◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│86700.00 │85500.00│-1000.00│1731905 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│256500.00 │251000.0│-3500.00│20170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│259500.00 │260500.0│3000.00 │10163 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24250.00 │24200.00│0.00│67973 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24500.00 │24250.00│-200.00 │185493 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│251500.00 │244000.0│-7000.00│195222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│40750.00 │40750.00│350.00 │10533 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│32500.00 │32350.00│-100.00 │53705 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│89400.00 │90400.00│400.00 │1008730 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│338500.00 │328000.0│-11000.0│42388 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│799000.00 │796000.0│5000.00 │36990 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│217000.00 │215500.0│-1000.00│61885 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│170500.00 │167500.0│-2500.00│217809 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│34550.00 │34000.00│-300.00 │5944│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│43550.00 │42550.00│-1000.00│23224 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│105000.00 │103500.0│-1000.00│10081 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│38350.00 │37900.00│-400.00 │1838│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│81400.00 │81500.00│0.00│9896│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│106000.00 │102500.0│-3000.00│3923│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│35450.00 │35400.00│0.00│96329 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│292500.00 │281000.0│-7000.00│144134 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│105500.00 │104000.0│0.00│1108│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│24500.00 │22550.00│-950.00 │263852 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│43250.00 │42550.00│-600.00 │97790 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│949000.00 │925000.0│-31000.0│40592 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9740.00 │9800.00 │160.00 │62039 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8250.00 │8360.00 │120.00 │38398 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│130000.00 │129500.0│500.00 │401040 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│40400.00 │39900.00│-150.00 │22354 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│176000.00 │172000.0│-2500.00│13349 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│44000.00 │46650.00│2450.00 │3193│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│347000.00 │342000.0│0.00│100432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)* │30650.00 │29950.00│-200.00 │84895 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12500.00 │12500.00│50.00 │144322 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│71100.00 │71400.00│400.00 │4573│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│417000.00 │414000.0│-1000.00│933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8350.00 │8220.00 │20.00 │2678│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│28450.00 │28000.00│-450.00 │1487│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│16150.00 │16200.00│150.00 │4132│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│13300.00 │13100.00│-200.00 │13927 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│114500.00 │112500.0│-1000.00│1906│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│282000.00 │283500.0│4000.00 │10836 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│76900.00 │75600.00│-1100.00│17741 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6710.00 │6690.00 │30.00 │52025 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31900.00 │31750.00│300.00 │529 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│45100.00 │42750.00│-1900.00│31943 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│962000.00 │981000.0│24000.00│8690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│34000.00 │33750.00│0.00│2211│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│87100.00 │89700.00│2600.00 │51603 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│33150.00 │32400.00│-1000.00│24409 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│43950.00 │43100.00│-800.00 │65233 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│99100.00 │95100.00│-4200.00│27722 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│86000.00 │83600.00│-1700.00│40724 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24800.00 │24750.00│0.00│4933│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5590.00 │5610.00 │20.00 │956 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6840.00 │6790.00 │-70.00 │1475│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│16150.00 │16000.00│-100.00 │1568│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27000.00 │26950.00│50.00 │7722│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│226000.00 │220500.0│-4500.00│33599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11650.00 │11700.00│150.00 │17994 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│106000.00 │102500.0│-3500.00│2033│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│345000.00 │338500.0│-2500.00│44894 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5550.00 │5640.00 │150.00 │33258 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│229500.00 │225000.0│500.00 │28838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6680.00 │6670.00 │-10.00 │3148│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│204000.00 │213000.0│10500.00│20396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│240500.00 │231000.0│-5500.00│9585│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20200.00 │20400.00│250.