[표] 코스피 지수선물·옵션 시세표(17일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│84600.00 │83200.00│-1700.00│1244921 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│251000.00 │254000.0│3000.00 │19665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│276000.00 │270000.0│-2000.00│29464 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26600.00 │26550.00│0.00│131362 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23700.00 │23850.00│250.00 │168876 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│248000.00 │244000.0│-4000.00│44336 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│39900.00 │39350.00│-600.00 │4836│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33050.00 │33000.00│100.00 │103179 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│85700.00 │83400.00│-2300.00│224714 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│331500.00 │326500.0│-7500.00│15608 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│817000.00 │805000.0│0.00│22063 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│202500.00 │201500.0│-500.00 │53445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│172000.00 │176000.0│4000.00 │173606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33500.00 │34350.00│950.00 │12781 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40600.00 │41650.00│1450.00 │65819 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│111500.00 │106000.0│-6000.00│3527│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│40300.00 │41000.00│800.00 │6000│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80000.00 │80400.00│-100.00 │3772│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│106000.00 │104500.0│-1500.00│1078│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37400.00 │37900.00│800.00 │153097 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│284500.00 │298000.0│13000.00│139411 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│99900.00 │96600.00│-2000.00│2750│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24600.00 │24700.00│0.00│188324 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│45400.00 │44900.00│-200.00 │131577 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│980000.00 │951000.0│-26000.0│15224 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│10050.00 │10050.00│-100.00 │33902 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│8210.00 │8150.00 │-60.00 │6181│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│131500.00 │130500.0│-2000.00│286259 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│39350.00 │39300.00│-300.00 │19358 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│191000.00 │186500.0│-3500.00│20110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│47300.00 │48650.00│1350.00 │4511│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│395500.00 │394000.0│0.00│100783 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│28200.00 │27950.00│-300.00 │50790 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12650.00 │12800.00│100.00 │103889 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│88500.00 │90000.00│1900.00 │42493 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│423500.00 │423000.0│1500.00 │1038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8480.00 │8450.00 │-10.00 │3984│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│27950.00 │27250.00│-600.00 │2214│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22000.00 │22850.00│1050.00 │94619 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│11700.00 │11400.00│-300.00 │18424 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│120000.00 │117500.0│-1500.00│1251│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│312000.00 │300000.0│-12500.0│13682 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│73500.00 │77000.00│3500.00 │36496 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6570.00 │6550.00 │-40.00 │26126 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32150.00 │32200.00│300.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│42600.00 │41700.00│-1150.00│9224│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│1017000.00│1001000.│-16000.0│5586│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│35500.00 │34950.00│-550.00 │5198│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│90700.00 │90000.00│-700.00 │16298 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│38400.00 │37900.00│-1000.00│29270 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│42900.00 │42400.00│-800.00 │32078 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│88300.00 │88200.00│-1300.00│1341│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83000.00 │81900.00│-200.00 │24162 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│25000.00 │24850.00│-400.00 │6807│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5890.00 │5920.00 │80.00 │24184 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7130.00 │7180.00 │100.00 │2446│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15350.00 │15450.00│-100.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26550.00 │27450.00│300.00 │717 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│210000.00 │217000.0│5500.00 │22893 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11650.00 │11550.00│-200.00 │2559│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│117500.00 │117000.0│-3000.00│4676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│304000.00 │300000.0│-4000.00│4683│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5290.00 │5280.00 │-30.00 │1602│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│278000.00 │256500.0│-11500.0│26909 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7400.00 │7260.00 │-250.00 │15312 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│204000.00 │203000.0│-2000.00│4916│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│232500.00 │228000.0│-4500.00│7277│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20100.00 │20150.00│-50.00 │1658│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│132000.00 │131000.0│-2500.00│9731│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│33850.00 │32850.00│-1100.00│3390│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3020.00 │3300.00 │340.00 │352221 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│53100.00 │51500.00│-1400.00│44376 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│211000.00 │209500.0│-2500.00│1763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│51400.00 │50200.00│-1500.00│3315│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│20550.00 │20950.00│350.00 │2069│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│513000.00 │509000.0│-4000.00│26636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16500.00 │16200.00│-300.00 │8758│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│21500.00 │21150.00│-300.00 │5991│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│38500.00 │39050.00│0.00│484 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│166500.00 │169800.0│1500.00 │2554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7990.00 │8020.00 │40.