[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202112 ( 10)│71300.00 │72500.00│0.00 │1439702 │
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20211│266000.00 │264500.0│-8000.00│22600 │
│2 ( 10) │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│KT F 202112 ( 10)│30800.00 │31150.00│0.00 │45688 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202112 ( 10)│21700.00 │21550.00│-550.00 │42184 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202112 ( 10)│199500.00 │200500.0│-5000.00│38116 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202112 ( 10)│45300.00 │45200.00│-800.00 │3364 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202112 ( 10)│35950.00 │36250.00│-350.00 │35569 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202112 ( 10)│78000.00 │79200.00│-1600.00│53893 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202112 ( 10)│225500.00 │227500.0│-6000.00│6696 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성SDI F 202112 ( 10)│690000.00 │710000.0│-3000.00│14110 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202112 ( 10)│165500.00 │170500.0│0.00 │34981 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202112 ( 10)│118500.00 │120000.0│-2000.00│39929 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202112 ( 10)│36500.00 │36300.00│-650.00 │12238 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202112 ( 10)│38450.00 │38400.00│-1000.00│29569 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202112 ( 10)│82400.00 │81100.00│-1300.00│805 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202112 ( 10)│37600.00 │38700.00│-300.00 │3864 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202112 ( 10)│82300.00 │83100.00│-700.00 │15354 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202112 ( 10)│90100.00 │91100.00│-2300.00│6702 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202112 ( 10)│40500.00 │40800.00│-950.00 │45687 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202112 ( 10)│203000.00 │204500.0│-5000.00│18059 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│CJ F 202112 ( 10)│81800.00 │82500.00│-2300.00│2723 │
├─────────────┼─────┼────┼────┼────┤
│LGD F 202112 ( 10)│20250.00 │20550.00│-400.00 │98708 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202112 ( 10)│55000.00 │55200.00│-400.00 │52177 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202112 ( 10)│710000.00 │713000.0│-9000.00│9422 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202112 ( 10)│8790.00 │8850.00 │-140.00 │15786 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202112 ( 12)│7210.00 │7300.00 │-40.00 │11941 │
│* │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202112 ( 10)│113500.00 │117000.0│1500.00 │285505 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202112 ( 10)│37500.00 │37550.00│-900.00 │19407 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202112 ( 10)│140000.00 │150500.0│-2500.00│1378 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202112 ( 10)│38650.00 │38600.00│-450.00 │1845 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202112 ( 10)│385000.00 │386500.0│-3000.00│21469 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202112 ( 10)│25150.00 │26650.00│-400.00 │206490 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202112 ( 10)│13700.00 │13800.00│-50.00 │12626 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202112 ( 10)│82900.00 │83500.00│-1300.00│7493 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202112 ( 10)│509000.00 │502000.0│-18000.0│1936 │
│ │ │0 │0 │ │
