[표] 코스피 지수선물·옵션 시세표(2일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│85200.00 │83900.00│1100.00 │2356979 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│250500.00 │248000.0│500.00 │14914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│289000.00 │285500.0│3000.00 │20608 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26100.00 │26050.00│150.00 │39176 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23000.00 │23000.00│200.00 │77691 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│244000.00 │239500.0│2000.00 │164714 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│36950.00 │36650.00│450.00 │5679│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33300.00 │33300.00│350.00 │68958 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│81700.00 │80500.00│300.00 │354905 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│308500.00 │308000.0│2500.00 │34684 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│692000.00 │685000.0│4000.00 │41113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│196000.00 │202500.0│12500.00│87010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│150500.00 │149000.0│1500.00 │70838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32400.00 │32800.00│900.00 │4512│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│41200.00 │40750.00│900.00 │37753 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│95700.00 │93300.00│-500.00 │13927 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│39750.00 │38550.00│-600.00 │4665│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│78700.00 │78300.00│-200.00 │5217│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│114500.00 │110500.0│-2000.00│10560 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37700.00 │37850.00│700.00 │156454 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│266500.00 │265000.0│4500.00 │57149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│93700.00 │90800.00│-2000.00│3882│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22950.00 │22850.00│250.00 │107275 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│44250.00 │44450.00│650.00 │140169 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│859000.00 │894000.0│59000.00│51128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9450.00 │9320.00 │20.00 │19875 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7910.00 │7820.00 │90.00 │8174│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│149500.00 │145000.0│2500.00 │709606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│37150.00 │37000.00│700.00 │18937 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│173000.00 │170500.0│1000.00 │15051 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│48050.00 │48050.00│200.00 │8188│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│389500.00 │378500.0│1000.00 │79604 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│26800.00 │26150.00│-500.00 │26394 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│11950.00 │12000.00│150.00 │85352 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│86600.00 │83900.00│-900.00 │17094 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│409000.00 │408500.0│2500.00 │1233│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8350.00 │8410.00 │130.00 │4792│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25150.00 │24900.00│100.00 │2107│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22800.00 │21650.00│-600.00 │18043 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10800.00 │10500.00│150.00 │16539 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│121500.00 │122000.0│4000.00 │1190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│328500.00 │323500.0│5500.00 │25954 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│76000.00 │78600.00│3500.00 │17667 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6650.00 │6580.00 │20.00 │25028 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32700.00 │32600.00│250.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│38500.00 │37550.00│250.00 │12406 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│952000.00 │946000.0│10000.00│11994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│34450.00 │34400.00│150.00 │2075│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│88900.00 │87200.00│-100.00 │17092 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│34250.00 │34150.00│750.00 │37735 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│40500.00 │40100.00│250.00 │21032 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│79400.00 │79700.00│2300.00 │4910│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83000.00 │82500.00│1000.00 │25995 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24450.00 │24200.00│0.00│3890│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6000.00 │5920.00 │-70.00 │2952│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7100.00 │7100.00 │10.00 │2082│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16150.00 │16000.00│100.00 │1649│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27500.00 │27150.00│-300.00 │985 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│207000.00 │201500.0│2500.00 │11920 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11100.00 │11000.00│50.00 │2285│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│129500.00 │122000.0│-3500.00│11474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│270000.00 │274500.0│13000.00│20751 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5550.00 │5500.00 │40.00 │4136│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│217500.00 │207500.0│-3500.00│25438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│8270.00 │8150.00 │-90.00 │3979│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│198500.00 │193000.0│-1000.00│3810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│235500.00 │236000.0│1000.00 │8882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19650.00 │19450.00│-50.00 │519 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│123500.00 │122500.0│1000.00 │13436 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│30000.00 │30200.00│900.00 │2972│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3140.00 │3190.00 │30.00 │11570 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│46000.00 │45150.00│350.00 │111702 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│198000.00 │193500.0│-500.00 │5076│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│55000.00 │53100.00│-1300.00│9351│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21850.00 │22200.00│450.00 │2198│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│506000.00 │491500.0│0.00│65408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17550.00 │17450.00│200.00 │21254 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│20050.00 │20000.00│250.00 │2358│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│36500.00 │34750.00│-1000.00│512 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│125100.00 │128100.0│4800.00 │7735│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7720.00 │7710.00 │370.00 │2953│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│300000.00 │293000.0│-6000.00│38362 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│46450.00 │45900.00│350.00 │11617 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1525000.00│1509000.