◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│84600.00 │84600.00│1900.00 │2043409 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│246000.00 │245500.0│0.00│14364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│255000.00 │262500.0│9500.00 │16729 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24200.00 │24400.00│350.00 │45505 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│23100.00 │23500.00│600.00 │194096 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│241000.00 │241000.0│3000.00 │105777 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│39050.00 │39300.00│600.00 │8430│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│31550.00 │31850.00│350.00 │54569 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│89900.00 │89500.00│-500.00 │549197 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│337000.00 │336000.0│-500.00 │45933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│761000.00 │753000.0│4000.00 │23799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│209000.00 │209500.0│3000.00 │57379 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│160000.00 │158500.0│0.00│94174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│31650.00 │31900.00│300.00 │3158│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│39850.00 │40250.00│700.00 │21500 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│104000.00 │103500.0│-500.00 │3813│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│37550.00 │38050.00│850.00 │2375│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│80300.00 │80000.00│-700.00 │4755│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│100000.00 │98800.00│-1200.00│6166│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│35300.00 │35000.00│-100.00 │89973 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│323000.00 │318000.0│1500.00 │161619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│97100.00 │98700.00│1800.00 │4782│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22700.00 │22350.00│50.00 │188714 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│42150.00 │41950.00│-200.00 │72664 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│963000.00 │966000.0│17000.00│27582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9910.00 │9890.00 │50.00 │57043 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8650.00 │8650.00 │70.00 │41778 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│128500.00 │130500.0│4500.00 │312802 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│40950.00 │40900.00│100.00 │14693 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│170500.00 │171000.0│1000.00 │10447 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│43400.00 │44450.00│450.00 │3642│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│357000.00 │363500.0│14500.00│130788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29450.00 │29150.00│0.00│58394 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12200.00 │12300.00│150.00 │89180 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│69500.00 │72100.00│2800.00 │23093 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│448000.00 │426500.0│-6500.00│1946│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8150.00 │8210.00 │-50.00 │2038│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│26700.00 │26550.00│100.00 │1425│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│18600.00 │18700.00│250.00 │39874 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12000.00 │11750.00│-150.00 │23286 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│107500.00 │109500.0│2000.00 │1827│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│268500.00 │277500.0│13500.00│19628 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│71900.00 │73200.00│2000.00 │15322 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6510.00 │6460.00 │-30.00 │37258 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31150.00 │31200.00│250.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42500.00 │41900.00│1000.00 │22438 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│957000.00 │986000.0│33000.00│8079│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│32900.00 │32600.00│-100.00 │5684│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│85000.00 │85700.00│900.00 │16265 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│33250.00 │34000.00│1950.00 │37470 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│43650.00 │43350.00│-200.00 │49992 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│93500.00 │90600.00│-1600.00│4238│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│81400.00 │81000.00│100.00 │18843 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│23650.00 │23850.00│300.00 │7663│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5650.00 │5730.00 │10.00 │3664│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6610.00 │6550.00 │0.00│4240│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15400.00 │15400.00│50.00 │819 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│26100.00 │26950.00│750.00 │969 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│208000.00 │200500.0│-7500.00│22578 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11700.00 │11700.00│-50.00 │3449│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│108000.00 │108000.0│-1000.00│6083│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│333500.00 │325000.0│-6000.00│29434 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5290.00 │5370.00 │150.00 │9008│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│249000.00 │251000.0│5000.00 │39677 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6450.00 │6620.00 │100.00 │2102│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│197000.00 │195000.0│1000.00 │9802│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│227000.00 │228000.0│5500.00 │4676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20000.00 │20200.00│400.00 │3128│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│133000.00 │132500.0│1500.00 │24699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│33200.00 │34000.00│1150.00 │9092│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2760.00 │2840.00 │110.00 │24166 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│52600.00 │52100.00│600.00 │82711 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│201000.00 │202000.0│3000.00 │6959│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│46450.00 │46400.00│-100.00 │3134│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20300.00 │20450.00│150.00 │853 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│450000.00 │446500.0│5500.00 │57482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│15900.00 │15800.00│50.00 │6463│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20000.00 │20350.00│650.00 │5084│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│36900.00 │38000.00│1250.