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│324500.00 │322000.0│-3000.00│43418 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│48750.00 │48900.00│200.00 │6879│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1618000.00│1598000.│-30000.0│308 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│62100.00 │62200.00│-900.00 │795 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│171500.00 │172500.0│-500.00 │774 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│73700.00 │70400.00│-5500.00│1844│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│71700.00 │71200.00│-900.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│360000.00 │356500.0│-7500.00│469 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17200.00 │17100.00│-300.00 │6969│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│6240.00 │6250.00 │10.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│38650.00 │39250.00│450.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│434000.00 │442500.0│11000.00│982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│105500.00 │105000.0│-1000.00│164 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│215000.00 │210000.0│-5500.00│113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35950.00 │36000.00│300.00 │2054│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│82000.00 │82300.00│-1200.00│46 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│65400.00 │65500.00│-1100.00│485 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27800.00 │27950.00│-50.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│81400.00 │80700.00│-700.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27000.00 │26850.00│-300.00 │2700│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│291000.00 │289000.0│-3000.00│102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│41250.00 │41800.00│100.00 │821 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│70800.00 │70000.00│-600.00 │3379│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│255000.00 │251000.0│-4000.00│2663│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│53200.00 │52500.00│-800.00 │316 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│37950.00 │37600.00│-350.00 │1224│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3810.00 │3840.00 │30.00 │7522│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│392500.00 │383500.0│-10000.0│4558│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│108500.00 │107500.0│-500.00 │126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│77900.00 │77800.00│-1600.00│227 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26900.00 │26500.00│-500.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│60300.00 │60400.00│600.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│144700.00 │142900.0│600.00 │395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│155400.00 │157300.0│600.00 │67 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│332100.00 │342400.0│7600.00 │299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│145000.00 │147800.0│1800.00 │609 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│47000.00 │46800.00│600.00 │4046│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│35850.00 │36350.00│100.00 │4885│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│46700.00 │46350.00│-200.00 │6282│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│18300.00 │18350.00│50.00 │15118 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│53400.00 │53000.00│-400.00 │4434│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30800.00 │30750.00│-400.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│84800.00 │87500.00│2300.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│12050.00 │12100.00│250.00 │3054│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31200.00 │30850.00│-350.00 │1466│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│135000.00 │133000.0│-4000.00│5399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│139000.00 │139700.0│900.00 │30596 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│154500.00 │159000.0│4500.00 │6362│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6720.00 │6560.00 │-160.00 │1971│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│48600.00 │47950.00│-850.00 │3500│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9690.00 │9590.00 │-30.00 │14344 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│29000.00 │28850.00│-150.00 │4014│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│77900.00 │80200.00│2000.00 │11472 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│23700.00 │23450.00│-600.00 │8530│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│36250.00 │37600.00│1100.00 │11806 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│7070.00 │7060.00 │10.00 │7659│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5150.00 │5120.00 │-50.00 │6669│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│136000.00 │137000.0│0.00│3910│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│66600.00 │64700.00│-2100.00│4768│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│12300.00 │11900.00│-450.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│43500.00 │42650.00│-550.00 │816 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│33100.00 │33900.00│250.00 │5694│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│45350.00 │44200.00│-1350.00│5216│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│19900.00 │19850.00│-50.00 │2506│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│115000.00 │114000.0│-2500.00│957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10550.00 │10595.00│-45.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │46740.00 │46740.00│-430.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11010.00 │10990.00│60.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│13255.00 │13275.00│25.00 │37 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19475.00 │19475.00│-305.00 │5 │
