◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│57400.00 │56800.00│-500.00 │1182322 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│227500.00 │227000.0│1000.00 │31530 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│195000.00 │194500.0│-500.00 │3501│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23900.00 │23800.00│-50.00 │49773 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19300.00 │19300.00│0.00│18554 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│133000.00 │135000.0│2000.00 │105631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│31050.00 │30600.00│500.00 │15238 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30150.00 │30150.00│-100.00 │25866 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│41150.00 │41100.00│0.00│82122 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│207500.00 │212500.0│3500.00 │13827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│415000.00 │466000.0│50000.00│102885 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│140500.00 │142000.0│3000.00 │22395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│78500.00 │78200.00│100.00 │50060 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│24950.00 │24650.00│-300.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│25200.00 │24750.00│-450.00 │19121 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│78200.00 │82300.00│4000.00 │10963 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│34750.00 │35350.00│300.00 │2386│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80100.00 │80300.00│100.00 │7610│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│86200.00 │87000.00│200.00 │2849│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29100.00 │28900.00│-350.00 │36100 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│133000.00 │159000.0│26500.00│161460 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│83200.00 │83800.00│300.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12450.00 │12550.00│0.00│21505 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35500.00 │35550.00│50.00 │39422 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│632000.00 │669000.0│27000.00│38825 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│8900.00 │8950.00 │440.00 │172194 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7440.00 │7400.00 │-30.00 │17007 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│81600.00 │80500.00│-1200.00│114212 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│28400.00 │27400.00│-850.00 │43273 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│114000.00 │114000.0│500.00 │1691│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│27500.00 │29000.00│1750.00 │21449 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│312500.00 │313500.0│2500.00 │39006 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17500.00 │17300.00│0.00│17519 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11450.00 │11300.00│-50.00 │11043 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│60400.00 │61000.00│1000.00 │18316 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│424000.00 │427500.0│16000.00│3791│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8150.00 │8300.00 │30.00 │2835│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│87000.00 │84500.00│-2500.00│16257 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26250.00 │25750.00│-500.00 │893 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14000.00 │13850.00│150.00 │104 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9540.00 │9270.00 │-230.00 │37619 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77200.00 │76900.00│-300.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│169000.00 │171000.0│1500.00 │1302│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47550.00 │47500.00│-450.00 │6998│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5470.00 │5390.00 │-60.00 │20502 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28300.00 │28350.00│150.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│25100.00 │25750.00│500.00 │2834│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│841000.00 │845000.0│8000.00 │994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│44000.00 │46500.00│2550.00 │21168 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│55400.00 │58100.00│4200.00 │41332 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│23550.00 │23500.00│-200.00 │2572│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34800.00 │34250.00│-500.00 │24371 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│38000.00 │38050.00│100.00 │1556│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69500.00 │69500.00│-300.00 │4899│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22400.00 │22450.00│-100.00 │779 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5220.00 │5200.00 │20.00 │1579│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5310.00 │5230.00 │-20.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12550.00 │12550.00│0.00│218 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15300.00 │15300.00│100.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│166500.00 │160500.0│-4500.00│9302│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9510.00 │9100.00 │0.00│30626 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│58100.00 │64300.00│7400.00 │43861 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│231500.00 │239500.0│10000.00│13216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5030.00 │4990.00 │-60.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│83200.00 │86300.00│3900.00 │2205│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5210.00 │5160.00 │-30.00 │1144│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│168500.00 │169000.0│1000.00 │1311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│163500.00 │165000.0│1500.00 │5170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18850.00 │18750.00│0.00│531 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│105500.00 │106500.0│1000.00 │2055│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25200.00 │25150.00│-50.00 │2659│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1490.00 │1490.00 │0.00│1660│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│27550.00 │29000.00│1750.00 │97444 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│112000.00 │113000.0│500.00 │380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│30500.00 │30650.00│50.00 │571 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22500.00 │22600.00│-50.00 │3086│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│366500.00 │368500.0│-1000.00│58399 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│12800.00 │12900.00│100.00 │2652│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17500.00 │18250.00│800.00 │11749 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│37350.00 │38850.00│1850.00 │7699│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│269000.00 │278500.0│3100.00 │18570 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4395.00 │4395.00 │0.00│1427│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│302500.00 │315000.0│13500.00│34889 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│43100.00 │44950.00│2050.00 │11901 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1377000.00│1366000.│16000.00│1304│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│52000.00 │53200.00│1200.00 │1736│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│165500.00 │165000.0│-2000.00│324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│60100.00 │71100.00│16400.00│3978│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│74900.00 │74200.00│-1100.00│2149│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│305000.00 │360500.0│83000.00│197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9800.00 │9940.00 │70.00 │4741│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4260.00 │4210.00 │-30.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45850.00 │45300.00│-750.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│416000.00 │417500.0│1500.00 │2092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│103500.00 │104000.0│-1000.00│739 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│135500.00 │135500.0│-1000.00│109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34150.00 │34500.00│100.00 │402 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│90200.00 │91300.00│1500.00 │55 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│59400.00 │68000.00│9600.00 │70771 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29300.00 │29150.00│-250.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59000.00 │58900.00│-300.00 │73 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18600.00 │18450.00│50.00 │7185│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│379000.00 │383000.0│-3000.00│324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│34150.00 │33350.00│-1150.00│222 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│28650.00 │28700.00│300.00 │13433 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│206000.00 │205500.0│-1000.00│519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│46850.00 │47100.00│0.00│1098│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│23450.00 │23950.00│300.00 │40 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3640.00 │3500.00 │30.00 │28431 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│113500.00 │115500.0│1000.00 │351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90800.00 │90300.00│300.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│61000.00 │60300.00│-1200.00│394 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│22250.00 │21550.00│150.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36350.00 │36500.00│150.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│177000.00 │181000.0│5100.00 │675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│128500.00 │127400.0│1700.00 │266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│239100.00 │241300.0│300.00 │351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│115100.00 │116700.0│2300.00 │768 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35400.00 │35300.00│100.00 │2244│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│26850.00 │26650.00│-100.00 │1957│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46500.00 │46700.00│-250.00 │1986│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10450.00 │10400.00│-50.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│38600.00 │38550.00│450.00 │2226│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│37700.00 │38350.00│1350.00 │5361│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59000.00 │58500.00│-600.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11250.00 │11800.00│700.00 │9019│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│33650.00 │33100.00│-50.00 │1825│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│133500.00 │135500.0│3000.00 │4833│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│97800.00 │103700.0│6200.00 │49945 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│77800.00 │85700.00│7900.00 │75414 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6650.00 │6850.00 │230.00 │43076 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│33750.00 │35350.00│1650.00 │934 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8560.00 │8570.00 │-20.00 │6273│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22600.00 │24150.00│1600.00 │10426 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│53300.00 │55500.00│2300.00 │12772 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│30550.00 │31800.00│1250.00 │5576│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│32500.00 │32900.00│950.00 │6120│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7420.00 │7515.00 │130.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │47200.00 │47200.00│2080.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8710.00 │8710.00 │-35.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11010.00 │10860.00│-85.00 │543 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