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202112 ( 10)│10900.00 │10800.00│-200.00 │6871 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202112 ( 10)│22500.00 │22300.00│-450.00 │1421 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202112 ( 10)│19450.00 │19750.00│-450.00 │8502 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202112 ( 10)│20750.00 │19900.00│-3150.00│500252 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202112 ( 10)│88000.00 │88300.00│-2500.00│566 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202112 ( 10)│195500.00 │201000.0│-500.00 │4376 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202112 ( 10)│62000.00 │61800.00│-1400.00│15262 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202112 ( 10)│5300.00 │5250.00 │-160.00 │17421 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202112 ( 10)│33350.00 │32900.00│-650.00 │619 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202112 ( 10)│41700.00 │42250.00│-800.00 │3958 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202112 ( 10)│689000.00 │690000.0│-6000.00│22889 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202112 ( 10)│30000.00 │30200.00│-750.00 │1343 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202112 ( 10)│80000.00 │78700.00│-3000.00│12992 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202112 ( 10)│29600.00 │28500.00│-1250.00│7696 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202112 ( 10)│45200.00 │45350.00│-1100.00│16733 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202112 ( 10)│72800.00 │72600.00│-1900.00│4330 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202112 ( 10)│72000.00 │72100.00│-2700.00│24034 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202112 ( 10)│22700.00 │22850.00│-200.00 │14569 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202112 ( 10)│8350.00 │8300.00 │-230.00 │18725 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202112 ( 10)│9100.00 │9210.00 │-210.00 │13232 │
├─────────────┼─────┼────┼────┼────┤
│GKL F 202112 ( 10)│11950.00 │12250.00│-250.00 │5746 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202112 ( 10)│23900.00 │23800.00│-600.00 │4967 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202112 ( 10)│287500.00 │292500.0│-2000.00│23633 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202112 ( 10)│12550.00 │12650.00│-150.00 │1297 │
├─────────────┼─────┼────┼────┼────┤
│OCI F 202112 ( 10)│106000.00 │112500.0│500.00 │6804 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│SK F 202112 ( 10)│252500.00 │254500.0│-1500.00│10988 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202112 ( 10)│4760.00 │4900.00 │-80.00 │9863 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202112 ( 10)│157500.00 │158500.0│1000.00 │6506 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202112 ( 10)│6600.00 │6590.00 │-260.00 │3798 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDS F 202112 ( 10)│147000.00 │147500.0│-3000.00│1390 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202112 ( 10)│166000.00 │166500.0│-2500.00│5866 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202112 ( 10)│22100.00 │22350.00│-400.00 │4151 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202112 ( 10)│108500.00 │107500.0│-4000.00│9095 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한화 F 202112 ( 10)│30600.00 │30950.00│-300.00 │6141 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202112 ( 10)│2950.00 │3000.00 │-50.00 │18862 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202112 ( 10)│33250.00 │33550.00│0.00 │30962 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202112 ( 10)│146500.00 │151500.0│-2500.00│935 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202112 ( 10)│73700.00 │72700.00│-3700.00│5891 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202112 ( 10)│23500.00 │24200.00│-300.00 │5729 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202112 ( 10)│122500.00 │122500.0│-3500.00│94782 │
