[표] 코스피 지수선물·옵션 시세표(10일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│82500.00 │80800.00│-600.00 │1728238 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│249500.00 │250500.0│2500.00 │23947 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│308000.00 │293500.0│-24000.0│54026 │
│3 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26550.00 │26550.00│-50.00 │45360 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23100.00 │22800.00│-200.00 │56117 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│235000.00 │227500.0│-5000.00│47071 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37900.00 │37400.00│-150.00 │6970│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│35300.00 │35500.00│-350.00 │132519 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│84300.00 │81100.00│-2400.00│309399 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│299500.00 │286500.0│-9000.00│22041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│666000.00 │635000.0│3000.00 │18566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│187500.00 │181500.0│-2500.00│49360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│148500.00 │142500.0│-3000.00│54853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32900.00 │31950.00│-900.00 │3034│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│43750.00 │40850.00│-2900.00│40871 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│90500.00 │88400.00│-700.00 │13198 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│39300.00 │38550.00│-650.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80500.00 │80000.00│-300.00 │4450│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│115500.00 │115500.0│0.00│7382│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│40500.00 │40500.00│-300.00 │160422 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│236000.00 │225000.0│-4000.00│65063 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│90600.00 │91900.00│1300.00 │2417│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22150.00 │21900.00│-150.00 │158017 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│51500.00 │51500.00│-1000.00│235277 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│907000.00 │877000.0│12000.00│25852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9360.00 │9180.00 │-40.00 │32670 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7850.00 │7660.00 │-70.00 │13150 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│140000.00 │134000.0│-2500.00│507982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│38200.00 │36800.00│-1100.00│40908 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│182000.00 │176500.0│-2000.00│17435 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│44850.00 │43250.00│-2450.00│2580│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│371500.00 │372000.0│10500.00│82963 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27100.00 │26950.00│-50.00 │18367 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12050.00 │11950.00│-150.00 │88033 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│87100.00 │84600.00│-2900.00│15206 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│400000.00 │400000.0│1500.00 │631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8840.00 │8970.00 │60.00 │11355 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25200.00 │24750.00│-150.00 │1272│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22600.00 │21550.00│-850.00 │12158 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10950.00 │10500.00│-350.00 │15581 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│131000.00 │126500.0│-5000.00│2003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│318500.00 │306000.0│-14000.0│30994 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│79900.00 │81000.00│200.00 │19696 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6470.00 │6340.00 │-50.00 │18662 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│33300.00 │33750.00│450.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│37800.00 │36900.00│-300.00 │3045│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│936000.00 │923000.0│-11000.0│4754│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│37000.00 │37000.00│-450.00 │9840│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│85300.00 │82900.00│-1600.00│27804 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│33150.00 │32150.00│-800.00 │13612 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│40550.00 │39300.00│-1050.00│19246 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│81000.00 │77900.00│-1900.00│2652│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│84400.00 │83800.00│-300.00 │27225 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│25850.00 │25850.00│100.00 │4977│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6550.00 │6450.00 │-140.00 │17510 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7830.00 │7760.00 │-160.00 │17209 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16900.00 │16700.00│-300.00 │1840│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27050.00 │26950.00│-200.00 │559 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│213500.00 │210500.0│3500.00 │28857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11300.00 │11200.00│150.00 │6686│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│125000.00 │117500.0│-4500.00│16599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│257500.00 │245000.0│-6000.00│12480 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5300.00 │5200.00 │10.00 │3587│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│210000.00 │209500.0│5500.00 │23573 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7910.00 │7660.00 │-270.00 │998 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│185000.00 │180500.0│-3000.00│2260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│226500.00 │226500.0│500.00 │7901│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20400.00 │20300.00│-200.00 │989 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│120500.00 │117500.0│-2500.00│7113│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│29200.00 │28600.00│-50.00 │1671│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3220.00 │3200.00 │-100.00 │38928 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│42750.00 │40800.00│-400.00 │74741 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│191500.00 │188000.0│0.00│3690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│58000.00 │57300.00│-1300.00│7807│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│23300.00 │23550.00│-300.00 │1443│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│451000.00 │461000.0│19500.00│65807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17850.00 │17800.00│-200.00 │4191│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│18800.00 │18500.00│-100.00 │1193│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│34500.00 │34550.00│250.00 │882 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│133100.00 │133700.0│4300.00 │10244 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7400.00 │7090.00 │-270.00 │9314│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│293000.00 │287000.0│-2500.00│24542 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│48350.00 │47350.00│-1450.00│3292│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1499000.00│1493000.