◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│55800.00 │56100.00│400.00 │1209265 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│239500.00 │242500.0│6500.00 │26869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│198000.00 │199000.0│-1000.00│7280│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│24000.00 │23950.00│-50.00 │34213 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20050.00 │20100.00│50.00 │31671 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│157500.00 │162500.0│5500.00 │243294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│29550.00 │29800.00│400.00 │7320│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│31000.00 │30700.00│-100.00 │43695 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│40400.00 │41700.00│1050.00 │81834 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│213000.00 │217500.0│5500.00 │14068 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│424000.00 │438500.0│14000.00│51952 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│125000.00 │129000.0│3000.00 │21702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│90400.00 │90700.00│200.00 │100131 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23450.00 │24150.00│500.00 │1098│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25250.00 │26700.00│1400.00 │34559 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│85500.00 │85500.00│-400.00 │10104 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│32650.00 │32600.00│-350.00 │2285│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84300.00 │85100.00│600.00 │16704 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│87700.00 │87300.00│-300.00 │5875│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│29800.00 │28450.00│50.00 │56975 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│152500.00 │153000.0│-2500.00│61630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│81000.00 │81100.00│-900.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│13650.00 │15100.00│1750.00 │654244 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│36900.00 │36950.00│250.00 │51092 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│696000.00 │704000.0│4000.00 │45980 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9210.00 │9260.00 │60.00 │61528 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7450.00 │7530.00 │120.00 │9851│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│74700.00 │75400.00│900.00 │282377 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25400.00 │24850.00│200.00 │15489 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│118000.00 │115500.0│-2500.00│4339│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│28950.00 │28800.00│250.00 │5341│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│313500.00 │320000.0│7000.00 │52369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17500.00 │17600.00│0.00│18468 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11950.00 │12000.00│100.00 │37562 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│57100.00 │57900.00│-400.00 │5097│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│407500.00 │403500.0│-10500.0│869 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8210.00 │8320.00 │90.00 │2911│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│79000.00 │78500.00│-200.00 │9350│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│26950.00 │27800.00│900.00 │3691│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13950.00 │13950.00│-250.00 │1135│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│9700.00 │9800.00 │-170.00 │58626 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│76100.00 │75500.00│-1400.00│1574│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│169500.00 │171000.0│500.00 │4320│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│59700.00 │60100.00│1000.00 │17234 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5150.00 │5200.00 │-10.00 │34969 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28850.00 │29200.00│350.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│25300.00 │25900.00│300.00 │2760│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│819000.00 │839000.0│20000.00│3011│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│38350.00 │38900.00│50.00 │10441 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│57700.00 │59000.00│700.00 │12488 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22400.00 │22750.00│-200.00 │3082│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32150.00 │32350.00│-300.00 │47474 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│39250.00 │40000.00│800.00 │6419│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│70200.00 │70600.00│-400.00 │16711 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20400.00 │20550.00│-250.00 │6364│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5150.00 │5290.00 │140.00 │5623│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5140.00 │5280.00 │10.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12050.00 │12250.00│50.00 │1308│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14500.00 │14700.00│350.00 │709 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│147000.00 │155500.0│10000.00│16328 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│8910.00 │9080.00 │30.00 │8045│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│61900.00 │68500.00│7300.00 │37358 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│211500.00 │212500.0│1000.00 │6084│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5120.00 │5110.00 │-30.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│103500.00 │105000.0│3500.00 │1845│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5100.00 │5110.00 │10.00 │4885│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│157500.00 │159500.0│2000.00 │1878│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│173000.00 │176500.0│2000.00 │7333│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│16800.00 │17050.00│0.00│368 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│116000.00 │117500.0│1500.00 │10594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│24900.00 │25450.00│450.00 │4043│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1480.00 │1470.00 │-10.00 │7202│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│30800.00 │31700.00│1100.00 │60723 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│121000.00 │122000.0│2000.00 │1113│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30600.00 │30800.00│100.00 │1632│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22550.00 │22550.00│0.00│1395│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│374500.00 │379000.0│8000.00 │73155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│12750.00 │12700.00│-250.00 │1988│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│15700.00 │16400.00│800.00 │22026 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│35450.00 │36150.00│1650.00 │3107│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│233800.00 │240900.0│12700.00│26773 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4115.00 │4225.00 │170.00 │3729│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│305000.00 │310000.0│7500.00 │36137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│46100.00 │46650.00│200.00 │5554│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1580000.00│1541000.│-19000.0│558 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│54300.00 │53600.00│-300.00 │2769│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│177500.00 │178000.0│-500.00 │1400│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│56800.00 │57100.00│900.00 │1259│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│84500.00 │83900.00│300.00 │14698 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│290000.00 │294000.0│5000.00 │646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13600.00 │13000.00│-850.00 │16360 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4140.00 │4120.00 │-20.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│45200.00 │44650.00│-550.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│405000.00 │406500.0│6500.00 │2145│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│98200.00 │97400.00│-2400.00│308 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│140500.00 │139000.0│0.00│8 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│31450.00 │32150.00│800.00 │4277│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│96000.00 │94500.00│-1300.00│339 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│66400.00 │66200.00│-100.00 │939 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28300.00 │28100.00│50.00 │466 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56500.00 │56000.00│-1600.00│419 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│19600.00 │20400.00│400.00 │3787│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│361000.00 │362500.0│1500.00 │100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│33750.00 │33650.00│-350.00 │429 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│28500.00 │28600.00│150.00 │7451│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│205500.00 │205000.0│-2000.00│680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│47500.00 │47600.00│-350.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│27700.00 │29700.00│1950.00 │7112│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3310.00 │3270.00 │-40.00 │4279│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│111500.00 │113500.0│0.00│237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│105000.00 │106500.0│500.00 │1075│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│55200.00 │56700.00│1000.00 │687 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19050.00 │19700.00│650.00 │2068│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│36600.00 │36650.00│-300.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│202700.00 │206500.0│-300.00 │1684│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│107300.00 │109300.0│2600.00 │1781│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│231800.00 │239900.0│7900.00 │282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│116900.00 │119500.0│300.00 │466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│31800.00 │33300.00│1500.00 │2867│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│27050.00 │26900.00│-650.00 │5050│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41450.00 │41750.00│100.00 │2343│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│15200.00 │15600.00│200.00 │10069 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│32700.00 │32900.00│-550.00 │3176│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│37450.00 │38350.00│700.00 │3631│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│58900.00 │59200.00│1400.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│9740.00 │10050.00│110.00 │4155│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│35200.00 │35900.00│350.00 │6389│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│150000.00 │152000.0│4000.00 │4838│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│100800.00 │104500.0│4300.00 │39435 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│88100.00 │90500.00│1900.00 │19557 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6260.00 │6280.00 │-50.00 │2983│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│28050.00 │29000.00│850.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8670.00 │8690.00 │110.00 │13466 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│20000.00 │20250.00│-100.00 │378 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│49500.00 │52000.00│2100.00 │7794│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│33900.00 │34100.00│200.00 │12304 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│34150.00 │35200.00│500.00 │2891│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7585.00 │7585.00 │60.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │45355.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8930.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10915.00 │10960.00│55.00 │627 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
