.00│2800.00 │5616│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│12000.00 │12050.00│150.00 │4300│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│31250.00 │31000.00│-400.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│145000.00 │137500.0│-8500.00│19240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│147800.00 │149700.0│100.00 │24509 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│139500.00 │136000.0│-5000.00│7303│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6890.00 │6740.00 │-230.00 │4781│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│40750.00 │40500.00│-600.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9150.00 │8980.00 │-140.00 │12464 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│31750.00 │29350.00│-1800.00│25718 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│79100.00 │77600.00│-1500.00│29368 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│25350.00 │25250.00│750.00 │15468 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│34000.00 │33450.00│-750.00 │1023│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│7010.00 │6690.00 │-160.00 │25852 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4600.00 │4510.00 │-70.00 │2299│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│136000.00 │133000.0│-4000.00│5644│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│63700.00 │61500.00│-2800.00│7558│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12000.00 │12200.00│-100.00 │2213│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│45750.00 │44450.00│-1750.00│1538│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│31350.00 │30700.00│-1300.00│3844│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│47200.00 │45450.00│-1750.00│1409│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22600.00 │21950.00│-800.00 │1130│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│128000.00 │122500.0│-4000.00│6398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10380.00 │10305.00│-190.00 │27 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │49925.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10575.00 │10600.00│-35.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12335.00 │12430.00│-75.00 │444 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19115.00 │19115.00│-345.00 │6 │
│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)│83800.00 │82500.00│-2100.00│1344329 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│246500.00 │247500.0│2000.00 │22517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│264000.00 │264000.0│1500.00 │15059 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24400.00 │24050.00│-300.00 │40062 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│23500.00 │23650.00│150.00 │157843 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│252000.00 │248500.0│2000.00 │167876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│39350.00 │38450.00│-700.00 │10371 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│31850.00 │31400.00│-450.00 │53775 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│100000.00 │98400.00│0.00│847055 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│355000.00 │358500.0│8500.00 │78394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│761000.00 │749000.0│-11000.0│23788 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│210500.00 │207000.0│-3500.00│50392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│163500.00 │156500.0│-8500.00│97780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│31350.00 │31750.00│150.00 │3852│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│41250.00 │41350.00│600.00 │39080 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│103000.00 │102000.0│-2000.00│5952│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│39750.00 │37700.00│-550.00 │4170│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│80000.00 │80200.00│200.00 │8076│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│100000.00 │97200.00│-1900.00│7528│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│34900.00 │34150.00│-750.00 │135194 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│319500.00 │317500.0│-1500.00│121049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│100000.00 │100500.0│-1000.00│2070│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22800.00 │23250.00│450.00 │296891 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│42150.00 │42000.00│50.00 │102968 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│999000.00 │1004000.│2000.00 │36652 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9920.00 │9610.00 │-290.00 │52290 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8840.00 │8780.00 │10.00 │27060 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│128000.00 │125000.0│-5500.00│346922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│43250.00 │40450.00│-2500.00│44762 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│171500.00 │169500.0│-2000.00│7902│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│45450.00 │43600.00│-1850.00│4446│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│370000.00 │358000.0│-13000.0│75798 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29900.00 │30200.00│500.00 │77475 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12800.00 │12750.00│250.00 │256877 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│73100.00 │73600.00│1100.00 │41630 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│418000.00 │408500.0│-12500.0│1253│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8270.00 │8080.00 │-130.00 │3275│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│26650.00 │26200.00│-600.00 │1396│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│19250.00 │22600.00│3300.00 │280322 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│11900.00 │11550.00│-400.00 │23745 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│110500.00 │110000.0│-500.00 │886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│278500.00 │269500.0│-8000.00│11315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│71700.00 │70800.00│-1300.00│13246 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6260.00 │6130.00 │-130.00 │65600 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31100.00 │30900.00│-350.00 │295 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42800.00 │44400.00│2050.00 │53344 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│1001000.00│959000.0│-50000.0│7665│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│32300.00 │32650.00│100.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│85400.00 │83200.00│-2500.00│17046 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│35200.00 │39450.00│4850.00 │329761 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│45700.00 │43100.00│-2100.00│111850 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│98500.00 │101000.0│6300.00 │10888 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│81600.00 │81200.00│-200.00 │39872 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24050.00 │23750.00│-350.00 │5431│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5710.00 │5670.00 │110.00 │3728│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6600.00 │6550.00 │-100.00 │21768 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15750.00 │15300.00│-150.00 │833 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27350.00 │28300.00│1200.00 │9176│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│219000.00 │211000.0│-4500.00│22503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11600.00 │11800.00│100.00 │13064 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│108000.00 │102000.0│-5500.00│4917│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│323000.00 │315500.0│-11000.0│16001 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5350.00 │5470.00 │80.00 │8743│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│247000.00 │255000.0│7000.00 │25881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6570.00 │6570.00 │-100.00 │1105│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│196000.00 │193000.0│-3000.00│4138│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│234000.00 │229500.0│1000.00 │28883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20050.00 │19750.00│-500.