[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│57900.00 │56800.00│-1100.00│1404526 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│221500.00 │219500.0│-2000.00│20153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│192500.00 │192000.0│-2000.00│5024│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24050.00 │23700.00│-150.00 │24544 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19200.00 │19100.00│-50.00 │24628 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│126500.00 │127000.0│500.00 │123628 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28950.00 │28900.00│-50.00 │4161│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30100.00 │29950.00│-150.00 │51392 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│40250.00 │39800.00│-550.00 │120742 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│208000.00 │207000.0│2000.00 │8502│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│398500.00 │413500.0│15500.00│61590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│139500.00 │138500.0│-2000.00│22254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│70900.00 │74500.00│4000.00 │46279 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25200.00 │25150.00│50.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│24800.00 │24100.00│-700.00 │14980 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│73800.00 │74800.00│700.00 │12026 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│34750.00 │34350.00│-650.00 │1932│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80600.00 │79700.00│-1400.00│10149 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│88800.00 │85900.00│-3200.00│3703│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29500.00 │29450.00│-50.00 │55702 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│127500.00 │130000.0│3000.00 │21520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│82100.00 │81200.00│-900.00 │620 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12750.00 │12400.00│-150.00 │35000 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35200.00 │35300.00│100.00 │44897 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│579000.00 │635000.0│65000.00│77426 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7970.00 │8060.00 │120.00 │80579 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7100.00 │7410.00 │410.00 │48032 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82600.00 │82100.00│-700.00 │134550 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26750.00 │26500.00│-250.00 │17022 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│113500.00 │113000.0│-1000.00│1430│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│26050.00 │25650.00│-450.00 │6076│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│301500.00 │315000.0│13500.00│65780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17350.00 │17150.00│-250.00 │15194 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11500.00 │11300.00│-150.00 │24190 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61000.00 │59800.00│-900.00 │9366│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│416000.00 │413500.0│-500.00 │3164│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8140.00 │8090.00 │-50.00 │2982│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│83900.00 │83200.00│-600.00 │7377│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25800.00 │25650.00│100.00 │1877│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13700.00 │13600.00│-200.00 │712 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│10750.00 │9270.00 │-1280.00│127835 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77000.00 │76000.00│-1500.00│1753│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│167500.00 │168500.0│0.00│1431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47450.00 │47200.00│-250.00 │6700│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5580.00 │5340.00 │-290.00 │113476 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28200.00 │28000.00│-250.00 │45 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24500.00 │24500.00│100.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│819000.00 │844000.0│25000.00│4976│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│41150.00 │43550.00│2500.00 │9783│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│49000.00 │51400.00│2400.00 │34202 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│23750.00 │23450.00│-600.00 │2689│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│33850.00 │33750.00│-100.00 │11312 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│37200.00 │37500.00│-350.00 │1934│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69500.00 │69300.00│-900.00 │11831 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22950.00 │22550.00│-300.00 │1900│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│4650.00 │5140.00 │-20.00 │2514│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5200.00 │5130.00 │-50.00 │5946│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12550.00 │12500.00│-400.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│14900.00 │15000.00│100.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│160500.00 │162500.0│3500.00 │7650│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8960.00 │8670.00 │-310.00 │6662│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│56400.00 │54100.00│-1700.00│5065│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│220500.00 │218500.0│-3000.00│5726│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5100.00 │5040.00 │-40.00 │1492│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│83100.00 │82100.00│-1900.00│3155│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5170.00 │5170.00 │-10.00 │1387│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│167500.00 │166500.0│-500.00 │1401│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│164500.00 │160000.0│-5000.00│9899│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│19150.00 │18600.00│-300.00 │1043│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│106000.00 │104000.0│-2000.00│2044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25200.00 │24550.00│-800.00 │7126│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1450.00 │1450.00 │0.00│715 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│25400.00 │25750.00│0.00│38600 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│110500.00 │110000.0│-1500.00│303 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31100.00 │30350.00│-850.00 │1603│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23250.00 │22350.00│-900.00 │3458│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│347000.00 │366500.0│23000.00│95282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13000.00 │12900.00│-100.00 │2611│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17750.00 │17950.00│150.00 │11816 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│33550.00 │36800.00│3400.00 │28723 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│266300.00 │287800.0│28000.00│31786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4315.00 │4275.00 │-80.00 │877 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│291000.00 │298000.0│1500.00 │62595 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│41550.00 │42800.00│2050.00 │25556 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1361000.00│1346000.│-25000.0│881 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│52600.00 │51800.00│-1900.00│886 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│171500.00 │168000.0│-3500.00│1214│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│43800.00 │49000.00│6750.00 │72267 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│75200.00 │73700.00│-2900.00│3604│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│267500.00 │273000.0│10000.00│6463│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│10000.00 │9640.00 │-360.00 │13359 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4190.00 │4180.00 │-40.00 │693 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46050.00 │45500.00│-650.00 │1195│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│390000.00 │414500.0│26500.00│4295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│102000.00 │98900.00│-4100.00│3105│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│134500.00 │135000.0│500.00 │22 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34000.00 │33800.00│-500.