◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│68500.00 │67100.00│-1300.00│1614962 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│236500.00 │237000.0│1500.00 │11520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│241000.00 │235000.0│-4500.00│11660 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24350.00 │24250.00│0.00│10656 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│22000.00 │21400.00│-600.00 │77797 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│181500.00 │182500.0│1500.00 │171784 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│40050.00 │39350.00│-700.00 │8833│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34150.00 │32500.00│-1650.00│32439 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58800.00 │58300.00│-500.00 │164327 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│248500.00 │246500.0│-2000.00│15769 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│553000.00 │533000.0│-17000.0│11903 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│159500.00 │157000.0│-1500.00│41883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│87900.00 │85400.00│-2400.00│25111 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29300.00 │28350.00│-950.00 │2080│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│33100.00 │32100.00│-950.00 │17233 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│74200.00 │71000.00│-4200.00│1631│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37300.00 │35350.00│-2100.00│2427│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84500.00 │82900.00│-1700.00│3257│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│106000.00 │104500.0│-1500.00│12014 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35650.00 │34100.00│-1600.00│47107 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│182000.00 │175000.0│-5500.00│76318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80700.00 │79600.00│-600.00 │772 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15700.00 │14800.00│-850.00 │140563 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│48000.00 │45750.00│-2250.00│62142 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│806000.00 │796000.0│-12000.0│39033 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9980.00 │9490.00 │-450.00 │51304 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8200.00 │8000.00 │-180.00 │18877 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│100000.00 │97700.00│-1500.00│158689 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│32500.00 │31400.00│-1100.00│7221│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│156500.00 │155000.0│500.00 │4955│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│34150.00 │33100.00│-1050.00│745 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│285500.00 │280000.0│-4500.00│28605 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│25500.00 │25650.00│350.00 │63805 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│12250.00 │11950.00│-200.00 │50029 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│70600.00 │69400.00│-900.00 │7746│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│388000.00 │381500.0│-7000.00│100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9650.00 │9310.00 │-300.00 │6007│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│84300.00 │80300.00│-4000.00│21499 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25050.00 │24700.00│-350.00 │552 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│13400.00 │13450.00│50.00 │5217│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│17200.00 │16400.00│-550.00 │92484 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│102000.00 │101000.0│500.00 │1313│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│287500.00 │285000.0│-2500.00│11690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│74100.00 │70900.00│-3200.00│8343│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6770.00 │6850.00 │100.00 │259259 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│33950.00 │33400.00│-600.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27050.00 │26450.00│-500.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│823000.00 │813000.0│-10000.0│2506│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│32600.00 │32000.00│-400.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77400.00 │74500.00│-2700.00│16055 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24200.00 │23500.00│-400.00 │3215│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│35100.00 │33950.00│-1250.00│26791 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│46600.00 │46850.00│250.00 │5755│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81200.00 │80100.00│-1100.00│11976 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23400.00 │23100.00│-200.00 │1953│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5720.00 │5690.00 │-60.00 │41584 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7540.00 │7330.00 │-130.00 │8444│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15250.00 │15300.00│50.00 │1716│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│18950.00 │18950.00│200.00 │1351│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│159500.00 │154500.0│-4500.00│3370│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11200.00 │10750.00│-400.00 │8184│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│68300.00 │69600.00│1700.00 │4768│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│222000.00 │212500.0│-7000.00│4306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4830.00 │4800.00 │40.00 │613 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│144500.00 │140000.0│-3500.00│10767 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5820.00 │5730.00 │-90.00 │1560│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│175000.00 │173500.0│-2000.00│538 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│183500.00 │180000.0│-4000.00│2730│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21250.00 │20800.00│-250.00 │973 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│123500.00 │120000.0│-3000.00│4120│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26450.00 │26000.00│-450.00 │2377│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2090.00 │2020.00 │-80.00 │67431 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│49400.00 │47850.00│-1600.00│133595 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│182500.00 │178000.0│-5500.00│1516│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47500.00 │47850.00│100.00 │6733│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│23250.00 │22550.00│-550.00 │5185│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│373500.00 │367500.0│-5500.00│22617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15050.00 │14850.00│-300.00 │3006│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18850.00 │18700.00│-150.00 │1431│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│35100.00 │33950.00│-550.00 │495 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│195800.00 │187200.0│-4300.00│12639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6990.00 │7010.00 │90.00 │16446 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│336500.00 │342000.0│7000.00 │106302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│45200.00 │44000.00│-1200.00│2827│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1528000.00│1514000.│-21000.0│166 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│52900.00 │52200.00│-200.00 │1334│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│198500.00 │190500.0│-8500.00│8822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│68000.00 │70100.00│3700.00 │16656 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│70800.00 │69800.00│-1500.00│2426│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│361500.00 │361000.0│2000.00 │6526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15450.00 │15150.00│-300.00 │13649 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4630.00 │4640.00 │60.00 │2074│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45000.00 │44200.00│-650.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│367000.00 │363000.0│-3000.00│242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│96800.00 │96700.00│-500.00 │106 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│171000.00 │168500.0│-1500.00│50 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33850.00 │33750.00│0.00│345 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│81500.00 │80700.00│-1300.00│55 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│65700.00 │64700.00│-1000.00│323 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29050.00 │29100.00│0.00│81 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│71500.00 │70800.00│-100.00 │1474│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│22650.00 │22700.00│200.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│288500.00 │287000.0│-2500.00│28 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│30000.00 │30000.00│0.00│131 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│48900.00 │48600.00│100.00 │37664 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│233500.00 │230000.0│-500.00 │589 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45300.00 │45000.00│-300.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30250.00 │29950.00│-150.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3750.00 │3650.00 │-110.00 │4655│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│250500.00 │246000.0│-3000.00│1902│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│97100.00 │94500.00│-2600.00│271 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│78300.00 │76300.00│-2300.00│949 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│21700.00 │21750.00│-250.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│52200.00 │51600.00│0.00│826 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│224600.00 │222800.0│3900.00 │256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│135200.00 │134400.0│800.00 │1465│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│260200.00 │261000.0│-1000.00│136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│137700.00 │135000.0│-2200.00│132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│38250.00 │37550.00│-800.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31050.00 │30150.00│-600.00 │1674│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40300.00 │40000.00│-150.00 │882 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16400.00 │16400.00│-250.00 │850 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│39100.00 │39700.00│900.00 │4189│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33350.00 │33650.00│350.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│62700.00 │62900.00│-500.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10100.00 │10000.00│-50.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│30050.00 │29650.00│-50.00 │2250│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│128500.00 │124500.0│-4000.00│5652│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│119500.00 │122200.0│4600.00 │151252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│92500.00 │91500.00│-300.00 │11893 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8110.00 │8040.00 │-100.00 │1327│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32600.00 │32550.00│250.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10150.00 │10000.00│-250.00 │3651│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20400.00 │19950.00│-650.00 │1112│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│47200.00 │46950.00│-150.00 │5573│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35450.00 │34650.00│-450.00 │1932│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39350.00 │37900.00│-1450.00│4562│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4130.00 │4240.00 │130.00 │11163 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│89500.00 │89800.00│900.00 │2792│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│36700.00 │35600.00│-1100.00│1179│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9600.00 │9530.00 │-70.00 │687 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37400.00 │37600.00│350.00 │610 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31400.00 │31100.00│-300.00 │2598│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32750.00 │32150.00│-500.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│23000.00 │23250.00│500.00 │1154│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8785.00 │8725.00 │-130.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │48995.00 │49260.00│875.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10365.00 │10345.00│-60.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11245.00 │11400.00│225.00 │151 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15625.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
