◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│68100.00 │67600.00│0.00│2366817 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│230500.00 │233000.0│1000.00 │5207│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│244500.00 │244000.0│500.00 │13316 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23700.00 │23750.00│100.00 │27793 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21700.00 │22650.00│1000.00 │296749 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│181500.00 │181000.0│1000.00 │81652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│40200.00 │39550.00│-250.00 │22761 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34350.00 │34000.00│-150.00 │85529 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│60100.00 │59900.00│500.00 │99557 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│249000.00 │247000.0│0.00│14294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│533000.00 │549000.0│24000.00│21939 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│153000.00 │151000.0│-1000.00│22629 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│89500.00 │88600.00│-600.00 │32703 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29200.00 │29700.00│550.00 │7047│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│33500.00 │33200.00│50.00 │25099 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│76200.00 │77400.00│1300.00 │5844│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│38050.00 │38250.00│650.00 │6000│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│86300.00 │86400.00│0.00│4191│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│103500.00 │103000.0│500.00 │11073 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36050.00 │35550.00│-250.00 │63912 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│158000.00 │160500.0│5500.00 │56142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80900.00 │81400.00│600.00 │1555│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15350.00 │15200.00│-100.00 │117645 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46850.00 │46300.00│-150.00 │72388 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│758000.00 │799000.0│51000.00│51465 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9810.00 │9720.00 │-20.00 │40407 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│9080.00 │8650.00 │-350.00 │58001 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│101500.00 │98800.00│-2200.00│252814 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31950.00 │31600.00│-150.00 │4570│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│155000.00 │156000.0│1500.00 │4777│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│36400.00 │35800.00│-1050.00│1443│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│282000.00 │282500.0│500.00 │30188 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│24600.00 │25250.00│1100.00 │101578 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11500.00 │11550.00│100.00 │19062 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│68400.00 │70800.00│4500.00 │64936 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│393500.00 │395500.0│3000.00 │194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9550.00 │9580.00 │0.00│6877│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│84100.00 │84600.00│1100.00 │13712 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25650.00 │25300.00│-350.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14450.00 │14350.00│0.00│713 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│15000.00 │14850.00│0.00│39513 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│103500.00 │104500.0│2500.00 │2862│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│295500.00 │289000.0│-1500.00│15810 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│76300.00 │75500.00│200.00 │16305 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│7100.00 │6760.00 │-150.00 │720706 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34700.00 │34850.00│200.00 │2034│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27250.00 │27300.00│-200.00 │798 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│822000.00 │823000.0│-2000.00│1978│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33000.00 │32900.00│-550.00 │3142│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│76500.00 │76000.00│-300.00 │15591 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│25250.00 │24900.00│-150.00 │4233│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34500.00 │34700.00│750.00 │33369 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│47000.00 │46600.00│-100.00 │2378│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81700.00 │83500.00│2500.00 │31706 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23100.00 │23250.00│250.00 │2203│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│6050.00 │5990.00 │-50.00 │2204│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7420.00 │7440.00 │30.00 │1592│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15650.00 │15600.00│150.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19100.00 │19550.00│350.00 │468 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│162000.00 │161000.0│-500.00 │3779│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11350.00 │11250.00│-100.00 │2831│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│67400.00 │68800.00│2300.00 │8368│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│217000.00 │217500.0│1500.00 │2084│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4780.00 │4830.00 │30.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│149500.00 │141500.0│-8000.00│15982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5870.00 │5830.00 │-110.00 │1741│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│179000.00 │179000.0│0.00│1753│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│198000.00 │193500.0│-3000.00│5606│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21650.00 │21700.00│200.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│124000.00 │126000.0│3000.00 │12135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26750.00 │26900.00│150.00 │5496│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2190.00 │2160.00 │-20.00 │45936 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│49450.00 │49550.00│700.00 │184350 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│190500.00 │187500.0│-2500.00│2340│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│45950.00 │45350.00│-50.00 │9482│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24200.00 │24250.00│-100.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│366000.00 │373500.0│5500.00 │31225 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15050.00 │15150.00│300.00 │3662│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19350.00 │18300.00│-850.00 │5809│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│36100.00 │34900.00│-1250.00│727 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│209300.00 │185500.0│-24900.0│17657 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6920.00 │7000.00 │120.00 │7829│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│305000.00 │302000.0│0.00│32034 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│45650.00 │47400.00│2000.00 │10074 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1574000.00│1545000.│-17000.0│266 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│55300.00 │54800.00│0.00│1761│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│207500.00 │205500.0│-1500.00│3908│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│56700.00 │55500.00│-2400.00│3402│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│72500.00 │71900.00│-700.00 │4639│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│325000.00 │318000.0│-5000.00│657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15450.00 │15750.00│400.00 │23193 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4690.00 │4760.00 │60.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│46450.00 │46400.00│200.00 │167 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│370500.00 │367500.0│-4500.00│711 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│100000.00 │97200.00│-3300.00│799 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│172000.00 │171500.0│0.00│81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│34300.00 │34100.00│-200.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│82800.00 │82500.00│-1000.00│27 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│66900.00 │65700.00│-400.00 │1400│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29150.00 │29450.00│400.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│72300.00 │71300.00│-100.00 │2133│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21950.00 │22800.00│1250.00 │7368│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│292000.00 │297500.0│4500.00 │208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29950.00 │29900.00│-50.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│46000.00 │44600.00│-1300.00│26823 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│236500.00 │236500.0│5000.00 │1747│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46850.00 │46650.00│-150.00 │270 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31300.00 │31350.00│0.00│2130│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3850.00 │3810.00 │-10.00 │12903 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│253500.00 │245000.0│-7500.00│5139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│101000.00 │101500.0│0.00│155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│73700.00 │71000.00│-2100.00│1133│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│21400.00 │21400.00│0.00│334 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│47500.00 │48200.00│1900.00 │4223│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│213000.00 │213000.0│-2500.00│294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│131100.00 │130000.0│-400.00 │696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│252000.00 │256800.0│3200.00 │266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│135300.00 │137700.0│2500.00 │1033│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│38000.00 │38300.00│100.00 │1010│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│33550.00 │32500.00│-850.00 │5727│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40850.00 │40700.00│-150.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17150.00 │17200.00│-50.00 │732 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│39400.00 │38550.00│-500.00 │3450│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33350.00 │32800.00│-800.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63300.00 │63500.00│200.00 │29 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10000.00 │10250.00│280.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│30250.00 │30000.00│-250.00 │925 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│130500.00 │127500.0│-3500.00│3408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│101000.00 │99900.00│-500.00 │17620 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│80500.00 │84600.00│4700.00 │5535│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8010.00 │7740.00 │-270.00 │6323│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│31550.00 │31850.00│1200.00 │2740│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10050.00 │10000.00│-50.00 │2707│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20750.00 │21100.00│350.00 │4061│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│45700.00 │45600.00│200.00 │3258│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│36150.00 │34700.00│-1850.00│6199│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39800.00 │38900.00│-1000.00│10043 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4340.00 │4210.00 │-100.00 │8302│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│84500.00 │84400.00│-100.00 │677 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│34950.00 │34800.00│100.00 │825 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9690.00 │9640.00 │0.00│769 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37300.00 │37550.00│250.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31900.00 │31500.00│-250.00 │2307│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32400.00 │32600.00│500.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22050.00 │22250.00│200.00 │165 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8810.00 │8845.00 │85.00 │183 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │46635.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10415.00 │10420.00│40.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11370.00 │11315.00│-145.00 │788 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15580.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