│-10000.0│605 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63900.00 │63200.00│-100.00 │2145│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│190000.00 │195000.0│3500.00 │2757│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│57900.00 │57400.00│-400.00 │320 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│67600.00 │67000.00│-300.00 │1644│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│306500.00 │304500.0│1000.00 │215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17250.00 │16000.00│-550.00 │8475│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5890.00 │5840.00 │-60.00 │1405│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│43350.00 │44400.00│50.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│398000.00 │395000.0│-2000.00│448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│105000.00 │102000.0│-1500.00│371 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│201500.00 │198500.0│-1000.00│27 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│37300.00 │36500.00│-850.00 │2375│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│0.00 │82400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│59200.00 │59200.00│200.00 │572 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│28000.00 │28000.00│300.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│90000.00 │90100.00│800.00 │6318│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27650.00 │26950.00│-650.00 │1325│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│277000.00 │277500.0│-1000.00│60 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│36300.00 │35100.00│-1200.00│602 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│61800.00 │58900.00│-1400.00│6484│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│292000.00 │293000.0│2000.00 │5677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│57600.00 │56700.00│-200.00 │1068│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│39400.00 │38750.00│-300.00 │3483│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│4080.00 │4070.00 │-30.00 │11727 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│333500.00 │315500.0│-17000.0│614 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│113000.00 │112000.0│-1000.00│727 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72800.00 │69300.00│-3200.00│265 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26200.00 │24950.00│-1000.00│1986│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│65300.00 │64600.00│-400.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│202700.00 │193800.0│-7900.00│1255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│135400.00 │134000.0│400.00 │173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│332000.00 │322100.0│-7800.00│78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│143300.00 │139600.0│-2500.00│300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│42250.00 │40250.00│-2050.00│431 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33950.00 │33100.00│-550.00 │5518│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│43700.00 │43000.00│-250.00 │3536│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│21250.00 │21000.00│-300.00 │846 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│49400.00 │47950.00│50.00 │2269│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29300.00 │29000.00│-250.00 │565 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│91000.00 │82000.00│-11000.0│2396│
│ │ ││0 ││
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│10650.00 │10500.00│-100.00 │694 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31200.00 │30050.00│-950.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│120500.00 │117500.0│-2000.00│7132│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│122400.00 │118000.0│-2600.00│37520 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│147500.00 │146000.0│4500.00 │24281 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6160.00 │6100.00 │0.00│2234│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│41650.00 │40100.00│-900.00 │257 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│10000.00 │10100.00│-50.00 │17899 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27250.00 │26200.00│-900.00 │2313│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│64600.00 │62200.00│-300.00 │10965 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22250.00 │22700.00│650.00 │2336│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│34550.00 │33400.00│-700.00 │5629│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6710.00 │6650.00 │-70.00 │2945│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5950.00 │6070.00 │260.00 │49496 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114000.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│52700.00 │49650.00│-1550.00│3563│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9700.00 │9690.00 │150.00 │2130│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│35950.00 │35150.00│-550.00 │1564│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│29550.00 │28050.00│-1050.00│834 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│37250.00 │36450.00│-150.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│18400.00 │18000.00│350.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│114500.00 │112000.0│-500.00 │1008│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │0.00 │9585.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │42470.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11445.00 │11445.00│-145.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11600.00│0.00│0 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19630.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│82500.00 │80800.00│-600.00 │1728238 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│249500.00 │250500.0│2500.00 │23947 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│308000.00 │293500.0│-24000.0│54026 │
