[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│81300.00 │82400.00│100.00 │1908413 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│247000.00 │247500.0│-500.00 │17010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│270500.00 │280500.0│12000.00│34809 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│25800.00 │26150.00│300.00 │80785 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23850.00 │23600.00│-300.00 │83156 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│241000.00 │245000.0│2000.00 │114753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37900.00 │38000.00│0.00│4882│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│32600.00 │32800.00│250.00 │59022 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│78800.00 │79000.00│-1300.00│283828 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│321000.00 │325500.0│1000.00 │56325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│728000.00 │708000.0│-32000.0│27282 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│192000.00 │194000.0│500.00 │52173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│160500.00 │157000.0│-8000.00│155159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32700.00 │33300.00│150.00 │9645│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40150.00 │41450.00│1550.00 │34144 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│94200.00 │94500.00│-1000.00│7284│
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│41600.00 │41450.00│400.00 │6402│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│78700.00 │79100.00│400.00 │3848│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│105500.00 │113000.0│8000.00 │19652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│36550.00 │36650.00│200.00 │111891 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│278000.00 │285500.0│1500.00 │87911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│95400.00 │95700.00│0.00│1777│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24400.00 │24550.00│-300.00 │271497 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│43400.00 │43700.00│500.00 │134367 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│911000.00 │885000.0│-31000.0│23827 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9840.00 │9720.00 │-100.00 │56024 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7950.00 │7820.00 │-150.00 │9786│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│133000.00 │139000.0│2000.00 │596394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│37750.00 │37950.00│200.00 │12582 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│176500.00 │178000.0│-500.00 │30316 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│52300.00 │51300.00│-1600.00│2642│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│381000.00 │391000.0│4500.00 │103406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│26950.00 │27750.00│600.00 │36701 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12350.00 │12300.00│0.00│80392 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│87000.00 │89200.00│3100.00 │51238 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│432500.00 │432000.0│4000.00 │1930│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8480.00 │8460.00 │20.00 │5753│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│26000.00 │25550.00│-500.00 │1169│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22500.00 │23150.00│350.00 │35402 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10950.00 │10900.00│-100.00 │28013 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│122500.00 │125000.0│2500.00 │4004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│307500.00 │327000.0│24500.00│55205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│79200.00 │77500.00│-1700.00│32699 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6570.00 │6740.00 │190.00 │108604 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│31300.00 │31700.00│0.00│124 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│40950.00 │40600.00│-1050.00│8167│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│935000.00 │929000.0│-2000.00│7410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│33850.00 │33950.00│-50.00 │5249│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│93400.00 │93500.00│0.00│42678 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│37050.00 │36400.00│-1300.00│14732 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│41400.00 │42100.00│600.00 │51107 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│80800.00 │81100.00│-300.00 │3189│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83100.00 │85000.00│2100.00 │66637 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24800.00 │25350.00│800.00 │13344 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5710.00 │5880.00 │20.00 │8239│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7150.00 │7150.00 │0.00│1884│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15800.00 │16450.00│800.00 │19599 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│28300.00 │26800.00│-1850.00│4250│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│223000.00 │219500.0│-6000.00│30183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11400.00 │11450.00│0.00│756 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│116500.00 │118000.0│-2500.00│6206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│276500.00 │276000.0│-3500.00│11555 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5210.00 │5390.00 │110.00 │4272│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│235000.00 │231500.0│-1000.00│22741 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7610.00 │8140.00 │480.00 │5383│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│198500.00 │204500.0│4000.00 │6410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│234000.00 │242500.0│6000.00 │20128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19900.00 │19850.00│-250.00 │268 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│123500.00 │125000.0│1000.00 │12957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│30550.00 │30750.00│-100.00 │2999│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3550.00 │3330.00 │-140.00 │94517 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│47100.00 │46900.00│-800.00 │157966 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│208500.00 │207000.0│-6000.00│4252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│50800.00 │52400.00│1800.00 │8460│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21700.00 │21700.00│0.00│3927│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│481000.00 │487000.0│-2500.00│48838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16000.00 │17300.00│1450.00 │75398 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19950.00 │20000.00│-300.00 │2886│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│37000.00 │36750.00│-850.00 │1138│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│149300.00 │131000.0│-21100.0│16719 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│8000.00 │7930.00 │-70.00 │3328│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│309000.00 │294000.0│-14000.0│48231 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│43850.00 │46150.00│2150.00 │13771 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1562000.00│1572000.