◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│56100.00 │55700.00│100.00 │1824331 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│229000.00 │236000.0│8500.00 │29959 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│197000.00 │200000.0│5000.00 │11687 │
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23700.00 │24000.00│300.00 │60481 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20150.00 │20050.00│100.00 │52782 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│158000.00 │157000.0│2000.00 │266868 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│29300.00 │29400.00│300.00 │8348│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│30400.00 │30800.00│600.00 │67909 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│40700.00 │40650.00│250.00 │112719 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│210000.00 │212000.0│7000.00 │15196 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│422000.00 │424500.0│7500.00 │58453 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│127000.00 │126000.0│1000.00 │20596 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│86700.00 │90500.00│5400.00 │197061 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23900.00 │23650.00│-50.00 │1394│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25250.00 │25300.00│400.00 │26672 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│80000.00 │85900.00│6500.00 │28692 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33300.00 │32950.00│-150.00 │3643│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│83400.00 │84500.00│1400.00 │21175 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│88100.00 │87600.00│200.00 │12378 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28050.00 │28400.00│600.00 │63438 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│157500.00 │155500.0│1000.00 │61344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82300.00 │82000.00│-300.00 │1016│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│12800.00 │13350.00│850.00 │121588 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│36850.00 │36700.00│250.00 │77891 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│677000.00 │700000.0│33000.00│77636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9000.00 │9200.00 │360.00 │98735 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7400.00 │7410.00 │-50.00 │34071 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│72700.00 │74500.00│2400.00 │454514 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│24500.00 │24650.00│50.00 │20671 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│120000.00 │118000.0│-1000.00│5557│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│28900.00 │28550.00│0.00│4807│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│311500.00 │313000.0│7500.00 │51605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17450.00 │17600.00│200.00 │16620 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11550.00 │11900.00│350.00 │41046 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│58300.00 │58300.00│800.00 │10841 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│409500.00 │414000.0│7500.00 │1218│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8180.00 │8230.00 │120.00 │10816 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│79100.00 │78700.00│-400.00 │13085 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28300.00 │26900.00│-1150.00│8231│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14300.00 │14200.00│-50.00 │1524│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│10050.00 │9970.00 │-80.00 │51022 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│76200.00 │76900.00│1000.00 │2966│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│172000.00 │170500.0│1000.00 │5442│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│60200.00 │59100.00│100.00 │23951 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5150.00 │5210.00 │150.00 │81036 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29000.00 │28850.00│-150.00 │484 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│25500.00 │25600.00│1050.00 │14903 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│795000.00 │819000.0│35000.00│3276│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│39200.00 │38850.00│-100.00 │18381 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│58400.00 │58300.00│600.00 │15313 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22900.00 │22950.00│50.00 │4323│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32150.00 │32650.00│500.00 │53532 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│39750.00 │39200.00│-50.00 │4753│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│71600.00 │71000.00│400.00 │14515 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20900.00 │20800.00│-150.00 │2946│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5130.00 │5150.00 │50.00 │7270│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5250.00 │5270.00 │40.00 │5811│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12200.00 │12200.00│200.00 │910 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14400.00 │14350.00│100.00 │2853│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│145000.00 │145500.0│2500.00 │10645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9090.00 │9050.00 │30.00 │23861 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│61100.00 │61200.00│2300.00 │8729│
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│213000.00 │211500.0│3000.00 │8362│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5050.00 │5140.00 │90.00 │3408│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│103500.00 │101500.0│-500.00 │3630│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5190.00 │5100.00 │10.00 │2737│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│160500.00 │157500.0│-2000.00│1896│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│173500.00 │174500.0│2000.00 │8237│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│16950.00 │17050.00│100.00 │886 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│117000.00 │116000.0│1000.00 │19420 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│24600.00 │25000.00│700.00 │10160 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1480.00 │1480.00 │0.00│23787 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│30950.00 │30600.00│350.00 │99079 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│120500.00 │120000.0│0.00│3113│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30200.00 │30700.00│450.00 │3373│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│23200.00 │22550.00│-650.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│370000.00 │371000.0│6500.00 │62275 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│12900.00 │12950.00│150.00 │2339│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│15650.00 │15600.00│100.00 │4700│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│35500.00 │34500.00│-1000.00│11276 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│237200.00 │228200.0│-9000.00│28240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4055.00 │4055.00 │45.00 │2885│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│307500.00 │302500.0│-4000.00│54057 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│46500.00 │46450.00│500.00 │15695 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1510000.00│1560000.│58000.00│799 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│54300.00 │53900.00│400.00 │3179│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│180000.00 │178500.0│-1500.00│1460│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│57600.00 │56200.00│-1200.00│4878│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│84300.00 │83600.00│-1000.00│16508 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│300500.00 │289000.0│-11500.0│1275│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12650.00 │13850.00│1350.00 │40815 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4110.00 │4140.00 │30.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│45600.00 │45200.00│-400.00 │810 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│404000.00 │400000.0│-3500.00│3023│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│94300.00 │99800.00│7300.00 │1494│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│138000.00 │139000.0│500.00 │157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32150.00 │31350.00│-1550.00│2573│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│96300.00 │95800.00│-200.00 │585 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│67100.00 │66300.00│-600.00 │1963│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28100.00 │28050.00│100.00 │985 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│58600.00 │57600.00│-700.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│20000.00 │20000.00│100.00 │2967│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│361500.00 │361000.0│-2000.00│369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│34400.00 │34000.00│150.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│28700.00 │28450.00│250.00 │4459│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│205500.00 │207000.0│1000.00 │972 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│47900.00 │47950.00│50.00 │1769│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│24600.00 │27750.00│2950.00 │6668│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3330.00 │3310.00 │40.00 │4194│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│112000.00 │113500.0│3000.00 │232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│106500.00 │106000.0│500.00 │3705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│54600.00 │55700.00│1800.00 │633 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│18950.00 │19050.00│50.00 │1200│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│36400.00 │36950.00│700.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│220900.00 │206800.0│-15100.0│1808│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│108300.00 │106700.0│1000.00 │785 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│217500.00 │232000.0│14500.00│728 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│121400.00 │119200.0│-100.00 │930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│30800.00 │31800.00│1150.00 │2165│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│28100.00 │27550.00│-400.00 │3521│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41700.00 │41650.00│400.00 │5432│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│14050.00 │15400.00│1550.00 │14542 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│34100.00 │33450.00│900.00 │3262│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│37450.00 │37650.00│650.00 │13476 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│58800.00 │57800.00│0.00│323 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│9580.00 │9940.00 │500.00 │14960 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│37700.00 │35550.00│-2300.00│10443 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│149500.00 │148000.0│0.00│5965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│101500.00 │100200.0│400.00 │57672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│88000.00 │88600.00│2000.00 │11751 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6200.00 │6330.00 │130.00 │12968 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│28300.00 │28150.00│350.00 │379 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8550.00 │8580.00 │130.00 │13618 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│20150.00 │20350.00│450.00 │2399│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│49200.00 │49900.00│1300.00 │15029 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│30700.00 │33900.00│4200.00 │39026 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│35250.00 │34700.00│-400.00 │4929│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7580.00 │7525.00 │75.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │45355.00 │45355.00│155.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8885.00 │8930.00 │145.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10745.00 │10905.00│220.00 │891 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