│3 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26550.00 │26550.00│-50.00 │45360 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23100.00 │22800.00│-200.00 │56117 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│235000.00 │227500.0│-5000.00│47071 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37900.00 │37400.00│-150.00 │6970│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│35300.00 │35500.00│-350.00 │132519 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│84300.00 │81100.00│-2400.00│309399 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│299500.00 │286500.0│-9000.00│22041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│666000.00 │635000.0│3000.00 │18566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│187500.00 │181500.0│-2500.00│49360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│148500.00 │142500.0│-3000.00│54853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32900.00 │31950.00│-900.00 │3034│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│43750.00 │40850.00│-2900.00│40871 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│90500.00 │88400.00│-700.00 │13198 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│39300.00 │38550.00│-650.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80500.00 │80000.00│-300.00 │4450│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│115500.00 │115500.0│0.00│7382│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│40500.00 │40500.00│-300.00 │160422 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│236000.00 │225000.0│-4000.00│65063 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│90600.00 │91900.00│1300.00 │2417│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22150.00 │21900.00│-150.00 │158017 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│51500.00 │51500.00│-1000.00│235277 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│907000.00 │877000.0│12000.00│25852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9360.00 │9180.00 │-40.00 │32670 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7850.00 │7660.00 │-70.00 │13150 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│140000.00 │134000.0│-2500.00│507982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│38200.00 │36800.00│-1100.00│40908 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│182000.00 │176500.0│-2000.00│17435 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│44850.00 │43250.00│-2450.00│2580│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│371500.00 │372000.0│10500.00│82963 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27100.00 │26950.00│-50.00 │18367 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12050.00 │11950.00│-150.00 │88033 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│87100.00 │84600.00│-2900.00│15206 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│400000.00 │400000.0│1500.00 │631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8840.00 │8970.00 │60.00 │11355 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25200.00 │24750.00│-150.00 │1272│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22600.00 │21550.00│-850.00 │12158 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10950.00 │10500.00│-350.00 │15581 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│131000.00 │126500.0│-5000.00│2003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│318500.00 │306000.0│-14000.0│30994 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│79900.00 │81000.00│200.00 │19696 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6470.00 │6340.00 │-50.00 │18662 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│33300.00 │33750.00│450.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│37800.00 │36900.00│-300.00 │3045│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│936000.00 │923000.0│-11000.0│4754│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│37000.00 │37000.00│-450.00 │9840│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│85300.00 │82900.00│-1600.00│27804 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│33150.00 │32150.00│-800.00 │13612 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│40550.00 │39300.00│-1050.00│19246 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│81000.00 │77900.00│-1900.00│2652│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│84400.00 │83800.00│-300.00 │27225 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│25850.00 │25850.00│100.00 │4977│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6550.00 │6450.00 │-140.00 │17510 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7830.00 │7760.00 │-160.00 │17209 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16900.00 │16700.00│-300.00 │1840│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27050.00 │26950.00│-200.00 │559 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│213500.00 │210500.0│3500.00 │28857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11300.00 │11200.00│150.00 │6686│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│125000.00 │117500.0│-4500.00│16599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│257500.00 │245000.0│-6000.00│12480 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5300.00 │5200.00 │10.00 │3587│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│210000.00 │209500.0│5500.00 │23573 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7910.00 │7660.00 │-270.00 │998 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│185000.00 │180500.0│-3000.00│2260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│226500.00 │226500.0│500.00 │7901│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20400.00 │20300.00│-200.00 │989 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│120500.00 │117500.0│-2500.00│7113│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│29200.00 │28600.00│-50.00 │1671│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3220.00 │3200.00 │-100.00 │38928 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│42750.00 │40800.00│-400.00 │74741 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│191500.00 │188000.0│0.00│3690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│58000.00 │57300.00│-1300.00│7807│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│23300.00 │23550.00│-300.00 │1443│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│451000.00 │461000.0│19500.00│65807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17850.00 │17800.00│-200.00 │4191│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│18800.00 │18500.00│-100.00 │1193│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│34500.00 │34550.00│250.00 │882 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│133100.00 │133700.0│4300.00 │10244 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7400.00 │7090.00 │-270.00 │9314│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│293000.00 │287000.0│-2500.00│24542 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│48350.00 │47350.00│-1450.00│3292│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1499000.00│1493000.