◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│83900.00 │85700.00│3800.00 │2162849 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│245000.00 │251500.0│7000.00 │18757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│281000.00 │284000.0│10000.00│16045 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26050.00 │26250.00│500.00 │51955 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23300.00 │23250.00│50.00 │63511 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│239000.00 │246500.0│12000.00│130227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37850.00 │37950.00│550.00 │4353│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33650.00 │34150.00│1050.00 │95358 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│76500.00 │77200.00│1700.00 │197717 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│314000.00 │316000.0│6000.00 │30557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│707000.00 │708000.0│18000.00│21585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│192500.00 │196000.0│9000.00 │32757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│153500.00 │154000.0│4500.00 │94924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32950.00 │32900.00│100.00 │3023│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40800.00 │41150.00│1500.00 │22760 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│94300.00 │96700.00│3300.00 │10911 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│40300.00 │39950.00│400.00 │3527│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│78900.00 │79700.00│1000.00 │3842│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│111500.00 │114500.0│5000.00 │12859 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37200.00 │37950.00│1000.00 │118131 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│276500.00 │271000.0│4500.00 │83398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│94700.00 │94700.00│800.00 │1642│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│23800.00 │23500.00│400.00 │192904 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│43950.00 │44750.00│1600.00 │112839 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│872000.00 │889000.0│26000.00│25399 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9670.00 │9680.00 │230.00 │51056 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7820.00 │7830.00 │140.00 │17330 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│140500.00 │149000.0│13000.00│699595 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│36700.00 │37800.00│1150.00 │18678 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│174500.00 │174500.0│2000.00 │6968│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│49000.00 │50100.00│1750.00 │3493│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│381500.00 │382500.0│7000.00 │66293 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27800.00 │27750.00│650.00 │34791 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12150.00 │12200.00│150.00 │93599 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│86800.00 │87700.00│4100.00 │22491 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│422500.00 │416000.0│-2500.00│656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8460.00 │8540.00 │70.00 │4406│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│24600.00 │25200.00│400.00 │1184│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22000.00 │22600.00│1150.00 │20201 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10350.00 │11050.00│950.00 │45017 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│122000.00 │123000.0│4000.00 │2788│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│312500.00 │326000.0│22000.00│29845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│75200.00 │77000.00│2600.00 │19803 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6570.00 │6700.00 │210.00 │50849 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│31500.00 │32050.00│750.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│38550.00 │38350.00│-150.00 │21527 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│962000.00 │973000.0│39000.00│7141│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│34400.00 │34750.00│950.00 │3703│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│93200.00 │92200.00│400.00 │31381 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│34950.00 │35650.00│950.00 │34236 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│41100.00 │41900.00│1550.00 │27201 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│77900.00 │78600.00│2500.00 │1617│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│84000.00 │83300.00│600.00 │26005 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24900.00 │24800.00│350.00 │9630│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6030.00 │6000.00 │30.00 │10949 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7280.00 │7140.00 │0.00│3490│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16500.00 │16450.00│250.00 │1201│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26900.00 │27500.00│850.00 │1211│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│210000.00 │207000.0│2500.00 │22596 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11200.00 │11300.00│300.00 │11911 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│112500.00 │123000.0│15000.00│32253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│272000.00 │277500.0│12500.00│9121│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5390.00 │5570.00 │180.00 │14781 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│218000.00 │222000.0│12000.00│24592 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│8190.00 │8140.00 │80.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│199000.00 │200500.0│4500.00 │8173│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│236000.00 │238500.0│8000.00 │13453 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19600.00 │19900.00│350.