│-4000.00│390 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│64500.00 │63600.00│0.00│1425│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│175500.00 │180000.0│6500.00 │3450│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│61000.00 │61900.00│-2000.00│2114│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│65200.00 │65500.00│400.00 │3440│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│314500.00 │318000.0│-25000.0│1498│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│15800.00 │17200.00│1700.00 │114990 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5590.00 │5550.00 │60.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│41400.00 │42050.00│700.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│408000.00 │401000.0│-3500.00│702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│99000.00 │99500.00│1200.00 │249 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│202500.00 │199500.0│-1500.00│337 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35700.00 │35650.00│150.00 │4514│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│82700.00 │84300.00│1800.00 │130 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│62100.00 │62600.00│300.00 │414 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│26950.00 │27100.00│350.00 │161 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│83000.00 │82300.00│500.00 │4201│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│28800.00 │27150.00│-750.00 │18557 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│274000.00 │272500.0│-1500.00│95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│37550.00 │37250.00│-350.00 │2731│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│63700.00 │63900.00│1200.00 │12535 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│274000.00 │278000.0│9500.00 │6562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│58600.00 │57700.00│600.00 │1564│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│42250.00 │41100.00│-150.00 │2751│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3800.00 │3820.00 │30.00 │7448│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│370000.00 │345500.0│-16000.0│1951│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│107000.00 │105000.0│1000.00 │705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72900.00 │71500.00│-1000.00│144 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│27450.00 │27100.00│-200.00 │4031│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│67500.00 │65200.00│-2300.00│4133│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│212000.00 │211400.0│8700.00 │1022│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│142000.00 │139300.0│4500.00 │590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│319100.00 │311900.0│8500.00 │419 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│139800.00 │138000.0│-600.00 │351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│43400.00 │43000.00│550.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33050.00 │33150.00│100.00 │5331│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│43500.00 │42900.00│-200.00 │4659│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│20950.00 │20450.00│-50.00 │8158│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│51300.00 │50700.00│1150.00 │7406│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29500.00 │29200.00│700.00 │1992│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│90300.00 │92400.00│3900.00 │5901│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11250.00 │11200.00│-50.00 │808 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30450.00 │30200.00│250.00 │1398│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│125500.00 │123000.0│1000.00 │5235│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│128100.00 │125400.0│-400.00 │30576 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│161500.00 │155500.0│-2500.00│14705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6440.00 │6460.00 │60.00 │13894 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│43950.00 │43500.00│900.00 │1446│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9650.00 │9700.00 │120.00 │15589 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27500.00 │27100.00│150.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│70800.00 │68300.00│-1800.00│35444 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22200.00 │22650.00│700.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│37000.00 │37850.00│1300.00 │10405 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6760.00 │6610.00 │-30.00 │1092│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5770.00 │5650.00 │-70.00 │9433│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│120500.00 │116500.0│0.00│2572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│58100.00 │56200.00│-500.00 │2719│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│10050.00 │9950.00 │40.00 │2303│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│37550.00 │36600.00│-450.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│31400.00 │31800.00│1200.00 │5523│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│40500.00 │38900.00│-200.00 │1541│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17750.00 │17750.00│50.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│113500.00 │109500.0│-1500.00│2970│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10180.00 │10080.00│180.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │42985.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10870.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12320.00 │12165.00│-195.00 │72 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19985.00 │19985.00│455.00 │17 │
