[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│54400.00 │54700.00│900.00 │1173874 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│220500.00 │219000.0│500.00 │11286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│187000.00 │186000.0│2000.00 │18785 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24750.00 │24600.00│50.00 │17807 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│20100.00 │19600.00│-300.00 │38158 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│104500.00 │109500.0│7500.00 │148384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28550.00 │28300.00│200.00 │5209│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│29650.00 │29800.00│300.00 │83369 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│34700.00 │35300.00│1200.00 │131774 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│213500.00 │215500.0│5500.00 │42528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│395500.00 │393000.0│1000.00 │28876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│126500.00 │129500.0│3500.00 │26579 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│71700.00 │74900.00│4100.00 │97573 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│26000.00 │26200.00│200.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│21300.00 │22550.00│1850.00 │82493 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│72800.00 │73500.00│700.00 │13178 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│36250.00 │35750.00│200.00 │1300│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80600.00 │80700.00│500.00 │8081│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│90400.00 │91500.00│4400.00 │16574 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│27750.00 │27750.00│400.00 │53168 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│129000.00 │123500.0│-4500.00│14957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│88900.00 │88500.00│0.00│1322│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12600.00 │12750.00│300.00 │50477 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35400.00 │35800.00│700.00 │113985 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│540000.00 │545000.0│8000.00 │11066 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7170.00 │7300.00 │330.00 │78648 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6310.00 │6300.00 │100.00 │21658 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83500.00 │83100.00│200.00 │140913 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26550.00 │27200.00│1100.00 │37625 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│115500.00 │114000.0│-500.00 │3522│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25400.00 │24800.00│-200.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│290500.00 │286500.0│-2000.00│85538 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│15450.00 │16050.00│850.00 │39425 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12500.00 │12350.00│-100.00 │25351 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│63000.00 │63300.00│1400.00 │17108 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│377000.00 │370000.0│-5000.00│1263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8150.00 │8180.00 │100.00 │9895│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│87700.00 │86900.00│900.00 │19127 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│28100.00 │27350.00│-850.00 │2526│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13800.00 │14200.00│400.00 │542 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│4740.00 │4820.00 │180.00 │5655│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│80200.00 │80400.00│200.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│178500.00 │178000.0│4000.00 │5120│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46750.00 │46550.00│600.00 │6569│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5740.00 │5790.00 │190.00 │97762 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28950.00 │28850.00│-50.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24200.00 │24350.00│550.00 │2007│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│942000.00 │925000.0│-17000.0│3761│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│44000.00 │43450.00│-450.00 │10295 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│46450.00 │46150.00│1450.00 │10861 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24150.00 │24350.00│300.00 │3886│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34500.00 │34700.00│600.00 │34016 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│40500.00 │40700.00│900.00 │6716│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│70500.00 │70600.00│1900.00 │18239 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23950.00 │23900.00│500.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5170.00 │5160.00 │-30.00 │3086│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5130.00 │5140.00 │30.00 │4279│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13050.00 │13000.00│750.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15100.00 │15050.00│300.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│174500.00 │168500.0│-4500.00│12506 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8690.00 │8570.00 │40.00 │4919│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│44000.00 │44800.00│1100.00 │10765 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│236000.00 │237500.0│5500.00 │11091 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│4910.00 │5070.00 │160.00 │5098│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│84700.00 │88400.00│4300.00 │29037 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5330.00 │5340.00 │80.00 │1228│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│186000.00 │183500.0│-500.00 │2894│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│165000.00 │161000.0│-2000.00│7067│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17450.00 │17700.00│650.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│110500.00 │110500.0│1500.00 │5094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23750.00 │24150.00│600.00 │7255│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1400.00 │1450.00 │60.00 │23198 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│23200.00 │24200.00│1550.00 │139000 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│110500.00 │109500.0│-500.00 │1247│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31100.00 │31450.00│800.00 │2792│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23200.00 │22650.00│300.00 │2384│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│344500.00 │337500.0│-7000.00│99913 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13050.00 │13650.00│900.00 │20152 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14100.00 │14650.00│700.00 │11055 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│29850.00 │29350.00│-250.00 │7190│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│176200.00 │165700.0│-16500.0│37304 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4635.00 │4445.00 │10.00 │3913│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│324000.00 │314500.0│-10500.0│29602 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38950.00 │37400.00│-1400.00│3432│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1348000.00│1353000.│16000.00│621 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│53400.00 │53100.00│100.00 │1330│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│180000.00 │180500.0│500.00 │766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│34650.00 │34600.00│50.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│71800.00 │70900.00│-400.00 │7069│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│238500.00 │237500.0│-500.00 │39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9620.00 │9480.00 │-30.00 │4302│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4430.00 │4370.00 │110.00 │958 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│48300.00 │47500.00│250.00 │935 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│408500.00 │391500.0│-11500.0│3414│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│118000.00 │113500.0│-4500.00│2274│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│136500.00 │141500.0│5000.00 │118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│37200.00 │36850.00│50.00 │750 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│87000.00 │86100.00│1800.