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│89500.00 │89300.00│-400.00 │102 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│60000.00 │58200.00│1200.00 │17877 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29400.00 │29400.00│50.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59100.00 │58300.00│-1400.00│269 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18550.00 │18500.00│-100.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│368500.00 │386000.0│17000.00│717 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│33400.00 │33500.00│100.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│27650.00 │27300.00│-200.00 │15721 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│208500.00 │206000.0│-3000.00│1600│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│45900.00 │45600.00│-1150.00│613 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│23700.00 │23300.00│-750.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3090.00 │3140.00 │60.00 │2538│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│113500.00 │114000.0│-500.00 │136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90300.00 │89600.00│-2300.00│328 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│61500.00 │59500.00│-2900.00│441 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20700.00 │21050.00│350.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│35800.00 │36300.00│-800.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│172300.00 │169300.0│-2600.00│495 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│121200.00 │125000.0│5800.00 │255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│248000.00 │244300.0│-1200.00│564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│114000.00 │112000.0│-2300.00│147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35100.00 │35550.00│400.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│26750.00 │26150.00│-1100.00│6329│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46500.00 │46500.00│-250.00 │1278│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10350.00 │10150.00│-400.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│38500.00 │37800.00│-650.00 │2291│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│35800.00 │35450.00│-800.00 │2895│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59000.00 │58200.00│-800.00 │529 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11300.00 │11050.00│-200.00 │15436 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│31250.00 │32350.00│1000.00 │7396│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│128000.00 │128000.0│-500.00 │5563│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│94000.00 │97300.00│3200.00 │58968 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│75400.00 │78400.00│3100.00 │7118│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6540.00 │6320.00 │-220.00 │21129 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│35000.00 │34300.00│200.00 │1601│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8500.00 │8400.00 │-140.00 │12570 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21450.00 │21550.00│-50.00 │1427│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51500.00 │55400.00│3900.00 │20895 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29150.00 │29900.00│1000.00 │4223│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│29750.00 │30200.00│450.00 │3248│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7340.00 │7335.00 │-35.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │44045.00 │44055.00│-60.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8760.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10690.00 │10805.00│110.00 │2911│
│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)│57900.00 │56800.00│-1100.00│1404526 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│221500.00 │219500.0│-2000.00│20153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│192500.00 │192000.0│-2000.00│5024│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24050.00 │23700.00│-150.00 │24544 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19200.00 │19100.00│-50.00 │24628 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│126500.00 │127000.0│500.00 │123628 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28950.00 │28900.00│-50.00 │4161│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30100.00 │29950.00│-150.00 │51392 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│40250.00 │39800.00│-550.00 │120742 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│208000.00 │207000.0│2000.00 │8502│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│398500.00 │413500.0│15500.00│61590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│139500.00 │138500.0│-2000.00│22254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│70900.00 │74500.00│4000.00 │46279 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25200.00 │25150.00│50.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│24800.00 │24100.00│-700.00 │14980 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│73800.00 │74800.00│700.00 │12026 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│34750.00 │34350.00│-650.00 │1932│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80600.00 │79700.00│-1400.00│10149 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│88800.00 │85900.00│-3200.00│3703│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29500.00 │29450.00│-50.00 │55702 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│127500.00 │130000.0│3000.00 │21520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│82100.00 │81200.00│-900.00 │620 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12750.00 │12400.00│-150.00 │35000 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35200.00 │35300.00│100.00 │44897 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│579000.00 │635000.0│65000.00│77426 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7970.00 │8060.00 │120.00 │80579 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7100.00 │7410.00 │410.00 │48032 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82600.00 │82100.00│-700.00 │134550 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26750.00 │26500.00│-250.00 │17022 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│113500.00 │113000.0│-1000.00│1430│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│26050.00 │25650.00│-450.00 │6076│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│301500.00 │315000.0│13500.00│65780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17350.00 │17150.00│-250.00 │15194 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11500.00 │11300.00│-150.00 │24190 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61000.00 │59800.00│-900.00 │9366│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│416000.00 │413500.0│-500.00 │3164│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8140.00 │8090.00 │-50.00 │2982│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│83900.00 │83200.00│-600.00 │7377│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25800.00 │25650.00│100.00 │1877│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13700.00 │13600.00│-200.00 │712 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│10750.00 │9270.00 │-1280.00│127835 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77000.00 │76000.00│-1500.00│1753│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│167500.00 │168500.0│0.00│1431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47450.00 │47200.00│-250.00 │6700│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5580.00 │5340.00 │-290.00 │113476 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28200.00 │28000.00│-250.00 │45 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24500.00 │24500.00│100.