[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│82400.00 │81900.00│-200.00 │1311657 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│315000.00 │304000.0│-11500.0│21057 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│373000.00 │373000.0│500.00 │51684 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│28600.00 │28950.00│300.00 │30561 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24300.00 │23950.00│-400.00 │96092 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│220500.00 │216500.0│-4500.00│33890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│42900.00 │41750.00│-750.00 │40992 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│39800.00 │39450.00│-150.00 │59290 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│81400.00 │79200.00│-2900.00│77393 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│276000.00 │269500.0│-8500.00│10432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│670000.00 │669000.0│1000.00 │20712 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│188500.00 │184000.0│-2000.00│20023 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│164500.00 │162000.0│-1500.00│64540 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33400.00 │34750.00│1750.00 │12058 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│57500.00 │58500.00│1400.00 │150745 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│45100.00 │44300.00│-550.00 │5691│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83000.00 │82700.00│-100.00 │3840│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│149500.00 │151000.0│2500.00 │10886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│44300.00 │44450.00│100.00 │82271 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│270000.00 │275500.0│5000.00 │73824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│96200.00 │96300.00│300.00 │666 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│25500.00 │25300.00│-650.00 │443564 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│55200.00 │53900.00│-1100.00│27170 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│917000.00 │947000.0│49000.00│50658 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10000.00 │9870.00 │-110.00 │35518 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11000.00 │10900.00│-100.00 │22956 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│131500.00 │130000.0│-500.00 │201625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│46300.00 │46700.00│-100.00 │63874 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│169000.00 │168000.0│-1000.00│2639│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│50900.00 │49650.00│-1350.00│1926│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│373500.00 │366500.0│-7000.00│19334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26650.00 │26450.00│-200.00 │42585 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13350.00 │13300.00│-100.00 │61736 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│88400.00 │88100.00│-400.00 │39941 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│426000.00 │457000.0│29000.00│4472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9680.00 │9520.00 │-70.00 │6847│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26550.00 │26300.00│-150.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│21700.00 │22050.00│450.00 │16349 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│14250.00 │14200.00│-50.00 │27617 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│122000.00 │124000.0│1500.00 │620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│306000.00 │307500.0│4000.00 │18041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│85000.00 │83000.00│-1300.00│31594 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7440.00 │7400.00 │-20.00 │140058 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34000.00 │34500.00│-50.00 │1429│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│38050.00 │37800.00│50.00 │2658│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│832000.00 │835000.0│1000.00 │2370│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35300.00 │35200.00│-150.00 │1872│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│119000.00 │111000.0│-8500.00│43706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│32350.00 │32300.00│-400.00 │3509│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│52700.00 │54500.00│2000.00 │45093 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│71300.00 │69900.00│-700.00 │3793│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│86100.00 │89000.00│2800.00 │105752 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25000.00 │25050.00│150.00 │3265│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│7370.00 │7300.00 │-10.00 │17543 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8580.00 │8510.00 │-40.00 │8666│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16000.00 │16050.00│150.00 │2753│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│30350.00 │30600.00│350.00 │560 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│213000.00 │204500.0│-6500.00│14033 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12350.00 │12200.00│-50.00 │4799│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│134500.00 │124500.0│-9500.00│26669 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│280500.00 │283500.0│5500.00 │8214│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5400.00 │5330.00 │-30.00 │5159│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│261000.00 │258500.0│0.00│16138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8880.00 │8930.00 │80.00 │3560│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│188000.00 │185000.0│-2500.00│1043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│269500.00 │275500.0│6000.00 │15328 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22100.00 │21700.00│-150.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│136000.00 │140500.0│7000.00 │58458 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31900.00 │31600.00│-300.00 │1713│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3630.00 │3470.00 │-120.00 │29064 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│46800.00 │46700.00│0.00│34391 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│192000.00 │189000.0│-3000.00│4015│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│75000.00 │78100.00│3200.00 │15212 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│25150.00 │24450.00│-750.00 │2878│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│121000.00 │116000.0│-4000.00│152883 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17350.00 │17850.00│550.00 │28682 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│19250.00 │18950.00│-300.00 │2033│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│35400.00 │35700.00│150.00 │1800│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│94500.00 │93000.00│-500.00 │4862│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7370.00 │7350.00 │-10.