│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 202103 ( 10)│84600.00 │83200.00│-1700.00│1244921 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│251000.00 │254000.0│3000.00 │19665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│276000.00 │270000.0│-2000.00│29464 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26600.00 │26550.00│0.00│131362 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23700.00 │23850.00│250.00 │168876 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│248000.00 │244000.0│-4000.00│44336 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│39900.00 │39350.00│-600.00 │4836│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33050.00 │33000.00│100.00 │103179 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│85700.00 │83400.00│-2300.00│224714 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│331500.00 │326500.0│-7500.00│15608 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│817000.00 │805000.0│0.00│22063 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│202500.00 │201500.0│-500.00 │53445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│172000.00 │176000.0│4000.00 │173606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33500.00 │34350.00│950.00 │12781 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40600.00 │41650.00│1450.00 │65819 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│111500.00 │106000.0│-6000.00│3527│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│40300.00 │41000.00│800.00 │6000│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80000.00 │80400.00│-100.00 │3772│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│106000.00 │104500.0│-1500.00│1078│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37400.00 │37900.00│800.00 │153097 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│284500.00 │298000.0│13000.00│139411 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│99900.00 │96600.00│-2000.00│2750│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24600.00 │24700.00│0.00│188324 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│45400.00 │44900.00│-200.00 │131577 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│980000.00 │951000.0│-26000.0│15224 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│10050.00 │10050.00│-100.00 │33902 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│8210.00 │8150.00 │-60.00 │6181│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│131500.00 │130500.0│-2000.00│286259 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│39350.00 │39300.00│-300.00 │19358 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│191000.00 │186500.0│-3500.00│20110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│47300.00 │48650.00│1350.00 │4511│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│395500.00 │394000.0│0.00│100783 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│28200.00 │27950.00│-300.00 │50790 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12650.00 │12800.00│100.00 │103889 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│88500.00 │90000.00│1900.00 │42493 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│423500.00 │423000.0│1500.00 │1038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8480.00 │8450.00 │-10.00 │3984│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│27950.00 │27250.00│-600.00 │2214│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22000.00 │22850.00│1050.00 │94619 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│11700.00 │11400.00│-300.00 │18424 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│120000.00 │117500.0│-1500.00│1251│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│312000.00 │300000.0│-12500.0│13682 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│73500.00 │77000.00│3500.00 │36496 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6570.00 │6550.00 │-40.00 │26126 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32150.00 │32200.00│300.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│42600.00 │41700.00│-1150.00│9224│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│1017000.00│1001000.│-16000.0│5586│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│35500.00 │34950.00│-550.00 │5198│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│90700.00 │90000.00│-700.00 │16298 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│38400.00 │37900.00│-1000.00│29270 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│42900.00 │42400.00│-800.00 │32078 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│88300.00 │88200.00│-1300.00│1341│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83000.00 │81900.00│-200.00 │24162 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│25000.00 │24850.00│-400.00 │6807│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5890.00 │5920.00 │80.00 │24184 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7130.00 │7180.00 │100.00 │2446│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15350.00 │15450.00│-100.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26550.00 │27450.00│300.00 │717 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│210000.00 │217000.0│5500.00 │22893 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11650.00 │11550.00│-200.00 │2559│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│117500.00 │117000.0│-3000.00│4676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│304000.00 │300000.0│-4000.00│4683│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5290.00 │5280.00 │-30.00 │1602│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│278000.00 │256500.0│-11500.0│26909 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7400.00 │7260.00 │-250.00 │15312 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│204000.00 │203000.0│-2000.00│4916│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│232500.00 │228000.0│-4500.00│7277│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20100.00 │20150.00│-50.00 │1658│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│132000.00 │131000.0│-2500.00│9731│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│33850.00 │32850.00│-1100.00│3390│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3020.00 │3300.00 │340.00 │352221 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│53100.00 │51500.00│-1400.00│44376 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│211000.00 │209500.0│-2500.00│1763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│51400.00 │50200.00│-1500.00│3315│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│20550.00 │20950.00│350.00 │2069│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│513000.00 │509000.0│-4000.00│26636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16500.00 │16200.00│-300.00 │8758│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│21500.00 │21150.00│-300.00 │5991│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│38500.00 │39050.00│0.00│484 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│166500.00 │169800.0│1500.00 │2554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7990.00 │8020.00 │40.