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│52200.00 │51200.00│-700.00 │427 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│30300.00 │29850.00│0.00│185 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│61200.00 │59900.00│500.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│16900.00 │17300.00│500.00 │7392│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│388000.00 │383500.0│-9000.00│728 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│29300.00 │31150.00│1750.00 │822 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23900.00 │24050.00│700.00 │6938│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│207500.00 │209000.0│1500.00 │638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│42950.00 │43300.00│600.00 │1753│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25650.00 │25700.00│500.00 │857 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3130.00 │3150.00 │90.00 │2839│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│125000.00 │129000.0│6000.00 │2809│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│101500.00 │90800.00│-8500.00│3398│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│70500.00 │67400.00│-2800.00│486 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│23200.00 │22200.00│-650.00 │1084│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36500.00 │36850.00│1950.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│201000.00 │187100.0│-13100.0│530 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│128000.00 │124300.0│-4900.00│345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│219700.00 │225500.0│9100.00 │1677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│125700.00 │122300.0│-1800.00│371 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│33300.00 │33850.00│500.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25800.00 │25600.00│50.00 │800 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49450.00 │49450.00│700.00 │4617│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10700.00 │10700.00│150.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33950.00 │33800.00│-150.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│35050.00 │33950.00│-1000.00│1350│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59800.00 │61800.00│2000.00 │2098│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9190.00 │9690.00 │500.00 │6798│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│33650.00 │32550.00│-1050.00│4888│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│134500.00 │127000.0│-8000.00│10770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│107300.00 │103700.0│-2600.00│33426 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│77700.00 │77200.00│-500.00 │4590│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5610.00 │5580.00 │10.00 │4074│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│29000.00 │31900.00│3150.00 │6286│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8620.00 │8760.00 │210.00 │13467 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21000.00 │20950.00│350.00 │699 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51500.00 │51700.00│200.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│28000.00 │28550.00│1100.00 │1939│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│29550.00 │29200.00│0.00│3125│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7285.00 │7285.00 │125.00 │600 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │42005.00 │42290.00│-745.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8555.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11105.00 │11055.00│50.00 │1294│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│54400.00 │54700.00│900.00 │1173874 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│220500.00 │219000.0│500.00 │11286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│187000.00 │186000.0│2000.00 │18785 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24750.00 │24600.00│50.00 │17807 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│20100.00 │19600.00│-300.00 │38158 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│104500.00 │109500.0│7500.00 │148384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28550.00 │28300.00│200.00 │5209│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│29650.00 │29800.00│300.00 │83369 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│34700.00 │35300.00│1200.00 │131774 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│213500.00 │215500.0│5500.00 │42528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│395500.00 │393000.0│1000.00 │28876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│126500.00 │129500.0│3500.00 │26579 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│71700.00 │74900.00│4100.00 │97573 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│26000.00 │26200.00│200.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│21300.00 │22550.00│1850.00 │82493 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│72800.00 │73500.00│700.00 │13178 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│36250.00 │35750.00│200.00 │1300│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80600.00 │80700.00│500.00 │8081│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│90400.00 │91500.00│4400.00 │16574 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│27750.00 │27750.00│400.00 │53168 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│129000.00 │123500.0│-4500.00│14957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│88900.00 │88500.00│0.00│1322│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12600.00 │12750.00│300.00 │50477 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35400.00 │35800.00│700.00 │113985 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│540000.00 │545000.0│8000.00 │11066 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7170.00 │7300.00 │330.00 │78648 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6310.00 │6300.00 │100.00 │21658 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83500.00 │83100.00│200.00 │140913 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26550.00 │27200.00│1100.00 │37625 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│115500.00 │114000.0│-500.00 │3522│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25400.00 │24800.00│-200.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│290500.00 │286500.0│-2000.00│85538 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│15450.00 │16050.00│850.00 │39425 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12500.00 │12350.00│-100.00 │25351 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│63000.00 │63300.00│1400.00 │17108 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│377000.00 │370000.0│-5000.00│1263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8150.00 │8180.00 │100.00 │9895│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│87700.00 │86900.00│900.00 │19127 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│28100.00 │27350.00│-850.00 │2526│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13800.00 │14200.00│400.00 │542 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│4740.00 │4820.00 │180.00 │5655│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│80200.00 │80400.00│200.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│178500.00 │178000.0│4000.00 │5120│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46750.00 │46550.00│600.00 │6569│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5740.00 │5790.00 │190.00 │97762 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28950.00 │28850.00│-50.