│5000.00 │293 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63100.00 │65800.00│2000.00 │5031│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│177000.00 │178000.0│2500.00 │3341│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│65500.00 │64200.00│-2100.00│1507│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│67500.00 │67300.00│-400.00 │3646│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│341500.00 │338000.0│-5000.00│1036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│16450.00 │16200.00│-600.00 │8965│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5870.00 │5750.00 │-120.00 │1172│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│40700.00 │40700.00│100.00 │3471│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│431000.00 │428000.0│-6500.00│461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│99100.00 │102000.0│2200.00 │2348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│206000.00 │209000.0│500.00 │156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35200.00 │35950.00│750.00 │7984│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81800.00 │81100.00│-1500.00│112 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│63900.00 │62300.00│-1800.00│2128│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27250.00 │27300.00│-100.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│81000.00 │83000.00│2200.00 │4766│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│26750.00 │28000.00│1600.00 │5037│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│284000.00 │285000.0│-500.00 │32 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│40300.00 │39900.00│-1050.00│790 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│66200.00 │67300.00│-100.00 │3451│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│259000.00 │275500.0│15000.00│16394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│57000.00 │57800.00│600.00 │2946│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│39700.00 │40000.00│300.00 │3457│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3800.00 │3810.00 │10.00 │7484│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│361000.00 │367000.0│6000.00 │2733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│104000.00 │108000.0│2000.00 │456 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│67700.00 │75500.00│300.00 │148 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26400.00 │26700.00│50.00 │3297│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│60400.00 │64000.00│4400.00 │3270│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│201900.00 │187300.0│3700.00 │11975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│149600.00 │147200.0│-7700.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│315900.00 │314100.0│-7500.00│154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│141000.00 │138600.0│-3000.00│498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│44000.00 │44350.00│-250.00 │1932│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│34450.00 │35200.00│650.00 │6754│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│44950.00 │45250.00│-200.00 │3260│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│19350.00 │20650.00│1100.00 │12034 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│48400.00 │48700.00│-1250.00│3130│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30050.00 │29500.00│-550.00 │682 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│91900.00 │94100.00│100.00 │1167│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11900.00 │11950.00│-50.00 │1586│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│29950.00 │30250.00│450.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│127000.00 │125500.0│-500.00 │5941│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│131400.00 │125700.0│-5900.00│29218 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│164500.00 │167500.0│0.00│20585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6390.00 │5980.00 │-420.00 │4559│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│44500.00 │45300.00│-350.00 │694 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9640.00 │9630.00 │60.00 │14090 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27550.00 │27500.00│-450.00 │425 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│78000.00 │76600.00│-3500.00│20835 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│23050.00 │22450.00│-700.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│35350.00 │35450.00│-50.00 │3517│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6900.00 │6900.00 │-40.00 │5162│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5640.00 │5720.00 │-10.00 │31574 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│128500.00 │128500.0│-3500.00│4020│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│57300.00 │57400.00│-900.00 │5479│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│10550.00 │10800.00│-50.00 │3350│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│39600.00 │39000.00│-800.00 │330 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│31900.00 │32250.00│-300.00 │3706│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│41500.00 │41600.00│-1100.00│1087│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│18100.00 │18500.00│50.00 │531 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│111500.00 │111000.0│-1000.00│463 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10100.00 │10070.00│-225.00 │246 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │44155.00 │44005.00│-2270.00│87 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10990.00 │10945.00│-5.00 │88 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12660.00 │12705.00│-20.00 │82 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19340.00 │19575.00│-35.00 │303 │
