◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│82600.00 │81500.00│-1100.00│818081 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│257000.00 │257000.0│2500.00 │7192│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│302000.00 │306000.0│4500.00 │17559 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27100.00 │27050.00│150.00 │22707 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23250.00 │23300.00│100.00 │30415 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│233000.00 │232000.0│-1000.00│47719 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│38750.00 │39150.00│500.00 │3451│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35600.00 │35100.00│50.00 │84819 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│83400.00 │86000.00│2800.00 │251555 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│303000.00 │302000.0│-2000.00│26556 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│689000.00 │686000.0│-4000.00│17572 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│193500.00 │191000.0│-1500.00│26262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│153000.00 │152000.0│-1000.00│65558 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│31800.00 │32500.00│800.00 │2813│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│43000.00 │44000.00│1200.00 │63011 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│92000.00 │91800.00│200.00 │13670 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│40000.00 │40200.00│550.00 │3801│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80500.00 │80200.00│-100.00 │4307│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│118500.00 │122000.0│4500.00 │31767 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41850.00 │41500.00│-50.00 │81915 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│238500.00 │227000.0│-14500.0│33462 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│95800.00 │95000.00│-700.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22650.00 │22200.00│-500.00 │97913 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│51500.00 │51100.00│400.00 │70730 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│958000.00 │953000.0│10000.00│20826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9610.00 │9500.00 │-90.00 │23590 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│7990.00 │8070.00 │80.00 │6644│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│141500.00 │137000.0│-3500.00│293327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│39150.00 │40500.00│1500.00 │52108 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│179500.00 │179500.0│1500.00 │8376│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45250.00 │44650.00│-500.00 │3013│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│383000.00 │384000.0│3000.00 │41692 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│26950.00 │26800.00│150.00 │16234 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12200.00 │12200.00│0.00│22968 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│84900.00 │84000.00│-1800.00│8186│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│403500.00 │403000.0│0.00│318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9000.00 │9000.00 │50.00 │4578│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25400.00 │25250.00│50.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│22600.00 │22250.00│-300.00 │6860│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11450.00 │11300.00│-50.00 │17676 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│127500.00 │125500.0│-2000.00│1284│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│305000.00 │301000.0│-3000.00│8535│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│78500.00 │79300.00│1400.00 │6641│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6380.00 │6660.00 │280.00 │147194 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33850.00 │34050.00│150.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41300.00 │41400.00│300.00 │3371│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│936000.00 │928000.0│-6000.00│4231│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│36800.00 │37250.00│650.00 │3642│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│87600.00 │87100.00│0.00│18845 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│35800.00 │35850.00│700.00 │22936 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│42100.00 │42800.00│1050.00 │61247 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│81400.00 │81300.00│-1000.00│628 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│84400.00 │87200.00│3200.00 │110586 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25650.00 │25950.00│400.00 │5169│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6580.00 │6660.00 │210.00 │13131 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│7960.00 │8250.00 │400.00 │8240│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16750.00 │16800.00│0.00│1519│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30100.00 │30200.00│400.00 │9553│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│216500.00 │218000.0│0.00│15309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11150.00 │11300.00│-50.00 │2091│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│124000.00 │124500.0│0.00│6099│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│259500.00 │251000.0│-7000.00│4515│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5590.00 │5620.00 │100.00 │11066 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│225000.00 │211500.0│-20000.0│19313 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7710.00 │7670.00 │-140.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│186500.00 │187500.0│1000.00 │1561│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│225500.00 │226500.0│500.00 │2881│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21800.00 │21200.00│-150.00 │1078│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│124000.00 │122500.0│-1500.00│4676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29500.00 │29300.00│-200.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3250.00 │3220.00 │30.00 │15583 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│43800.00 │43550.00│-50.00 │66734 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│196000.00 │195500.0│-1500.00│3260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│59000.00 │61500.00│2700.00 │35625 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23450.00 │23750.00│350.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│480000.00 │480500.0│-500.00 │27258 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│18100.00 │18050.00│50.00 │7700│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│17050.00 │18800.00│-100.00 │2222│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│35300.00 │35200.00│-100.00 │533 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│129000.00 │128400.0│-200.00 │673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7270.00 │7200.00 │-40.00 │1434│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│299500.00 │288000.0│-9000.00│16088 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│48800.00 │49000.00│700.00 │1843│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1546000.00│1571000.│15000.00│194 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│62500.00 │62400.00│0.00│534 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│193500.00 │193500.0│500.00 │1508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│59300.00 │59100.00│400.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│67000.00 │66700.00│200.00 │1009│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│315500.00 │322500.0│6000.00 │157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17750.00 │17150.00│-600.00 │4121│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6530.00 │6540.00 │60.00 │544 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│43250.00 │43750.00│500.00 │632 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│407000.00 │422000.0│15000.00│548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│102500.00 │102500.0│0.00│48 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│205500.00 │208500.0│4000.00 │175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│36850.00 │36850.00│50.00 │1963│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│81200.00 │81500.00│400.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│61300.00 │60700.00│300.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28100.00 │28000.00│-200.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│88100.00 │87600.00│200.00 │854 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28850.00 │29000.00│400.00 │3270│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│276500.00 │277500.0│1000.00 │105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│38000.00 │37900.00│-300.00 │197 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│65800.00 │65300.00│-1100.00│7705│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│293500.00 │287000.0│-1500.00│5602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│57700.00 │57800.00│300.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│38550.00 │38100.00│-700.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4280.00 │4330.00 │80.00 │7326│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│317000.00 │309500.0│-5000.00│1652│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│116500.00 │116500.0│-1000.00│611 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│73900.00 │75600.00│2000.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26400.00 │26700.00│350.00 │2298│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│64100.00 │67300.00│2700.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│195300.00 │205800.0│8500.00 │853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│136900.00 │146600.0│9700.00 │926 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│323900.00 │318500.0│-7000.00│170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│142300.00 │143300.0│200.00 │165 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41050.00 │41000.00│-500.00 │1170│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│35700.00 │35900.00│150.00 │8666│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45200.00 │45200.00│50.00 │4930│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│20200.00 │20250.00│-300.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│48200.00 │48600.00│-300.00 │2377│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29400.00 │29700.00│-50.00 │77 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│79000.00 │73400.00│-7700.00│1423│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10800.00 │11000.00│100.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30600.00 │30400.00│-250.00 │1227│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│122000.00 │120000.0│-2000.00│1300│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│126800.00 │123100.0│-3700.00│18251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│155000.00 │155500.0│0.00│6182│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6290.00 │6310.00 │50.00 │328 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│42050.00 │42600.00│900.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10300.00 │10100.00│0.00│9480│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│27500.00 │28400.00│950.00 │2939│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│67600.00 │66900.00│-700.00 │6301│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23050.00 │22800.00│-250.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34350.00 │34350.00│-350.00 │559 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6700.00 │6730.00 │30.00 │2976│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6380.00 │6250.00 │-130.00 │54151 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│52200.00 │52200.00│-100.00 │1405│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10150.00 │10300.00│50.00 │782 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│35800.00 │35900.00│100.00 │352 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│31000.00 │31150.00│150.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│37700.00 │37600.00│-100.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18350.00 │18250.00│-150.00 │2288│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│120000.00 │122000.0│3000.00 │5695│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10040.00 │10025.00│50.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │44200.00 │43825.00│-410.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11155.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11800.00 │11505.00│-285.00 │230 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19925.00 │19740.00│-205.00 │8 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