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│181100.00 │172600.0│-7800.00│6972│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8050.00 │7990.00 │40.00 │2082│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│369500.00 │355500.0│-17500.0│107093 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│46250.00 │47350.00│1400.00 │15202 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1565000.00│1602000.│41000.00│523 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│60100.00 │60700.00│1100.00 │1966│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│171500.00 │171500.0│0.00│904 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│80700.00 │80200.00│600.00 │1983│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│72200.00 │71700.00│-500.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│384000.00 │378500.0│-1500.00│1516│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│17900.00 │17950.00│350.00 │12652 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6840.00 │6670.00 │-130.00 │8890│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38200.00 │37600.00│0.00│831 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│438500.00 │445500.0│12000.00│1674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│96100.00 │97400.00│1500.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│203000.00 │201500.0│0.00│183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35200.00 │34950.00│-200.00 │3793│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│82600.00 │83200.00│-400.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│66700.00 │66500.00│-500.00 │1432│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27250.00 │27500.00│600.00 │1453│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│78600.00 │78700.00│300.00 │1418│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│27150.00 │27450.00│350.00 │1398│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│284000.00 │285000.0│3000.00 │109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│39200.00 │39000.00│900.00 │1607│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│72000.00 │71400.00│-200.00 │9473│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│237500.00 │238500.0│2000.00 │1190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│51400.00 │52000.00│800.00 │487 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35250.00 │35350.00│200.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3660.00 │3590.00 │-10.00 │72076 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│288000.00 │310500.0│23000.00│11893 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│104500.00 │105000.0│2500.00 │190 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│79300.00 │78700.00│-1500.00│125 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│26950.00 │27600.00│1000.00 │5935│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│57300.00 │57600.00│500.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│121900.00 │125800.0│3300.00 │302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│160000.00 │159700.0│200.00 │292 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│318500.00 │318000.0│500.00 │219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│156900.00 │161200.0│4600.00 │2312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│38900.00 │40800.00│2300.00 │2353│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│31500.00 │31500.00│300.00 │2925│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│43450.00 │43350.00│400.00 │3192│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│15650.00 │15750.00│150.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│49450.00 │49100.00│250.00 │2097│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│31000.00 │30950.00│0.00│1538│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│82100.00 │82200.00│-800.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11500.00 │11350.00│-100.00 │2903│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│31100.00 │31450.00│950.00 │3262│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│140500.00 │143500.0│4000.00 │32037 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│157600.00 │150300.0│-7500.00│38877 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│135000.00 │134000.0│500.00 │4189│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6830.00 │7020.00 │190.00 │9090│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│40950.00 │40200.00│-300.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9110.00 │9010.00 │10.00 │17950 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│29450.00 │29600.00│800.00 │11394 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│71400.00 │75700.00│4500.00 │24192 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│33000.00 │32050.00│-750.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│33550.00 │34200.00│900.00 │2909│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6590.00 │6640.00 │50.00 │2255│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4590.00 │4580.00 │40.00 │4178│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│126500.00 │136500.0│11000.00│17927 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│64300.00 │63600.00│-100.00 │9552│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12400.00 │12350.00│200.00 │5246│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│46550.00 │45700.00│-300.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│31400.00 │32000.00│850.00 │5717│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│44700.00 │46750.00│2250.00 │3207│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22200.00 │21950.00│-400.00 │840 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│120000.00 │121500.0│3500.00 │2461│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10495.00 │10540.00│195.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │49800.00 │49805.00│-250.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10535.00 │10515.00│335.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12385.00 │12465.00│145.00 │445 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │18825.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>