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│324500.00 │322000.0│-3000.00│43418 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│48750.00 │48900.00│200.00 │6879│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1618000.00│1598000.│-30000.0│308 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│62100.00 │62200.00│-900.00 │795 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│171500.00 │172500.0│-500.00 │774 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│73700.00 │70400.00│-5500.00│1844│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│71700.00 │71200.00│-900.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│360000.00 │356500.0│-7500.00│469 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17200.00 │17100.00│-300.00 │6969│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│6240.00 │6250.00 │10.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│38650.00 │39250.00│450.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│434000.00 │442500.0│11000.00│982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│105500.00 │105000.0│-1000.00│164 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│215000.00 │210000.0│-5500.00│113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35950.00 │36000.00│300.00 │2054│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│82000.00 │82300.00│-1200.00│46 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│65400.00 │65500.00│-1100.00│485 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27800.00 │27950.00│-50.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│81400.00 │80700.00│-700.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27000.00 │26850.00│-300.00 │2700│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│291000.00 │289000.0│-3000.00│102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│41250.00 │41800.00│100.00 │821 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│70800.00 │70000.00│-600.00 │3379│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│255000.00 │251000.0│-4000.00│2663│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│53200.00 │52500.00│-800.00 │316 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│37950.00 │37600.00│-350.00 │1224│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3810.00 │3840.00 │30.00 │7522│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│392500.00 │383500.0│-10000.0│4558│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│108500.00 │107500.0│-500.00 │126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│77900.00 │77800.00│-1600.00│227 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26900.00 │26500.00│-500.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│60300.00 │60400.00│600.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│144700.00 │142900.0│600.00 │395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│155400.00 │157300.0│600.00 │67 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│332100.00 │342400.0│7600.00 │299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│145000.00 │147800.0│1800.00 │609 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│47000.00 │46800.00│600.00 │4046│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│35850.00 │36350.00│100.00 │4885│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│46700.00 │46350.00│-200.00 │6282│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│18300.00 │18350.00│50.00 │15118 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│53400.00 │53000.00│-400.00 │4434│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30800.00 │30750.00│-400.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│84800.00 │87500.00│2300.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│12050.00 │12100.00│250.00 │3054│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31200.00 │30850.00│-350.00 │1466│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│135000.00 │133000.0│-4000.00│5399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│139000.00 │139700.0│900.00 │30596 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│154500.00 │159000.0│4500.00 │6362│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6720.00 │6560.00 │-160.00 │1971│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│48600.00 │47950.00│-850.00 │3500│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9690.00 │9590.00 │-30.00 │14344 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│29000.00 │28850.00│-150.00 │4014│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│77900.00 │80200.00│2000.00 │11472 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│23700.00 │23450.00│-600.00 │8530│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│36250.00 │37600.00│1100.00 │11806 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│7070.00 │7060.00 │10.00 │7659│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5150.00 │5120.00 │-50.00 │6669│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│136000.00 │137000.0│0.00│3910│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│66600.00 │64700.00│-2100.00│4768│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│12300.00 │11900.00│-450.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│43500.00 │42650.00│-550.00 │816 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│33100.00 │33900.00│250.00 │5694│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│45350.00 │44200.00│-1350.00│5216│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│19900.00 │19850.00│-50.00 │2506│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│115000.00 │114000.0│-2500.00│957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10550.00 │10595.00│-45.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │46740.00 │46740.00│-430.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11010.00 │10990.00│60.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│13255.00 │13275.00│25.00 │37 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19475.00 │19475.00│-305.00 │5 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