│* │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202112 ( 10)│13950.00 │14050.00│-300.00 │11916 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202112 ( 10)│14150.00 │14250.00│-450.00 │1569 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202112 ( 10)│24000.00 │24400.00│-550.00 │6821 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202112 ( 10)│76900.00 │74600.00│2900.00 │142982 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202112 ( 10)│6070.00 │6070.00 │-140.00 │3655 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202112 ( 10)│218500.00 │213000.0│-1500.00│45683 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202112 ( 10)│56400.00 │56700.00│-900.00 │16117 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202112 ( 10)│1115000.00│1113000.│-27000.0│1002 │
│ │ │00 │0 │ │
├─────────────┼─────┼────┼────┼────┤
│아모레G F 202112 ( 10)│42900.00 │43200.00│-1000.00│2459 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202112 ( 10)│206000.00 │209000.0│2000.00 │1526 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202112 ( 10)│55200.00 │52900.00│-1400.00│1148 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202112 ( 10)│73200.00 │71200.00│-1800.00│1729 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202112 ( 10)│268000.00 │261000.0│-6500.00│269 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202112 ( 10)│13200.00 │13200.00│-150.00 │3659 │
├─────────────┼─────┼────┼────┼────┤
│BGF F 202112 ( 10)│5370.00 │5180.00 │-280.00 │6787 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202112 ( 10)│54000.00 │54100.00│400.00 │1514 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202112 ( 10)│360000.00 │369000.0│0.00 │384 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202112 ( 10)│88800.00 │86200.00│-2600.00│3004 │
├─────────────┼─────┼────┼────┼────┤
│KCC F 202112 ( 10)│283000.00 │286000.0│-6000.00│556 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202112 ( 10)│30000.00 │29700.00│-650.00 │1155 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202112 ( 10)│76000.00 │74600.00│-1000.00│550 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202112 ( 10)│59300.00 │59300.00│0.00 │666 │
│* │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│한전KPS F 202112 ( 10)│40000.00 │39500.00│-1700.00│4792 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202112 ( 10)│69400.00 │68900.00│-2400.00│2604 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202112 ( 10)│23500.00 │23100.00│-1100.00│7308 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202112 ( 10)│272000.00 │285000.0│-1500.00│81 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202112 ( 10)│55300.00 │54800.00│-700.00 │6040 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202112 ( 10)│55800.00 │56300.00│-1200.00│6623 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202112 ( 10)│215000.00 │215500.0│-3500.00│1289 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202112 ( 10)│38450.00 │38400.00│-1350.00│809 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202112 ( 10)│39050.00 │38900.00│-350.00 │1422 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202112 ( 10)│5080.00 │5060.00 │-70.00 │17025 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202112 ( 10)│164500.00 │167000.0│-3000.00│1537 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202112 ( 10)│94700.00 │95900.00│-1400.00│1490 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202112 ( 10)│57000.00 │57000.00│-1300.00│624 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202112 ( 10)│22450.00 │22500.00│-1050.00│2655 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202112 ( 10)│63600.00 │67300.00│-1700.00│3580 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202112 ( 10)│140100.00 │139000.0│-2000.00│257 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202112 ( 10)│156400.00 │152300.0│-8500.00│12051 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202112 ( 10)│144000.00 │144600.0│-4300.00│767 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202112 ( 10)│34600.00 │34400.00│-1000.00│559 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202112 ( 10)│35900.00 │36550.00│-1400.00│4994 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202112 ( 10)│41000.00 │40700.00│-1650.00│5487 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202112 ( 10)│20250.00 │20200.00│-650.00 │11187 │