│-10000.0│605 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63900.00 │63200.00│-100.00 │2145│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│190000.00 │195000.0│3500.00 │2757│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│57900.00 │57400.00│-400.00 │320 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│67600.00 │67000.00│-300.00 │1644│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│306500.00 │304500.0│1000.00 │215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17250.00 │16000.00│-550.00 │8475│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5890.00 │5840.00 │-60.00 │1405│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│43350.00 │44400.00│50.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│398000.00 │395000.0│-2000.00│448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│105000.00 │102000.0│-1500.00│371 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│201500.00 │198500.0│-1000.00│27 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│37300.00 │36500.00│-850.00 │2375│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│0.00 │82400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│59200.00 │59200.00│200.00 │572 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│28000.00 │28000.00│300.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│90000.00 │90100.00│800.00 │6318│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27650.00 │26950.00│-650.00 │1325│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│277000.00 │277500.0│-1000.00│60 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│36300.00 │35100.00│-1200.00│602 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│61800.00 │58900.00│-1400.00│6484│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│292000.00 │293000.0│2000.00 │5677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│57600.00 │56700.00│-200.00 │1068│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│39400.00 │38750.00│-300.00 │3483│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│4080.00 │4070.00 │-30.00 │11727 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│333500.00 │315500.0│-17000.0│614 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│113000.00 │112000.0│-1000.00│727 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72800.00 │69300.00│-3200.00│265 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26200.00 │24950.00│-1000.00│1986│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│65300.00 │64600.00│-400.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│202700.00 │193800.0│-7900.00│1255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│135400.00 │134000.0│400.00 │173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│332000.00 │322100.0│-7800.00│78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│143300.00 │139600.0│-2500.00│300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│42250.00 │40250.00│-2050.00│431 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33950.00 │33100.00│-550.00 │5518│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│43700.00 │43000.00│-250.00 │3536│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│21250.00 │21000.00│-300.00 │846 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│49400.00 │47950.00│50.00 │2269│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29300.00 │29000.00│-250.00 │565 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│91000.00 │82000.00│-11000.0│2396│
│ │ ││0 ││
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│10650.00 │10500.00│-100.00 │694 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31200.00 │30050.00│-950.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│120500.00 │117500.0│-2000.00│7132│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│122400.00 │118000.0│-2600.00│37520 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│147500.00 │146000.0│4500.00 │24281 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6160.00 │6100.00 │0.00│2234│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│41650.00 │40100.00│-900.00 │257 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│10000.00 │10100.00│-50.00 │17899 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27250.00 │26200.00│-900.00 │2313│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│64600.00 │62200.00│-300.00 │10965 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22250.00 │22700.00│650.00 │2336│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│34550.00 │33400.00│-700.00 │5629│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6710.00 │6650.00 │-70.00 │2945│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5950.00 │6070.00 │260.00 │49496 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114000.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│52700.00 │49650.00│-1550.00│3563│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9700.00 │9690.00 │150.00 │2130│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│35950.00 │35150.00│-550.00 │1564│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│29550.00 │28050.00│-1050.00│834 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│37250.00 │36450.00│-150.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│18400.00 │18000.00│350.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│114500.00 │112000.0│-500.00 │1008│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │0.00 │9585.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │42470.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11445.00 │11445.00│-145.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11600.00│0.00│0 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19630.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