│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)│81300.00 │82400.00│100.00 │1908413 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│247000.00 │247500.0│-500.00 │17010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│270500.00 │280500.0│12000.00│34809 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│25800.00 │26150.00│300.00 │80785 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23850.00 │23600.00│-300.00 │83156 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│241000.00 │245000.0│2000.00 │114753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37900.00 │38000.00│0.00│4882│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│32600.00 │32800.00│250.00 │59022 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│78800.00 │79000.00│-1300.00│283828 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│321000.00 │325500.0│1000.00 │56325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│728000.00 │708000.0│-32000.0│27282 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│192000.00 │194000.0│500.00 │52173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│160500.00 │157000.0│-8000.00│155159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32700.00 │33300.00│150.00 │9645│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40150.00 │41450.00│1550.00 │34144 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│94200.00 │94500.00│-1000.00│7284│
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│41600.00 │41450.00│400.00 │6402│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│78700.00 │79100.00│400.00 │3848│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│105500.00 │113000.0│8000.00 │19652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│36550.00 │36650.00│200.00 │111891 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│278000.00 │285500.0│1500.00 │87911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│95400.00 │95700.00│0.00│1777│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24400.00 │24550.00│-300.00 │271497 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│43400.00 │43700.00│500.00 │134367 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│911000.00 │885000.0│-31000.0│23827 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9840.00 │9720.00 │-100.00 │56024 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7950.00 │7820.00 │-150.00 │9786│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│133000.00 │139000.0│2000.00 │596394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│37750.00 │37950.00│200.00 │12582 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│176500.00 │178000.0│-500.00 │30316 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│52300.00 │51300.00│-1600.00│2642│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│381000.00 │391000.0│4500.00 │103406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│26950.00 │27750.00│600.00 │36701 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12350.00 │12300.00│0.00│80392 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│87000.00 │89200.00│3100.00 │51238 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│432500.00 │432000.0│4000.00 │1930│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8480.00 │8460.00 │20.00 │5753│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│26000.00 │25550.00│-500.00 │1169│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22500.00 │23150.00│350.00 │35402 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10950.00 │10900.00│-100.00 │28013 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│122500.00 │125000.0│2500.00 │4004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│307500.00 │327000.0│24500.00│55205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│79200.00 │77500.00│-1700.00│32699 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6570.00 │6740.00 │190.00 │108604 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│31300.00 │31700.00│0.00│124 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│40950.00 │40600.00│-1050.00│8167│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│935000.00 │929000.0│-2000.00│7410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│33850.00 │33950.00│-50.00 │5249│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│93400.00 │93500.00│0.00│42678 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│37050.00 │36400.00│-1300.00│14732 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│41400.00 │42100.00│600.00 │51107 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│80800.00 │81100.00│-300.00 │3189│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83100.00 │85000.00│2100.00 │66637 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24800.00 │25350.00│800.00 │13344 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5710.00 │5880.00 │20.00 │8239│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7150.00 │7150.00 │0.00│1884│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15800.00 │16450.00│800.00 │19599 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│28300.00 │26800.00│-1850.00│4250│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│223000.00 │219500.0│-6000.00│30183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11400.00 │11450.00│0.00│756 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│116500.00 │118000.0│-2500.00│6206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│276500.00 │276000.0│-3500.00│11555 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5210.00 │5390.00 │110.00 │4272│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│235000.00 │231500.0│-1000.00│22741 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7610.00 │8140.00 │480.00 │5383│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│198500.00 │204500.0│4000.00 │6410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│234000.00 │242500.0│6000.00 │20128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19900.00 │19850.00│-250.00 │268 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│123500.00 │125000.0│1000.00 │12957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│30550.00 │30750.00│-100.00 │2999│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3550.00 │3330.00 │-140.00 │94517 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│47100.00 │46900.00│-800.00 │157966 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│208500.00 │207000.0│-6000.00│4252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│50800.00 │52400.00│1800.00 │8460│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21700.00 │21700.00│0.00│3927│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│481000.00 │487000.0│-2500.00│48838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16000.00 │17300.00│1450.00 │75398 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19950.00 │20000.00│-300.00 │2886│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│37000.00 │36750.00│-850.00 │1138│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│149300.00 │131000.0│-21100.0│16719 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│8000.00 │7930.00 │-70.00 │3328│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│309000.00 │294000.0│-14000.0│48231 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│43850.00 │46150.00│2150.00 │13771 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1562000.00│1572000.