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│270000.00 │268000.0│-2000.00│26617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│43150.00 │42700.00│-300.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1546000.00│1514000.│-16000.0│480 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│72300.00 │75200.00│2500.00 │18771 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│204000.00 │199000.0│-4000.00│3683│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│71100.00 │70300.00│-400.00 │1862│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67700.00 │67200.00│-800.00 │2625│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│342500.00 │339500.0│3000.00 │481 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16600.00 │16550.00│-100.00 │2123│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7000.00 │6810.00 │-100.00 │606 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│49450.00 │48300.00│-650.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│406500.00 │400000.0│-5500.00│291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│113000.00 │112000.0│-2000.00│75 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│314000.00 │322000.0│7000.00 │647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│36300.00 │36000.00│-250.00 │2087│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81700.00 │81300.00│-300.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│66000.00 │64500.00│-1300.00│980 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34250.00 │34300.00│-100.00 │3060│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│89000.00 │91300.00│2500.00 │3969│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│24350.00 │25300.00│950.00 │3995│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│284000.00 │283000.0│-500.00 │359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40050.00 │40200.00│550.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│60200.00 │59300.00│-1200.00│1898│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│291000.00 │302500.0│11000.00│10037 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│57000.00 │57500.00│800.00 │3138│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│41600.00 │42650.00│1350.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4830.00 │4710.00 │-120.00 │8664│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│335000.00 │312500.0│-25000.0│1634│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│114000.00 │117500.0│5000.00 │2882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│88800.00 │93400.00│5600.00 │2322│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27300.00 │27200.00│-50.00 │575 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│66500.00 │65900.00│-300.00 │854 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│183600.00 │182000.0│-2600.00│162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│169200.00 │168300.0│2100.00 │2496│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│342300.00 │334500.0│-5300.00│54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│142000.00 │141200.0│-1100.00│143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│41800.00 │41100.00│-750.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│48000.00 │46200.00│-1500.00│7048│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46350.00 │46200.00│-150.00 │5133│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│22600.00 │22900.00│400.00 │2310│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│52500.00 │50300.00│-1800.00│3559│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29500.00 │29350.00│200.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│66500.00 │66300.00│600.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10650.00 │10650.00│0.00│818 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30400.00 │30150.00│-200.00 │210 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│133500.00 │132000.0│-500.00 │7802│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│111500.00 │112500.0│400.00 │19468 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│154500.00 │151500.0│-2500.00│9444│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6570.00 │6460.00 │-100.00 │7377│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│50500.00 │48800.00│-1500.00│1160│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10800.00 │10700.00│-100.00 │5316│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28100.00 │28000.00│0.00│2150│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│70300.00 │69000.00│-1200.00│8674│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│23200.00 │23200.00│0.00│1305│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33750.00 │33400.00│-250.00 │464 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7850.00 │7750.00 │-50.00 │7084│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7400.00 │7250.00 │-180.00 │76804 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│136500.00 │142000.0│6500.00 │5886│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│55900.00 │57000.00│1300.00 │2788│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10350.00 │10350.00│0.00│1270│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│41550.00 │41700.00│150.00 │1067│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30800.00 │30100.00│-650.00 │1669│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│41550.00 │40350.00│-1100.00│1756│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18150.00 │18150.00│100.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│134500.00 │135500.0│1000.00 │2064│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10045.00 │10155.00│20.00 │113 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44615.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12345.00 │12220.00│-260.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11595.