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│819000.00 │844000.0│25000.00│4976│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│41150.00 │43550.00│2500.00 │9783│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│49000.00 │51400.00│2400.00 │34202 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│23750.00 │23450.00│-600.00 │2689│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│33850.00 │33750.00│-100.00 │11312 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│37200.00 │37500.00│-350.00 │1934│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69500.00 │69300.00│-900.00 │11831 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22950.00 │22550.00│-300.00 │1900│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│4650.00 │5140.00 │-20.00 │2514│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5200.00 │5130.00 │-50.00 │5946│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12550.00 │12500.00│-400.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│14900.00 │15000.00│100.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│160500.00 │162500.0│3500.00 │7650│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8960.00 │8670.00 │-310.00 │6662│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│56400.00 │54100.00│-1700.00│5065│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│220500.00 │218500.0│-3000.00│5726│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5100.00 │5040.00 │-40.00 │1492│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│83100.00 │82100.00│-1900.00│3155│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5170.00 │5170.00 │-10.00 │1387│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│167500.00 │166500.0│-500.00 │1401│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│164500.00 │160000.0│-5000.00│9899│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│19150.00 │18600.00│-300.00 │1043│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│106000.00 │104000.0│-2000.00│2044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25200.00 │24550.00│-800.00 │7126│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1450.00 │1450.00 │0.00│715 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│25400.00 │25750.00│0.00│38600 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│110500.00 │110000.0│-1500.00│303 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31100.00 │30350.00│-850.00 │1603│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23250.00 │22350.00│-900.00 │3458│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│347000.00 │366500.0│23000.00│95282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13000.00 │12900.00│-100.00 │2611│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17750.00 │17950.00│150.00 │11816 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│33550.00 │36800.00│3400.00 │28723 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│266300.00 │287800.0│28000.00│31786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4315.00 │4275.00 │-80.00 │877 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│291000.00 │298000.0│1500.00 │62595 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│41550.00 │42800.00│2050.00 │25556 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1361000.00│1346000.│-25000.0│881 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│52600.00 │51800.00│-1900.00│886 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│171500.00 │168000.0│-3500.00│1214│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│43800.00 │49000.00│6750.00 │72267 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│75200.00 │73700.00│-2900.00│3604│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│267500.00 │273000.0│10000.00│6463│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│10000.00 │9640.00 │-360.00 │13359 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4190.00 │4180.00 │-40.00 │693 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46050.00 │45500.00│-650.00 │1195│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│390000.00 │414500.0│26500.00│4295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│102000.00 │98900.00│-4100.00│3105│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│134500.00 │135000.0│500.00 │22 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34000.00 │33800.00│-500.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│89500.00 │89300.00│-400.00 │102 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│60000.00 │58200.00│1200.00 │17877 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29400.00 │29400.00│50.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59100.00 │58300.00│-1400.00│269 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18550.00 │18500.00│-100.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│368500.00 │386000.0│17000.00│717 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│33400.00 │33500.00│100.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│27650.00 │27300.00│-200.00 │15721 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│208500.00 │206000.0│-3000.00│1600│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│45900.00 │45600.00│-1150.00│613 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│23700.00 │23300.00│-750.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3090.00 │3140.00 │60.00 │2538│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│113500.00 │114000.0│-500.00 │136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90300.00 │89600.00│-2300.00│328 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│61500.00 │59500.00│-2900.00│441 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20700.00 │21050.00│350.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│35800.00 │36300.00│-800.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│172300.00 │169300.0│-2600.00│495 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│121200.00 │125000.0│5800.00 │255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│248000.00 │244300.0│-1200.00│564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│114000.00 │112000.0│-2300.00│147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35100.00 │35550.00│400.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│26750.00 │26150.00│-1100.00│6329│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46500.00 │46500.00│-250.00 │1278│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10350.00 │10150.00│-400.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│38500.00 │37800.00│-650.00 │2291│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│35800.00 │35450.00│-800.00 │2895│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59000.00 │58200.00│-800.00 │529 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11300.00 │11050.00│-200.00 │15436 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│31250.00 │32350.00│1000.00 │7396│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│128000.00 │128000.0│-500.00 │5563│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│94000.00 │97300.00│3200.00 │58968 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│75400.00 │78400.00│3100.00 │7118│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6540.00 │6320.00 │-220.00 │21129 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│35000.00 │34300.00│200.00 │1601│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8500.00 │8400.00 │-140.00 │12570 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21450.00 │21550.00│-50.00 │1427│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51500.00 │55400.00│3900.00 │20895 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29150.00 │29900.00│1000.00 │4223│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│29750.00 │30200.00│450.00 │3248│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7340.00 │7335.00 │-35.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │44045.00 │44055.00│-60.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8760.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10690.00 │10805.00│110.00 │2911│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