│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)│85200.00 │83900.00│1100.00 │2356979 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│250500.00 │248000.0│500.00 │14914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│289000.00 │285500.0│3000.00 │20608 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26100.00 │26050.00│150.00 │39176 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23000.00 │23000.00│200.00 │77691 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│244000.00 │239500.0│2000.00 │164714 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│36950.00 │36650.00│450.00 │5679│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33300.00 │33300.00│350.00 │68958 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│81700.00 │80500.00│300.00 │354905 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│308500.00 │308000.0│2500.00 │34684 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│692000.00 │685000.0│4000.00 │41113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│196000.00 │202500.0│12500.00│87010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│150500.00 │149000.0│1500.00 │70838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32400.00 │32800.00│900.00 │4512│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│41200.00 │40750.00│900.00 │37753 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│95700.00 │93300.00│-500.00 │13927 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│39750.00 │38550.00│-600.00 │4665│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│78700.00 │78300.00│-200.00 │5217│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│114500.00 │110500.0│-2000.00│10560 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37700.00 │37850.00│700.00 │156454 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│266500.00 │265000.0│4500.00 │57149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│93700.00 │90800.00│-2000.00│3882│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22950.00 │22850.00│250.00 │107275 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│44250.00 │44450.00│650.00 │140169 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│859000.00 │894000.0│59000.00│51128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9450.00 │9320.00 │20.00 │19875 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7910.00 │7820.00 │90.00 │8174│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│149500.00 │145000.0│2500.00 │709606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│37150.00 │37000.00│700.00 │18937 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│173000.00 │170500.0│1000.00 │15051 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│48050.00 │48050.00│200.00 │8188│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│389500.00 │378500.0│1000.00 │79604 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│26800.00 │26150.00│-500.00 │26394 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│11950.00 │12000.00│150.00 │85352 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│86600.00 │83900.00│-900.00 │17094 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│409000.00 │408500.0│2500.00 │1233│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8350.00 │8410.00 │130.00 │4792│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25150.00 │24900.00│100.00 │2107│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22800.00 │21650.00│-600.00 │18043 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10800.00 │10500.00│150.00 │16539 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│121500.00 │122000.0│4000.00 │1190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│328500.00 │323500.0│5500.00 │25954 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│76000.00 │78600.00│3500.00 │17667 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6650.00 │6580.00 │20.00 │25028 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32700.00 │32600.00│250.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│38500.00 │37550.00│250.00 │12406 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│952000.00 │946000.0│10000.00│11994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│34450.00 │34400.00│150.00 │2075│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│88900.00 │87200.00│-100.00 │17092 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│34250.00 │34150.00│750.00 │37735 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│40500.00 │40100.00│250.00 │21032 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│79400.00 │79700.00│2300.00 │4910│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83000.00 │82500.00│1000.00 │25995 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24450.00 │24200.00│0.00│3890│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6000.00 │5920.00 │-70.00 │2952│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7100.00 │7100.00 │10.00 │2082│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16150.00 │16000.00│100.00 │1649│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27500.00 │27150.00│-300.00 │985 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│207000.00 │201500.0│2500.00 │11920 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11100.00 │11000.00│50.00 │2285│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│129500.00 │122000.0│-3500.00│11474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│270000.00 │274500.0│13000.00│20751 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5550.00 │5500.00 │40.00 │4136│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│217500.00 │207500.0│-3500.00│25438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│8270.00 │8150.00 │-90.00 │3979│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│198500.00 │193000.0│-1000.00│3810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│235500.00 │236000.0│1000.00 │8882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19650.00 │19450.00│-50.00 │519 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│123500.00 │122500.0│1000.00 │13436 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│30000.00 │30200.00│900.00 │2972│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3140.00 │3190.00 │30.00 │11570 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│46000.00 │45150.00│350.00 │111702 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│198000.00 │193500.0│-500.00 │5076│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│55000.00 │53100.00│-1300.00│9351│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21850.00 │22200.00│450.00 │2198│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│506000.00 │491500.0│0.00│65408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17550.00 │17450.00│200.00 │21254 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│20050.00 │20000.00│250.00 │2358│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│36500.00 │34750.00│-1000.00│512 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│125100.00 │128100.0│4800.00 │7735│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7720.00 │7710.00 │370.00 │2953│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│300000.00 │293000.0│-6000.00│38362 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│46450.00 │45900.00│350.00 │11617 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1525000.00│1509000.