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19710.00 │19710.00│-150.00 │1 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 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 202105 ( 10)│82400.00 │81900.00│-200.00 │1311657 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│315000.00 │304000.0│-11500.0│21057 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│373000.00 │373000.0│500.00 │51684 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│28600.00 │28950.00│300.00 │30561 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24300.00 │23950.00│-400.00 │96092 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│220500.00 │216500.0│-4500.00│33890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│42900.00 │41750.00│-750.00 │40992 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│39800.00 │39450.00│-150.00 │59290 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│81400.00 │79200.00│-2900.00│77393 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│276000.00 │269500.0│-8500.00│10432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│670000.00 │669000.0│1000.00 │20712 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│188500.00 │184000.0│-2000.00│20023 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│164500.00 │162000.0│-1500.00│64540 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33400.00 │34750.00│1750.00 │12058 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│57500.00 │58500.00│1400.00 │150745 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│45100.00 │44300.00│-550.00 │5691│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83000.00 │82700.00│-100.00 │3840│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│149500.00 │151000.0│2500.00 │10886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│44300.00 │44450.00│100.00 │82271 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│270000.00 │275500.0│5000.00 │73824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│96200.00 │96300.00│300.00 │666 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│25500.00 │25300.00│-650.00 │443564 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│55200.00 │53900.00│-1100.00│27170 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│917000.00 │947000.0│49000.00│50658 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10000.00 │9870.00 │-110.00 │35518 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11000.00 │10900.00│-100.00 │22956 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│131500.00 │130000.0│-500.00 │201625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│46300.00 │46700.00│-100.00 │63874 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│169000.00 │168000.0│-1000.00│2639│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│50900.00 │49650.00│-1350.00│1926│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│373500.00 │366500.0│-7000.00│19334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26650.00 │26450.00│-200.00 │42585 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13350.00 │13300.00│-100.00 │61736 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│88400.00 │88100.00│-400.00 │39941 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│426000.00 │457000.0│29000.00│4472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9680.00 │9520.00 │-70.00 │6847│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26550.00 │26300.00│-150.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│21700.00 │22050.00│450.00 │16349 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│14250.00 │14200.00│-50.00 │27617 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│122000.00 │124000.0│1500.00 │620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│306000.00 │307500.0│4000.00 │18041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│85000.00 │83000.00│-1300.00│31594 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7440.00 │7400.00 │-20.00 │140058 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34000.00 │34500.00│-50.00 │1429│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│38050.00 │37800.00│50.00 │2658│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│832000.00 │835000.0│1000.00 │2370│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35300.00 │35200.00│-150.00 │1872│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│119000.00 │111000.0│-8500.00│43706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│32350.00 │32300.00│-400.00 │3509│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│52700.00 │54500.00│2000.00 │45093 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│71300.00 │69900.00│-700.00 │3793│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│86100.00 │89000.00│2800.00 │105752 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25000.00 │25050.00│150.00 │3265│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│7370.00 │7300.00 │-10.00 │17543 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8580.00 │8510.00 │-40.00 │8666│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16000.00 │16050.00│150.00 │2753│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│30350.00 │30600.00│350.00 │560 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│213000.00 │204500.0│-6500.00│14033 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12350.00 │12200.00│-50.00 │4799│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│134500.00 │124500.0│-9500.00│26669 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│280500.00 │283500.0│5500.00 │8214│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5400.00 │5330.00 │-30.00 │5159│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│261000.00 │258500.0│0.00│16138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8880.00 │8930.00 │80.00 │3560│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│188000.00 │185000.0│-2500.00│1043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│269500.00 │275500.0│6000.00 │15328 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22100.00 │21700.00│-150.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│136000.00 │140500.0│7000.00 │58458 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31900.00 │31600.00│-300.00 │1713│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3630.00 │3470.00 │-120.00 │29064 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│46800.00 │46700.00│0.00│34391 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│192000.00 │189000.0│-3000.00│4015│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│75000.00 │78100.00│3200.00 │15212 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│25150.00 │24450.00│-750.00 │2878│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│121000.00 │116000.0│-4000.00│152883 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17350.00 │17850.00│550.00 │28682 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│19250.00 │18950.00│-300.00 │2033│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│35400.00 │35700.00│150.00 │1800│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│94500.00 │93000.00│-500.00 │4862│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7370.00 │7350.00 │-10.