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│142000.00 │142000.0│500.00 │19663 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│36000.00 │34800.00│-900.00 │17490 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2950.00 │2830.00 │-60.00 │5862│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)*│55200.00 │54200.00│-400.00 │77433 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│216500.00 │210000.0│-7000.00│26672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│47600.00 │46450.00│-1000.00│3180│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20800.00 │20250.00│-400.00 │1093│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│467000.00 │465000.0│3000.00 │63889 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16500.00 │16400.00│0.00│11880 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│22000.00 │21250.00│-800.00 │2617│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│39250.00 │38700.00│-100.00 │7646│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│175200.00 │169200.0│-6000.00│7616│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8730.00 │8540.00 │-190.00 │2097│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)* │326000.00 │330000.0│8000.00 │62725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│52900.00 │50500.00│-1500.00│10280 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1636000.00│1601000.│-22000.0│3814│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│64500.00 │61800.00│-1900.00│1994│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│178000.00 │175500.0│-1000.00│691 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)*│80900.00 │84200.00│2900.00 │12509 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│74300.00 │73000.00│-1200.00│6354│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│377500.00 │402500.0│21500.00│10442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18200.00 │18250.00│250.00 │15255 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6820.00 │6630.00 │-170.00 │18568 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│39950.00 │38750.00│-1050.00│565 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│466500.00 │462500.0│-500.00 │1153│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│97100.00 │98400.00│-100.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│218500.00 │211500.0│-7500.00│90 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35850.00 │35600.00│-100.00 │554 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│85300.00 │85000.00│900.00 │37 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)* │71700.00 │71000.00│-600.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27900.00 │27850.00│-100.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│82000.00 │80500.00│0.00│989 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│29550.00 │29050.00│-500.00 │3341│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│297500.00 │295000.0│-1000.00│135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│40700.00 │38950.00│-1100.00│1788│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│77200.00 │75800.00│-1100.00│11189 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│249000.00 │242500.0│-4500.00│1848│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│56000.00 │54800.00│-400.00 │1076│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35050.00 │35750.00│850.00 │1926│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3540.00 │3560.00 │20.00 │11172 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│280000.00 │289500.0│15500.00│8676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│111500.00 │107000.0│-2500.00│1489│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│89900.00 │83300.00│-6000.00│1125│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│26900.00 │27750.00│1250.00 │22495 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│61900.00 │60900.00│-800.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│122100.00 │123200.0│-800.00 │132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│171000.00 │171500.0│-600.00 │158 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│331900.00 │324000.0│-10000.0│205 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│169200.00 │167500.0│-1000.00│446 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│42000.00 │39750.00│-1500.00│3643│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33800.00 │34200.00│900.00 │17477 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44700.00 │44450.00│50.00 │2213│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16800.00 │16500.00│-450.00 │1296│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│53700.00 │51800.00│-1900.00│2488│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)*│32250.00 │32200.00│0.00│247 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│84000.00 │83600.00│1500.00 │5793│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11400.00 │11500.00│100.00 │5677│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│33600.00 │32650.00│-50.00 │2742│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│128000.00 │131000.0│5000.00 │9085│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)*│153700.00 │152300.0│500.00 │51382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)*│138000.00 │140000.0│2000.00 │5307│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│7180.00 │7160.00 │-10.00 │2514│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│42750.00 │41800.00│-450.00 │180 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9340.00 │9300.00 │-20.00 │11777 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│31000.00 │28750.00│-1100.00│8323│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│66600.00 │67700.00│1100.00 │28486 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│34950.00 │34300.00│-950.00 │2106│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│36850.00 │35200.00│-1650.00│6427│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6710.00 │6650.00 │-30.00 │7411│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4800.00 │4760.00 │-90.00 │8060│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│131500.00 │127500.0│-2500.00│9620│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│67400.00 │66500.00│-800.00 │6433│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12850.00 │12750.00│-100.00 │2123│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│46800.00 │45300.00│-1500.00│1187│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│34350.00 │33150.00│-1200.00│3102│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│45700.00 │45350.00│-350.00 │3220│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│24750.00 │23550.00│-950.00 │4229│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│125000.00 │118500.0│-7500.00│6934│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10895.00 │10900.00│75.00 │180 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │50150.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10730.00 │10750.00│25.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12440.00 │12415.00│-15.00 │199 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5Plustr F 20210│19480.00 │19185.00│-160.00 │2 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
