[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80800.00 │80400.00│-100.00 │545645 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│326000.00 │326500.0│-1000.00│9954│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│335500.00 │339000.0│0.00│18840 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│33050.00 │32800.00│0.00│64291 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│26950.00 │27000.00│50.00 │140846 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│236000.00 │234500.0│-500.00 │33708 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44950.00 │44600.00│-200.00 │4409│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│41350.00 │41100.00│-500.00 │54511 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│87800.00 │88500.00│900.00 │129908 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│287000.00 │286500.0│-500.00 │7405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│660000.00 │675000.0│24000.00│22652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│177000.00 │179000.0│2500.00 │23956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│155000.00 │158000.0│3500.00 │42159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│39150.00 │39000.00│-650.00 │11674 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│52500.00 │52100.00│-700.00 │26226 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│104500.00 │104000.0│0.00│3950│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│47300.00 │46600.00│-1200.00│4934│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84700.00 │85000.00│100.00 │3657│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│133500.00 │132500.0│-1500.00│9210│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│45250.00 │45000.00│-550.00 │62218 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│282000.00 │276500.0│-4500.00│31418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│110000.00 │107000.0│-2000.00│2349│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24300.00 │24250.00│500.00 │314327 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│56400.00 │56800.00│-100.00 │38164 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│834000.00 │822000.0│-8000.00│11130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9520.00 │9440.00 │-60.00 │28536 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│15250.00 │15450.00│300.00 │14243 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│127500.00 │124000.0│-2500.00│96788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42200.00 │42150.00│-50.00 │13538 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│167000.00 │162500.0│-4000.00│9152│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│54100.00 │54100.00│0.00│1568│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│391000.00 │398000.0│9000.00 │68117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│33650.00 │33200.00│-450.00 │64123 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15300.00 │15300.00│0.00│15316 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│101000.00 │99700.00│-3300.00│10788 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│433000.00 │434000.0│-2000.00│393 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10600.00 │10600.00│-150.00 │4200│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27900.00 │27900.00│-50.00 │1692│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│22250.00 │22450.00│300.00 │17102 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23950.00 │25000.00│1250.00 │291378 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│118000.00 │116000.0│-1500.00│408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│275000.00 │272000.0│-5000.00│8761│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│80800.00 │80300.00│-900.00 │6788│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6850.00 │6760.00 │-110.00 │47366 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34400.00 │34200.00│-150.00 │3203│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│46500.00 │48950.00│2550.00 │12627 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│830000.00 │820000.0│-2000.00│2301│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│40150.00 │39650.00│-400.00 │4389│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│107000.00 │103500.0│-3000.00│10982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│33200.00 │35200.00│2000.00 │30836 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│55600.00 │54600.00│-100.00 │22466 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│92600.00 │97500.00│5000.00 │19768 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│99400.00 │98600.00│-1000.00│31292 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│28150.00 │27800.00│-400.00 │3956│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7630.00 │7600.00 │-160.00 │10041 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9220.00 │9180.00 │-140.00 │3135│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│17700.00 │17500.00│-350.00 │2263│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30000.00 │29650.00│-350.00 │880 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│225500.00 │227500.0│2500.00 │8892│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12800.00 │12750.00│-50.00 │1747│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│117000.00 │116500.0│500.00 │3251│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│284000.00 │282000.0│-2000.00│3588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6030.00 │6070.00 │70.00 │5028│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│221500.00 │221000.0│2500.00 │2173│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8660.00 │8790.00 │90.00 │1590│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│188500.00 │186000.0│-1500.00│1019│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│284500.00 │280500.0│-3500.00│5041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25250.00 │25050.00│50.00 │1103│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│137500.00 │136500.0│0.00│5426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32200.00 │32350.00│100.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3860.00 │3790.00 │-90.00 │35082 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│45000.00 │46850.00│2250.00 │83788 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│204500.00 │203000.0│-1500.00│4677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│86500.00 │85400.00│-1100.00│3957│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25000.00 │24450.00│-550.00 │8040│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│149500.00 │156000.0│7500.00 │375430 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│19350.00 │19500.00│50.00 │5647│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19100.00 │19150.00│50.00 │2238│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│32150.00 │32750.00│600.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│62800.00 │63700.00│1000.00 │8987│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8540.00 │8700.00 │120.00 │4653│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│269500.00 │271000.0│2000.00 │11157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│54200.00 │54900.00│1000.00 │10053 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1679000.00│1699000.│34000.00│1571│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│75400.00 │74500.00│-800.00 │2067│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│211000.00 │211500.0│-1000.00│1068│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│68700.00 │69600.00│800.00 │648 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78700.00 │79200.00│200.00 │1708│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│321500.00 │324500.0│2500.00 │200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│17900.00 │18150.00│300.00 │11847 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6680.00 │6690.00 │-30.00 │405 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│50600.00 │50300.00│-1000.00│1455│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│452500.00 │451500.0│-2500.00│263 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│106500.00 │107500.0│0.00│86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│305500.00 │305000.0│-2000.00│350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37300.00 │37350.00│150.00 │1415│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│81800.00 │81000.00│-600.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63100.00 │63500.00│100.