├─────────────┼─────┼────┼────┼────┤
│원익IPS F 202112 ( 10)│38950.00 │38450.00│-1300.00│4569 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202112 ( 10)│22550.00 │22650.00│-300.00 │669 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202112 ( 10)│65800.00 │66100.00│-2000.00│413 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202112 ( 10)│10700.00 │11200.00│50.00 │5875 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202112 ( 10)│67500.00 │69800.00│0.00 │18689 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202112 ( 10)│119500.00 │119500.0│-1000.00│4062 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202112 ( 10)│87000.00 │83300.00│-1600.00│38027 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202112 ( 10)│153000.00 │154500.0│-4500.00│23300 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202112 ( 10)│4270.00 │4240.00 │-30.00 │2391 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202112 ( 10)│51500.00 │52500.00│-600.00 │2581 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202112 ( 10)│12550.00 │12650.00│-200.00 │10925 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202112 ( 10)│22100.00 │21750.00│-550.00 │4774 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202112 ( 10)│134500.00 │139000.0│2000.00 │26790 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202112 ( 10)│20000.00 │20100.00│-250.00 │2192 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202112 ( 10)│45800.00 │47000.00│-300.00 │13630 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&E F 202112 ( 10)│7550.00 │7580.00 │-100.00 │3093 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202112 ( 10)│5150.00 │5430.00 │60.00 │36524 │
├─────────────┼─────┼────┼────┼────┤
│SKC F 202112 ( 10)│194000.00 │199500.0│500.00 │6973 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202112 ( 10)│70700.00 │73600.00│600.00 │21883 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202112 ( 10)│24650.00 │24300.00│-950.00 │24272 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202112 ( 10)│32500.00 │34300.00│350.00 │7912 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202112 ( 10)│35000.00 │35000.00│-1100.00│10877 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202112 ( 10)│32100.00 │32050.00│-1050.00│999 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202112 ( 10)│20350.00 │20200.00│-700.00 │1944 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202112 ( 10)│111000.00 │113500.0│-2000.00│727 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202112 ( 10)│884000.00 │883000.0│14000.00│932 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202112 ( 10)│21000.00 │21650.00│-500.00 │4229 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202112 ( 10)│14600.00 │14800.00│-350.00 │1361 │
├─────────────┼─────┼────┼────┼────┤
│보령제약 F 202112 ( 10)│14400.00 │14300.00│-100.00 │2045 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202112 ( 10)│100400.00 │103600.0│1500.00 │17768 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202112 ( 10)│520600.00 │523600.0│-13400.0│4017 │
│ │ │0 │0 │ │
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202112 ( 10)│86100.00 │86900.00│-100.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202112 ( 10)│334000.00 │345500.0│200.00 │853 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202112 ( 10)│31950.00 │31100.00│-1450.00│13 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202112 ( 10)│6450.00 │6380.00 │-310.00 │4900 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202112 ( 14)│35000.00 │35000.00│-200.00 │456 │
│* │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202112 ( 10)│44100.00 │43200.00│-850.00 │364 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202112 │0.00 │9705.00 │0.00 │0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202112 │37010.00 │37010.00│260.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202112 │0.00 │12385.00│0.00 │0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20211│11785.00 │11835.00│-80.00 │56 │