│-4000.00│390 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│64500.00 │63600.00│0.00│1425│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│175500.00 │180000.0│6500.00 │3450│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│61000.00 │61900.00│-2000.00│2114│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│65200.00 │65500.00│400.00 │3440│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│314500.00 │318000.0│-25000.0│1498│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│15800.00 │17200.00│1700.00 │114990 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5590.00 │5550.00 │60.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│41400.00 │42050.00│700.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│408000.00 │401000.0│-3500.00│702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│99000.00 │99500.00│1200.00 │249 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│202500.00 │199500.0│-1500.00│337 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35700.00 │35650.00│150.00 │4514│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│82700.00 │84300.00│1800.00 │130 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│62100.00 │62600.00│300.00 │414 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│26950.00 │27100.00│350.00 │161 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│83000.00 │82300.00│500.00 │4201│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│28800.00 │27150.00│-750.00 │18557 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│274000.00 │272500.0│-1500.00│95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│37550.00 │37250.00│-350.00 │2731│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│63700.00 │63900.00│1200.00 │12535 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│274000.00 │278000.0│9500.00 │6562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│58600.00 │57700.00│600.00 │1564│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│42250.00 │41100.00│-150.00 │2751│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3800.00 │3820.00 │30.00 │7448│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│370000.00 │345500.0│-16000.0│1951│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│107000.00 │105000.0│1000.00 │705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72900.00 │71500.00│-1000.00│144 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│27450.00 │27100.00│-200.00 │4031│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│67500.00 │65200.00│-2300.00│4133│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│212000.00 │211400.0│8700.00 │1022│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│142000.00 │139300.0│4500.00 │590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│319100.00 │311900.0│8500.00 │419 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│139800.00 │138000.0│-600.00 │351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│43400.00 │43000.00│550.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33050.00 │33150.00│100.00 │5331│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│43500.00 │42900.00│-200.00 │4659│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│20950.00 │20450.00│-50.00 │8158│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│51300.00 │50700.00│1150.00 │7406│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29500.00 │29200.00│700.00 │1992│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│90300.00 │92400.00│3900.00 │5901│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11250.00 │11200.00│-50.00 │808 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30450.00 │30200.00│250.00 │1398│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│125500.00 │123000.0│1000.00 │5235│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│128100.00 │125400.0│-400.00 │30576 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│161500.00 │155500.0│-2500.00│14705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6440.00 │6460.00 │60.00 │13894 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│43950.00 │43500.00│900.00 │1446│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9650.00 │9700.00 │120.00 │15589 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27500.00 │27100.00│150.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│70800.00 │68300.00│-1800.00│35444 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22200.00 │22650.00│700.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│37000.00 │37850.00│1300.00 │10405 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6760.00 │6610.00 │-30.00 │1092│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5770.00 │5650.00 │-70.00 │9433│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│120500.00 │116500.0│0.00│2572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│58100.00 │56200.00│-500.00 │2719│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│10050.00 │9950.00 │40.00 │2303│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│37550.00 │36600.00│-450.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│31400.00 │31800.00│1200.00 │5523│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│40500.00 │38900.00│-200.00 │1541│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17750.00 │17750.00│50.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│113500.00 │109500.0│-1500.00│2970│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10180.00 │10080.00│180.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │42985.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10870.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12320.00 │12165.00│-195.00 │72 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19985.00 │19985.00│455.00 │17 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