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│137000.00 │133000.0│-4000.00│13895 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│34100.00 │33900.00│-200.00 │8106│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2870.00 │2770.00 │-60.00 │11971 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│52000.00 │50300.00│-1600.00│40928 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│221000.00 │223000.0│8500.00 │30313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│47050.00 │46300.00│-600.00 │1867│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20150.00 │20050.00│-150.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│463000.00 │455000.0│-8000.00│42620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│15950.00 │16050.00│50.00 │4648│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│19950.00 │20050.00│-100.00 │1445│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│39400.00 │37300.00│-2900.00│1150│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│177100.00 │174200.0│-1000.00│7189│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8010.00 │7940.00 │-80.00 │1453│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│345500.00 │340500.0│-8500.00│64557 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│48400.00 │49550.00│300.00 │15782 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1627000.00│1622000.│-13000.0│834 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│60700.00 │60900.00│1000.00 │3910│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│168500.00 │167500.0│-3500.00│527 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│78600.00 │76900.00│-1100.00│1733│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71300.00 │69900.00│-1800.00│4095│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│374000.00 │371500.0│-500.00 │567 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│19000.00 │18100.00│-800.00 │10392 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6700.00 │6700.00 │-30.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38000.00 │37150.00│-350.00 │3400│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│444000.00 │439000.0│-7500.00│1348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│98100.00 │97100.00│-1000.00│224 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│209000.00 │203000.0│-2000.00│244 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│34600.00 │34400.00│-150.00 │3236│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│83400.00 │82300.00│-1200.00│86 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│66600.00 │65400.00│-1500.00│514 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27750.00 │27600.00│-300.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│79500.00 │78200.00│-1300.00│1219│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│27600.00 │27400.00│-200.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│283000.00 │286000.0│2000.00 │159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│39050.00 │43800.00│4800.00 │8128│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│78600.00 │74500.00│-5600.00│38509 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│238500.00 │235500.0│-4000.00│687 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│51600.00 │51900.00│-100.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35250.00 │35500.00│150.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3700.00 │3630.00 │-80.00 │21623 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│314000.00 │305500.0│-11000.0│2719│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│106000.00 │103000.0│-2000.00│1845│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│80200.00 │83400.00│3400.00 │455 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│26900.00 │26550.00│-650.00 │1621│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│59900.00 │59000.00│-1300.00│394 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│137500.00 │131500.0│-4700.00│405 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│162000.00 │158900.0│-5400.00│1381│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│320200.00 │318100.0│-6300.00│425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│160900.00 │159200.0│-2700.00│1537│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│40800.00 │42600.00│1350.00 │2433│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│32450.00 │32600.00│-250.00 │12808 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44350.00 │43750.00│-450.00 │3370│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│15450.00 │15800.00│300.00 │1662│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│48800.00 │48100.00│-800.00 │2199│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│30950.00 │30700.00│-250.00 │1126│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│86500.00 │88100.00│2800.00 │5616│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│12000.00 │12050.00│150.00 │4300│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│31250.00 │31000.00│-400.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│145000.00 │137500.0│-8500.00│19240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│147800.00 │149700.0│100.00 │24509 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│139500.00 │136000.0│-5000.00│7303│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6890.00 │6740.00 │-230.00 │4781│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│40750.00 │40500.00│-600.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9150.00 │8980.00 │-140.00 │12464 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│31750.00 │29350.00│-1800.00│25718 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│79100.00 │77600.00│-1500.00│29368 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│25350.00 │25250.00│750.00 │15468 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│34000.00 │33450.00│-750.00 │1023│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│7010.00 │6690.00 │-160.00 │25852 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4600.00 │4510.00 │-70.00 │2299│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│136000.00 │133000.0│-4000.00│5644│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│63700.00 │61500.00│-2800.00│7558│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12000.00 │12200.00│-100.00 │2213│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│45750.00 │44450.00│-1750.00│1538│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│31350.00 │30700.00│-1300.00│3844│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│47200.00 │45450.00│-1750.00│1409│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22600.00 │21950.00│-800.00 │1130│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│128000.00 │122500.0│-4000.00│6398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10380.00 │10305.00│-190.00 │27 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │49925.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10575.00 │10600.00│-35.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12335.00 │12430.00│-75.00 │444 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19115.00 │19115.00│-345.00 │6 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