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24200.00 │24350.00│550.00 │2007│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│942000.00 │925000.0│-17000.0│3761│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│44000.00 │43450.00│-450.00 │10295 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│46450.00 │46150.00│1450.00 │10861 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24150.00 │24350.00│300.00 │3886│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34500.00 │34700.00│600.00 │34016 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│40500.00 │40700.00│900.00 │6716│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│70500.00 │70600.00│1900.00 │18239 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23950.00 │23900.00│500.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5170.00 │5160.00 │-30.00 │3086│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5130.00 │5140.00 │30.00 │4279│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13050.00 │13000.00│750.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15100.00 │15050.00│300.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│174500.00 │168500.0│-4500.00│12506 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8690.00 │8570.00 │40.00 │4919│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│44000.00 │44800.00│1100.00 │10765 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│236000.00 │237500.0│5500.00 │11091 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│4910.00 │5070.00 │160.00 │5098│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│84700.00 │88400.00│4300.00 │29037 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5330.00 │5340.00 │80.00 │1228│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│186000.00 │183500.0│-500.00 │2894│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│165000.00 │161000.0│-2000.00│7067│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17450.00 │17700.00│650.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│110500.00 │110500.0│1500.00 │5094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23750.00 │24150.00│600.00 │7255│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1400.00 │1450.00 │60.00 │23198 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│23200.00 │24200.00│1550.00 │139000 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│110500.00 │109500.0│-500.00 │1247│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31100.00 │31450.00│800.00 │2792│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23200.00 │22650.00│300.00 │2384│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│344500.00 │337500.0│-7000.00│99913 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13050.00 │13650.00│900.00 │20152 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14100.00 │14650.00│700.00 │11055 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│29850.00 │29350.00│-250.00 │7190│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│176200.00 │165700.0│-16500.0│37304 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4635.00 │4445.00 │10.00 │3913│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│324000.00 │314500.0│-10500.0│29602 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38950.00 │37400.00│-1400.00│3432│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1348000.00│1353000.│16000.00│621 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│53400.00 │53100.00│100.00 │1330│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│180000.00 │180500.0│500.00 │766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│34650.00 │34600.00│50.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│71800.00 │70900.00│-400.00 │7069│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│238500.00 │237500.0│-500.00 │39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9620.00 │9480.00 │-30.00 │4302│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4430.00 │4370.00 │110.00 │958 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│48300.00 │47500.00│250.00 │935 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│408500.00 │391500.0│-11500.0│3414│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│118000.00 │113500.0│-4500.00│2274│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│136500.00 │141500.0│5000.00 │118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│37200.00 │36850.00│50.00 │750 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│87000.00 │86100.00│1800.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│52200.00 │51200.00│-700.00 │427 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│30300.00 │29850.00│0.00│185 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│61200.00 │59900.00│500.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│16900.00 │17300.00│500.00 │7392│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│388000.00 │383500.0│-9000.00│728 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│29300.00 │31150.00│1750.00 │822 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23900.00 │24050.00│700.00 │6938│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│207500.00 │209000.0│1500.00 │638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│42950.00 │43300.00│600.00 │1753│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25650.00 │25700.00│500.00 │857 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3130.00 │3150.00 │90.00 │2839│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│125000.00 │129000.0│6000.00 │2809│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│101500.00 │90800.00│-8500.00│3398│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│70500.00 │67400.00│-2800.00│486 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│23200.00 │22200.00│-650.00 │1084│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36500.00 │36850.00│1950.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│201000.00 │187100.0│-13100.0│530 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│128000.00 │124300.0│-4900.00│345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│219700.00 │225500.0│9100.00 │1677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│125700.00 │122300.0│-1800.00│371 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│33300.00 │33850.00│500.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25800.00 │25600.00│50.00 │800 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49450.00 │49450.00│700.00 │4617│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10700.00 │10700.00│150.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33950.00 │33800.00│-150.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│35050.00 │33950.00│-1000.00│1350│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59800.00 │61800.00│2000.00 │2098│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9190.00 │9690.00 │500.00 │6798│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│33650.00 │32550.00│-1050.00│4888│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│134500.00 │127000.0│-8000.00│10770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│107300.00 │103700.0│-2600.00│33426 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│77700.00 │77200.00│-500.00 │4590│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5610.00 │5580.00 │10.00 │4074│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│29000.00 │31900.00│3150.00 │6286│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8620.00 │8760.00 │210.00 │13467 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21000.00 │20950.00│350.00 │699 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51500.00 │51700.00│200.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│28000.00 │28550.00│1100.00 │1939│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│29550.00 │29200.00│0.00│3125│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7285.00 │7285.00 │125.00 │600 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │42005.00 │42290.00│-745.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8555.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11105.00 │11055.00│50.00 │1294│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