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│270000.00 │268000.0│-2000.00│26617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│43150.00 │42700.00│-300.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1546000.00│1514000.│-16000.0│480 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│72300.00 │75200.00│2500.00 │18771 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│204000.00 │199000.0│-4000.00│3683│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│71100.00 │70300.00│-400.00 │1862│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67700.00 │67200.00│-800.00 │2625│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│342500.00 │339500.0│3000.00 │481 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16600.00 │16550.00│-100.00 │2123│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7000.00 │6810.00 │-100.00 │606 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│49450.00 │48300.00│-650.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│406500.00 │400000.0│-5500.00│291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│113000.00 │112000.0│-2000.00│75 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│314000.00 │322000.0│7000.00 │647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│36300.00 │36000.00│-250.00 │2087│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81700.00 │81300.00│-300.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│66000.00 │64500.00│-1300.00│980 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34250.00 │34300.00│-100.00 │3060│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│89000.00 │91300.00│2500.00 │3969│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│24350.00 │25300.00│950.00 │3995│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│284000.00 │283000.0│-500.00 │359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40050.00 │40200.00│550.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│60200.00 │59300.00│-1200.00│1898│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│291000.00 │302500.0│11000.00│10037 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│57000.00 │57500.00│800.00 │3138│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│41600.00 │42650.00│1350.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4830.00 │4710.00 │-120.00 │8664│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│335000.00 │312500.0│-25000.0│1634│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│114000.00 │117500.0│5000.00 │2882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│88800.00 │93400.00│5600.00 │2322│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27300.00 │27200.00│-50.00 │575 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│66500.00 │65900.00│-300.00 │854 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│183600.00 │182000.0│-2600.00│162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│169200.00 │168300.0│2100.00 │2496│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│342300.00 │334500.0│-5300.00│54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│142000.00 │141200.0│-1100.00│143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│41800.00 │41100.00│-750.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│48000.00 │46200.00│-1500.00│7048│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46350.00 │46200.00│-150.00 │5133│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│22600.00 │22900.00│400.00 │2310│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│52500.00 │50300.00│-1800.00│3559│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29500.00 │29350.00│200.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│66500.00 │66300.00│600.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10650.00 │10650.00│0.00│818 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30400.00 │30150.00│-200.00 │210 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│133500.00 │132000.0│-500.00 │7802│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│111500.00 │112500.0│400.00 │19468 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│154500.00 │151500.0│-2500.00│9444│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6570.00 │6460.00 │-100.00 │7377│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│50500.00 │48800.00│-1500.00│1160│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10800.00 │10700.00│-100.00 │5316│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28100.00 │28000.00│0.00│2150│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│70300.00 │69000.00│-1200.00│8674│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│23200.00 │23200.00│0.00│1305│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33750.00 │33400.00│-250.00 │464 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7850.00 │7750.00 │-50.00 │7084│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7400.00 │7250.00 │-180.00 │76804 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│136500.00 │142000.0│6500.00 │5886│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│55900.00 │57000.00│1300.00 │2788│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10350.00 │10350.00│0.00│1270│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│41550.00 │41700.00│150.00 │1067│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30800.00 │30100.00│-650.00 │1669│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│41550.00 │40350.00│-1100.00│1756│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18150.00 │18150.00│100.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│134500.00 │135500.0│1000.00 │2064│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10045.00 │10155.00│20.00 │113 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44615.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12345.00 │12220.00│-260.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11595.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19710.00 │19710.00│-150.00 │1 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