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│123500.00 │126000.0│3500.00 │8364│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│29950.00 │30300.00│1300.00 │2134│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3170.00 │3150.00 │-20.00 │25383 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│45450.00 │47100.00│2450.00 │143856 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│196500.00 │196000.0│3000.00 │5422│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│52200.00 │53400.00│2200.00 │15195 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21500.00 │21650.00│400.00 │1538│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│476500.00 │483000.0│9500.00 │34954 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17400.00 │17450.00│550.00 │22140 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19850.00 │20000.00│500.00 │1224│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│36000.00 │36150.00│900.00 │3197│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│127000.00 │123400.0│-1700.00│7503│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7610.00 │7650.00 │140.00 │5707│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│289500.00 │307000.0│26000.00│79053 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│45500.00 │46000.00│1350.00 │5343│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1551000.00│1557000.│7000.00 │457 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│64600.00 │64700.00│400.00 │2220│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│175000.00 │176000.0│1500.00 │1202│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│63400.00 │66500.00│3600.00 │1252│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│66600.00 │66900.00│-100.00 │1869│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│340000.00 │348500.0│13000.00│1096│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│15750.00 │15900.00│400.00 │9463│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5690.00 │5670.00 │50.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│40000.00 │41400.00│1500.00 │965 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│409500.00 │410500.0│3000.00 │1090│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│98600.00 │100500.0│2500.00 │190 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│202000.00 │203500.0│4000.00 │67 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35650.00 │36150.00│1200.00 │3185│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81700.00 │82300.00│500.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│63200.00 │63200.00│1600.00 │702 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27150.00 │27550.00│450.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│82000.00 │82800.00│2200.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│28800.00 │28400.00│550.00 │2634│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│281000.00 │280000.0│-1500.00│53 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│38500.00 │39050.00│1250.00 │1175│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│64100.00 │63900.00│800.00 │15528 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│276500.00 │274000.0│4500.00 │4636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│57100.00 │56800.00│300.00 │870 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│39050.00 │41150.00│2750.00 │1735│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3770.00 │3800.00 │70.00 │4480│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│355000.00 │359500.0│14500.00│3357│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│103500.00 │105000.0│3000.00 │176 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72400.00 │73300.00│1000.00 │75 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26000.00 │27050.00│1600.00 │6452│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│67000.00 │66800.00│1400.00 │3034│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│190300.00 │185600.0│7200.00 │2378│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│141700.00 │137700.0│-3200.00│1311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│313700.00 │319900.0│16900.00│466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│142200.00 │142800.0│3000.00 │1270│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│43950.00 │44300.00│1450.00 │1696│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33900.00 │34500.00│1300.00 │7429│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│44100.00 │44250.00│750.00 │3693│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│19400.00 │19900.00│850.00 │2973│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│47450.00 │50200.00│3950.00 │7726│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29000.00 │29450.00│550.00 │2786│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│92600.00 │92600.00│600.00 │2092│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11450.00 │11550.00│250.00 │1323│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30450.00 │30650.00│800.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│123000.00 │129000.0│7500.00 │17310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│123000.00 │130100.0│9300.00 │45629 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│164000.00 │162500.0│4500.00 │14270 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6020.00 │6230.00 │200.00 │3614│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│44300.00 │44150.00│1200.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9750.00 │9820.00 │80.00 │14584 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27100.00 │27300.00│550.00 │908 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│73900.00 │73600.00│1100.00 │23059 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22800.00 │22650.00│500.00 │3302│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│35500.00 │37600.00│2350.00 │10235 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6800.00 │6850.00 │100.00 │4856│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5640.00 │5560.00 │-30.00 │11406 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│124000.00 │122000.0│2000.00 │4811│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│59000.00 │57900.00│1200.00 │10360 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│10100.00 │10450.00│300.00 │3754│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│36500.00 │36700.00│850.00 │1056│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│30450.00 │31850.00│2050.00 │2660│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│41100.00 │40650.00│600.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17700.00 │17950.00│550.00 │831 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│106500.00 │117500.0│13000.00│7515│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │0.00 │10200.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │43020.00 │44480.00│3430.00 │13 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10850.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12485.00 │12385.00│140.00 │218 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19535.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>