│2 │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20211│0.00 │18200.00│0.00 │0 │
│2 │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│TIGER 나스닥100 F 20211│86540.00 │86390.00│-685.00 │25 │
│2 │ │ │ │ │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
[연합뉴스]
Copyrights ⓒ 연합뉴스. 무단 전재 및 재배포금지
종목명
현재가
등락
등락률(%)
하이트진로 30,650
▲ 250 +0.82%
유한양행 56,800
▼ 700 -1.22%
두산 84,300
▲ 2,300 +2.80%
삼천당제약 36,700
▼ 150 -0.41%
기아 76,700
▼ 2,000 -2.54%
SK하이닉스 95,700
▼ 1,400 -1.44%
현대건설 46,400
▼ 250 -0.54%
삼성화재 198,500
▲ 500 +0.25%
DB하이텍 45,550
▲ 300 +0.66%
CJ 80,400
▼ 300 -0.37%
JW중외제약 22,600
▼ 100 -0.44%
현대해상 34,100
▲ 100 +0.29%
SK네트웍스 4,280
▼ 35 -0.81%
넥센타이어 6,660
▼ 20 -0.30%
KCC 306,000
▼ 5,000 -1.61%
아모레G 35,600
▼ 150 -0.42%
쌍용C&E 7,030
0 -%
대한항공 26,500
▼ 500 -1.85%
영진약품 3,535
▼ 25 -0.70%
LG 84,300
▼ 300 -0.35%
보령제약 10,850
▼ 200 -1.81%
현대제철 33,250
▼ 650 -1.92%
농심 296,500
▲ 6,000 +2.07%
동진쎄미켐 35,750
▲ 250 +0.70%
현대차 186,000
▼ 4,000 -2.11%
POSCO 256,000
▼ 2,000 -0.78%
DB손해보험 62,400
▼ 300 -0.48%
삼성전자 61,500
▲ 1,100 +1.82%
NH투자증권 10,050
▼ 200 -1.95%
GS건설 31,500
▼ 300 -0.94%
삼성SDI 624,000
▼ 5,000 -0.79%
대한유화 127,500
▼ 1,500 -1.16%
GS리테일 25,600
▼ 350 -1.35%
메리츠증권 4,930
▼ 45 -0.90%
호텔신라 72,200
▼ 300 -0.41%
삼성전기 138,000
▲ 1,000 +0.73%
한샘 54,900
▼ 1,800 -3.17%
한화솔루션 46,600
▲ 50 +0.11%
OCI 124,000
▼ 2,500 -1.98%
고려아연 589,000
▼ 8,000 -1.34%
삼성중공업 5,990
0 -%
S-Oil 92,300
▲ 1,000 +1.10%
LG이노텍 347,000
▼ 2,500 -0.72%
롯데케미칼 182,000
▼ 2,000 -1.09%
현대위아 68,700
▼ 1,100 -1.58%
금호석유 131,500
▼ 500 -0.38%
SKC 132,500
▼ 2,000 -1.49%
현대모비스 211,000
▼ 6,500 -2.99%
HDC 6,980
▼ 80 -1.13%
에스원 60,800
▼ 1,500 -2.41%
한국전력 21,550
▼ 150 -0.69%
삼성증권 35,100
▼ 700 -1.96%
한온시스템 10,600
▼ 50 -0.47%
코웨이 65,000
▼ 300 -0.46%
포스코 ICT 6,050
0 -%
롯데쇼핑 101,500
▲ 500 +0.50%
다우기술 19,250
▲ 100 +0.52%
기업은행 9,690
▼ 90 -0.92%
BGF 4,270
▲ 25 +0.59%
삼성물산 120,500
▼ 1,000 -0.82%
팬오션 5,520
▼ 60 -1.08%
삼성카드 31,550
▼ 300 -0.94%
제일기획 22,350
▼ 250 -1.11%
KT 38,000
▼ 300 -0.78%
LG유플러스 12,350
▼ 100 -0.80%
삼성생명 62,000
▼ 800 -1.27%
네패스 22,200
▲ 50 +0.23%
두산중공업 21,450
▲ 250 +1.18%
파라다이스 15,300
▲ 100 +0.66%
SK 236,000
▼ 500 -0.21%
강원랜드 26,400
▲ 500 +1.93%
NAVER 250,000
▼ 8,000 -3.10%
카카오 79,200
▼ 900 -1.12%
CJ ENM 100,100
▼ 1,900 -1.86%
JYP Ent. 61,000
▲ 1,700 +2.87%
SFA반도체 5,470
▲ 50 +0.92%
엔씨소프트 382,500
0 -%
하나투어 50,400
▼ 200 -0.40%
디오 25,150
▼ 250 -0.98%
에스엠 70,300
0 -%
서울반도체 11,550
▲ 100 +0.87%
한전KPS 42,000
▲ 550 +1.33%
LG생활건강 726,000
0 -%
LG화학 651,000
▼ 7,000 -1.06%
안랩 91,600
▼ 2,700 -2.86%
신한지주 35,500
▼ 550 -1.53%
CS 2,170
▼ 15 -0.69%
LG전자 102,000
▼ 1,500 -1.45%
셀트리온 202,500
▼ 9,500 -4.48%
웹젠 20,450
▼ 150 -0.73%
현대백화점 66,000
▼ 100 -0.15%
컴투스 80,700
▼ 4,600 -5.39%
GS 44,200
▲ 450 +1.03%
CJ CGV 21,450
▲ 50 +0.23%
LIG넥스원 90,700
▲ 2,400 +2.72%
에코프로 121,100
▲ 3,300 +2.80%
메디톡스 123,400
▼ 1,500 -1.20%
한화생명 2,355
▼ 35 -1.46%
비에이치 29,050
▲ 1,200 +4.31%
파트론 8,850
▲ 170 +1.96%
후성 16,050
▼ 50 -0.31%
씨젠 34,700
▼ 1,350 -3.74%
CJ제일제당 419,000
▲ 2,000 +0.48%
스맥 2,620
▲ 20 +0.77%
KODEX 삼성그룹 8,760
▼ 10 -0.11%
KB금융 50,700
▼ 1,200 -2.31%
한세실업 17,900
▼ 200 -1.10%
LX하우시스 46,900
▲ 600 +1.30%
영원무역 47,100
▲ 1,100 +2.39%
GKL 15,250
▲ 50 +0.33%
포메탈 5,190
▲ 80 +1.57%
한미약품 311,500
▲ 500 +0.16%
이마트 105,000
▼ 500 -0.47%
TIGER 헬스케어 31,295
▼ 405 -1.28%
KODEX 은선물(H) 3,955
▼ 115 -2.83%
TIGER 증권 3,640
▼ 40 -1.09%
한국콜마 40,050
▲ 150 +0.38%
PI첨단소재 37,750
▼ 350 -0.92%
NHN 28,350
▼ 300 -1.05%
TIGER 차이나CSI300 10,745
▼ 45 -0.42%
코스맥스 65,700
▲ 400 +0.61%
마니커에프앤지 3,985
▼ 30 -0.75%
만도 54,200
▼ 600 -1.09%
골프존 140,000
▲ 1,600 +1.16%
RFHIC 23,100
▼ 50 -0.22%
원익IPS 29,200
▲ 100 +0.34%
두산밥캣 33,200
▲ 100 +0.30%
모비스 2,280
▼ 115 -4.80%
넷마블 67,300
▼ 700 -1.03%
세화피앤씨 1,335
▲ 5 +0.38%
한화시스템 15,300
▲ 300 +2.00%
천보 255,000
▼ 2,000 -0.78%
KBSTAR 200IT 13,145
0 -%
씨엔티드림 2,595
▲ 95 +3.80%
SOL KRX300 15,255
▼ 245 -1.58%
KODEX Top5PlusTR 15,625
▼ 115 -0.73%
대모 8,420
▲ 70 +0.84%
DL이앤씨 43,050
▼ 350 -0.81%
확대
축소
프린트
목록