│5000.00 │293 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63100.00 │65800.00│2000.00 │5031│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│177000.00 │178000.0│2500.00 │3341│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│65500.00 │64200.00│-2100.00│1507│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│67500.00 │67300.00│-400.00 │3646│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│341500.00 │338000.0│-5000.00│1036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│16450.00 │16200.00│-600.00 │8965│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5870.00 │5750.00 │-120.00 │1172│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│40700.00 │40700.00│100.00 │3471│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│431000.00 │428000.0│-6500.00│461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│99100.00 │102000.0│2200.00 │2348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│206000.00 │209000.0│500.00 │156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35200.00 │35950.00│750.00 │7984│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81800.00 │81100.00│-1500.00│112 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│63900.00 │62300.00│-1800.00│2128│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27250.00 │27300.00│-100.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│81000.00 │83000.00│2200.00 │4766│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│26750.00 │28000.00│1600.00 │5037│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│284000.00 │285000.0│-500.00 │32 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│40300.00 │39900.00│-1050.00│790 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│66200.00 │67300.00│-100.00 │3451│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│259000.00 │275500.0│15000.00│16394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│57000.00 │57800.00│600.00 │2946│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│39700.00 │40000.00│300.00 │3457│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3800.00 │3810.00 │10.00 │7484│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│361000.00 │367000.0│6000.00 │2733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│104000.00 │108000.0│2000.00 │456 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│67700.00 │75500.00│300.00 │148 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26400.00 │26700.00│50.00 │3297│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│60400.00 │64000.00│4400.00 │3270│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│201900.00 │187300.0│3700.00 │11975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│149600.00 │147200.0│-7700.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│315900.00 │314100.0│-7500.00│154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│141000.00 │138600.0│-3000.00│498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│44000.00 │44350.00│-250.00 │1932│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│34450.00 │35200.00│650.00 │6754│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│44950.00 │45250.00│-200.00 │3260│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│19350.00 │20650.00│1100.00 │12034 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│48400.00 │48700.00│-1250.00│3130│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30050.00 │29500.00│-550.00 │682 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│91900.00 │94100.00│100.00 │1167│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11900.00 │11950.00│-50.00 │1586│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│29950.00 │30250.00│450.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│127000.00 │125500.0│-500.00 │5941│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│131400.00 │125700.0│-5900.00│29218 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│164500.00 │167500.0│0.00│20585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6390.00 │5980.00 │-420.00 │4559│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│44500.00 │45300.00│-350.00 │694 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9640.00 │9630.00 │60.00 │14090 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27550.00 │27500.00│-450.00 │425 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│78000.00 │76600.00│-3500.00│20835 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│23050.00 │22450.00│-700.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│35350.00 │35450.00│-50.00 │3517│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6900.00 │6900.00 │-40.00 │5162│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5640.00 │5720.00 │-10.00 │31574 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│128500.00 │128500.0│-3500.00│4020│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│57300.00 │57400.00│-900.00 │5479│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│10550.00 │10800.00│-50.00 │3350│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│39600.00 │39000.00│-800.00 │330 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│31900.00 │32250.00│-300.00 │3706│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│41500.00 │41600.00│-1100.00│1087│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│18100.00 │18500.00│50.00 │531 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│111500.00 │111000.0│-1000.00│463 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10100.00 │10070.00│-225.00 │246 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │44155.00 │44005.00│-2270.00│87 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10990.00 │10945.00│-5.00 │88 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12660.00 │12705.00│-20.00 │82 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19340.00 │19575.00│-35.00 │303 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