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42600.00 │42350.00│100.00 │1395│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│87300.00 │86900.00│-600.00 │1678│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│32050.00 │31250.00│-700.00 │7243│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│317500.00 │322500.0│3500.00 │340 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42350.00 │44250.00│1800.00 │1239│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65300.00 │66700.00│1700.00 │17562 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│290500.00 │279500.0│-10500.0│2584│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│60300.00 │60100.00│-300.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43800.00 │44150.00│100.00 │871 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4370.00 │4450.00 │80.00 │15017 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│258000.00 │253000.0│-4500.00│549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│133000.00 │134000.0│1000.00 │1278│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│93200.00 │93900.00│-100.00 │994 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│27250.00 │27750.00│400.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│87400.00 │86700.00│-500.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│201000.00 │208500.0│14100.00│2046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│131800.00 │130200.0│-1600.00│427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│323400.00 │332500.0│9000.00 │525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│177700.00 │179200.0│1900.00 │1408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41200.00 │41100.00│150.00 │904 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│47750.00 │46400.00│-550.00 │2695│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53800.00 │55100.00│2100.00 │29386 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│24000.00 │24650.00│850.00 │7974│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│50300.00 │49700.00│350.00 │1514│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│28650.00 │28800.00│-50.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│70800.00 │72400.00│800.00 │227 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10350.00 │10450.00│200.00 │948 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│56700.00 │54800.00│-800.00 │96459 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│134000.00 │135000.0│1500.00 │5044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│118300.00 │119800.0│1800.00 │14359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│147500.00 │149500.0│2000.00 │10017 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5980.00 │6070.00 │50.00 │1386│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│50100.00 │51100.00│1000.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11700.00 │11650.00│-200.00 │24260 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29750.00 │29450.00│-300.00 │1711│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│70000.00 │70800.00│800.00 │11274 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21200.00 │21100.00│-150.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│41000.00 │43100.00│2150.00 │20839 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8340.00 │8340.00 │10.00 │8105│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│7420.00 │7410.00 │-50.00 │33908 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│144500.00 │145500.0│1500.00 │4269│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│56200.00 │56800.00│1100.00 │7088│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10300.00 │10800.00│450.00 │10541 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│40300.00 │40850.00│900.00 │2298│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│29000.00 │29100.00│150.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│38300.00 │38700.00│250.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│18050.00 │18950.00│850.00 │4135│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│136500.00 │135500.0│-1000.00│353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10115.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │43635.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12680.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11885.00 │11850.00│-10.00 │5 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20040.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 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 202107 ( 10)│80800.00 │80400.00│-100.00 │545645 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│326000.00 │326500.0│-1000.00│9954│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│335500.00 │339000.0│0.00│18840 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│33050.00 │32800.00│0.00│64291 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│26950.00 │27000.00│50.00 │140846 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│236000.00 │234500.0│-500.00 │33708 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44950.00 │44600.00│-200.00 │4409│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│41350.00 │41100.00│-500.00 │54511 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│87800.00 │88500.00│900.00 │129908 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│287000.00 │286500.0│-500.00 │7405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│660000.00 │675000.0│24000.00│22652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│177000.00 │179000.0│2500.00 │23956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│155000.00 │158000.0│3500.00 │42159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│39150.00 │39000.00│-650.00 │11674 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│52500.00 │52100.00│-700.00 │26226 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│104500.00 │104000.0│0.00│3950│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│47300.00 │46600.00│-1200.00│4934│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84700.00 │85000.00│100.00 │3657│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│133500.00 │132500.0│-1500.00│9210│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│45250.00 │45000.00│-550.00 │62218 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│282000.00 │276500.0│-4500.00│31418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│110000.00 │107000.0│-2000.00│2349│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24300.00 │24250.00│500.00 │314327 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│56400.00 │56800.00│-100.00 │38164 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│834000.00 │822000.0│-8000.00│11130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9520.00 │9440.00 │-60.00 │28536 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│15250.00 │15450.00│300.00 │14243 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│127500.00 │124000.0│-2500.00│96788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42200.00 │42150.00│-50.00 │13538 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│167000.00 │162500.0│-4000.00│9152│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│54100.00 │54100.00│0.00│1568│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│391000.00 │398000.0│9000.00 │68117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│33650.00 │33200.00│-450.00 │64123 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15300.00 │15300.00│0.00│15316 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│101000.00 │99700.00│-3300.00│10788 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│433000.00 │434000.0│-2000.00│393 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10600.00 │10600.00│-150.00 │4200│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27900.00 │27900.00│-50.00 │1692│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│22250.00 │22450.00│300.00 │17102 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23950.00 │25000.00│1250.00 │291378 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│118000.00 │116000.0│-1500.00│408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│275000.00 │272000.0│-5000.00│8761│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│80800.00 │80300.00│-900.00 │6788│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6850.00 │6760.00 │-110.00 │47366 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34400.00 │34200.00│-150.00 │3203│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│46500.00 │48950.00│2550.00 │12627 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│830000.00 │820000.0│-2000.00│2301│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│40150.00 │39650.00│-400.00 │4389│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│107000.00 │103500.0│-3000.00│10982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│33200.00 │35200.00│2000.00 │30836 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│55600.00 │54600.00│-100.00 │22466 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│92600.00 │97500.00│5000.00 │19768 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│99400.00 │98600.00│-1000.00│31292 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│28150.00 │27800.00│-400.00 │3956│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7630.00 │7600.00 │-160.00 │10041 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9220.00 │9180.00 │-140.00 │3135│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│17700.00 │17500.00│-350.00 │2263│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30000.00 │29650.00│-350.00 │880 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│225500.00 │227500.0│2500.00 │8892│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12800.00 │12750.00│-50.00 │1747│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│117000.00 │116500.0│500.00 │3251│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│284000.00 │282000.0│-2000.00│3588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6030.00 │6070.00 │70.00 │5028│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│221500.00 │221000.0│2500.00 │2173│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8660.00 │8790.00 │90.00 │1590│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│188500.00 │186000.0│-1500.00│1019│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│284500.00 │280500.0│-3500.00│5041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25250.00 │25050.00│50.00 │1103│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│137500.00 │136500.0│0.00│5426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32200.00 │32350.00│100.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3860.00 │3790.00 │-90.00 │35082 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│45000.00 │46850.00│2250.00 │83788 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│204500.00 │203000.0│-1500.00│4677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│86500.00 │85400.00│-1100.00│3957│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25000.00 │24450.00│-550.00 │8040│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│149500.00 │156000.0│7500.00 │375430 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│19350.00 │19500.00│50.00 │5647│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19100.00 │19150.00│50.00 │2238│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│32150.00 │32750.00│600.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│62800.00 │63700.00│1000.00 │8987│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8540.00 │8700.00 │120.00 │4653│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│269500.00 │271000.0│2000.00 │11157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│54200.00 │54900.00│1000.00 │10053 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1679000.00│1699000.│34000.00│1571│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│75400.00 │74500.00│-800.00 │2067│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│211000.00 │211500.0│-1000.00│1068│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│68700.00 │69600.00│800.00 │648 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78700.00 │79200.00│200.00 │1708│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│321500.00 │324500.0│2500.00 │200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│17900.00 │18150.00│300.00 │11847 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6680.00 │6690.00 │-30.00 │405 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│50600.00 │50300.00│-1000.00│1455│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│452500.00 │451500.0│-2500.00│263 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│106500.00 │107500.0│0.00│86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│305500.00 │305000.0│-2000.00│350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37300.00 │37350.00│150.00 │1415│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│81800.00 │81000.00│-600.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63100.00 │63500.00│100.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42600.00 │42350.00│100.00 │1395│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│87300.00 │86900.00│-600.00 │1678│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│32050.00 │31250.00│-700.00 │7243│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│317500.00 │322500.0│3500.00 │340 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42350.00 │44250.00│1800.00 │1239│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65300.00 │66700.00│1700.00 │17562 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│290500.00 │279500.0│-10500.0│2584│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│60300.00 │60100.00│-300.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43800.00 │44150.00│100.00 │871 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4370.00 │4450.00 │80.00 │15017 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│258000.00 │253000.0│-4500.00│549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│133000.00 │134000.0│1000.00 │1278│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│93200.00 │93900.00│-100.00 │994 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│27250.00 │27750.00│400.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│87400.00 │86700.00│-500.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│201000.00 │208500.0│14100.00│2046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│131800.00 │130200.0│-1600.00│427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│323400.00 │332500.0│9000.00 │525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│177700.00 │179200.0│1900.00 │1408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41200.00 │41100.00│150.00 │904 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│47750.00 │46400.00│-550.00 │2695│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53800.00 │55100.00│2100.00 │29386 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│24000.00 │24650.00│850.00 │7974│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│50300.00 │49700.00│350.00 │1514│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│28650.00 │28800.00│-50.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│70800.00 │72400.00│800.00 │227 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10350.00 │10450.00│200.00 │948 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│56700.00 │54800.00│-800.00 │96459 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│134000.00 │135000.0│1500.00 │5044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│118300.00 │119800.0│1800.00 │14359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│147500.00 │149500.0│2000.00 │10017 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5980.00 │6070.00 │50.00 │1386│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│50100.00 │51100.00│1000.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11700.00 │11650.00│-200.00 │24260 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29750.00 │29450.00│-300.00 │1711│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│70000.00 │70800.00│800.00 │11274 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21200.00 │21100.00│-150.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│41000.00 │43100.00│2150.00 │20839 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8340.00 │8340.00 │10.00 │8105│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│7420.00 │7410.00 │-50.00 │33908 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│144500.00 │145500.0│1500.00 │4269│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│56200.00 │56800.00│1100.00 │7088│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10300.00 │10800.00│450.00 │10541 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│40300.00 │40850.00│900.00 │2298│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│29000.00 │29100.00│150.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│38300.00 │38700.00│250.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│18050.00 │18950.00│850.00 │4135│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│136500.00 │135500.0│-1000.00│353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10115.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │43635.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12680.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11885.00 │11850.00│-10.00 │5 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20040.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
