[표] 코스피 지수선물·옵션 시세표(27일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│56300.00 │55600.00│-700.00 │1060866 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│250000.00 │245500.0│-3000.00│24951 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│192500.00 │188000.0│-5500.00│7815│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│24150.00 │23750.00│-300.00 │47238 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20500.00 │20450.00│0.00│76224 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│169000.00 │163000.0│-5000.00│181906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31400.00 │30400.00│-750.00 │7783│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│30600.00 │30000.00│-550.00 │57391 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│43250.00 │41750.00│-1250.00│90196 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│224500.00 │216000.0│-7500.00│7291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│466500.00 │469500.0│13000.00│47431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│128500.00 │128500.0│0.00│25353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│87800.00 │86200.00│-1600.00│115983 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│24050.00 │23650.00│-50.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25900.00 │25150.00│-850.00 │13348 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│87100.00 │85300.00│-2700.00│4794│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33200.00 │32850.00│-50.00 │2494│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│85500.00 │85300.00│-100.00 │18510 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│88800.00 │87000.00│-2000.00│9719│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│29000.00 │28550.00│-350.00 │36569 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│164500.00 │155000.0│-9500.00│84762 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82500.00 │82700.00│-700.00 │337 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15350.00 │14850.00│-500.00 │181294 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│36900.00 │36900.00│-50.00 │59589 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│775000.00 │762000.0│2000.00 │73557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9520.00 │9350.00 │-170.00 │89295 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7660.00 │7560.00 │-130.00 │15499 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│79900.00 │79000.00│300.00 │229436 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25700.00 │24400.00│-800.00 │17055 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│117000.00 │115000.0│-3500.00│2629│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│29900.00 │29200.00│-500.00 │3664│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│336000.00 │337000.0│3000.00 │93394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17900.00 │17600.00│-250.00 │7683│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12300.00 │12050.00│-250.00 │33081 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│58500.00 │57300.00│-1200.00│15077 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│406000.00 │400500.0│-4000.00│799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8300.00 │8200.00 │-140.00 │2159│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│80900.00 │78800.00│-1500.00│10144 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28050.00 │28700.00│600.00 │5765│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13950.00 │13900.00│100.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│10050.00 │10300.00│250.00 │83890 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│76400.00 │75500.00│-1600.00│2332│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│174000.00 │180000.0│7500.00 │23089 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│60200.00 │58800.00│-1100.00│13321 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5380.00 │5190.00 │-190.00 │60531 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29350.00 │28850.00│-550.00 │593 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│26250.00 │25400.00│-900.00 │2213│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│817000.00 │862000.0│37000.00│6395│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│37750.00 │37050.00│-800.00 │13074 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│62000.00 │60000.00│-2800.00│10787 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22800.00 │22300.00│-500.00 │2415│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32800.00 │31600.00│-1300.00│36344 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│41700.00 │40700.00│-1200.00│3193│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│70400.00 │69700.00│-700.00 │5756│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20900.00 │20400.00│-600.00 │5699│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5250.00 │5400.00 │50.00 │5380│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5290.00 │5220.00 │-70.00 │7521│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12000.00 │11650.00│-500.00 │896 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14650.00 │14400.00│-200.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│148500.00 │146500.0│-2000.00│3040│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9170.00 │9030.00 │-210.00 │2956│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│68500.00 │63900.00│-4900.00│15287 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│220000.00 │215000.0│-3500.00│1989│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5100.00 │5060.00 │-40.00 │620 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│102000.00 │100500.0│-2000.00│1262│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5020.00 │5000.00 │-100.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│160000.00 │158500.0│-500.00 │2692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│173000.00 │170500.0│-1500.00│6843│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│17500.00 │17850.00│600.00 │2038│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│115500.00 │111000.0│-4500.00│10926 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│26300.00 │25800.00│-350.00 │14001 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1550.00 │1510.00 │-60.00 │17436 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│34750.00 │35800.00│1300.00 │284292 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│130000.00 │129000.0│500.00 │2906│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│31150.00 │30500.00│-850.00 │755 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22450.00 │22400.00│50.00 │600 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│396000.00 │411000.0│20500.00│143899 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13000.00 │12600.00│-650.00 │10411 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16300.00 │16300.00│0.00│6158│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│32000.00 │32850.00│1000.00 │6729│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│247000.00 │253900.0│11900.00│24447 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4345.00 │4290.00 │-70.00 │172 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│309500.00 │305000.0│-5000.00│25275 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│50200.00 │50700.00│400.00 │10235 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1500000.00│1498000.│-17000.0│702 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│53400.00 │52500.00│-1100.00│2433│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│180000.00 │179500.0│-1000.00│652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│59900.00 │56800.00│-3300.00│2932│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│84300.00 │83100.00│-700.00 │6381│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│311000.00 │305000.0│-12500.0│669 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13200.00 │12850.00│-350.00 │15104 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4060.00 │4060.00 │-10.00 │80 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44550.00 │44700.00│50.00 │46 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│418000.00 │418500.0│2500.00 │1545│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│99500.00 │99000.00│-1500.00│336 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│140500.00 │140000.0│-1500.00│58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32100.00 │31700.00│-400.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│90700.00 │90400.00│-1600.00│156 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│67500.00 │67600.00│0.00│4058│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28450.00 │27900.00│-700.00 │637 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│55800.00 │53100.00│-3300.00│2542│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│21500.00 │21000.00│-700.00 │2482│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│359500.00 │374000.0│12500.00│585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│32850.00 │31750.00│-1150.00│443 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│29700.00 │28600.00│-1050.00│10661 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│203000.00 │199500.0│-5000.00│1420│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│46700.00 │45300.00│-1300.00│458 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│28500.00 │29000.00│400.00 │1679│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3310.00 │3230.00 │-80.00 │16969 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│114000.00 │113500.0│-500.00 │324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│103000.00 │102000.0│-3000.00│433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│57700.00 │56000.00│-2000.00│402 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19700.00 │19500.00│-50.00 │2297│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│38050.00 │37200.00│-900.00 │537 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│238100.00 │237400.0│500.00 │1014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│111400.00 │110300.0│-900.00 │201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│242200.00 │242000.0│-1700.00│199 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│120000.00 │118000.0│-3000.00│217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│34000.00 │33150.00│-350.00 │1264│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26900.00 │26450.00│-700.00 │3959│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41600.00 │40350.00│-1250.00│3197│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│14750.00 │14750.00│-250.00 │3030│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│32550.00 │31800.00│-250.00 │1846│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│40300.00 │38300.00│-1850.00│9094│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│60000.00 │62300.00│2800.00 │6906│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10250.00 │9850.00 │-300.00 │9679│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│35800.00 │34400.00│-1650.00│6968│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│149000.00 │151000.0│500.00 │12764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│103800.00 │101800.0│-2100.00│26042 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│91600.00 │89600.00│-1900.00│13771 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6620.00 │6350.00 │-210.00 │22007 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│28850.00 │28200.00│-750.00 │66 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8710.00 │8600.00 │-160.00 │6596│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│21000.00 │20700.00│-1100.00│4693│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│52100.00 │50900.00│-800.00 │10695 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│33650.00 │36500.00│2550.00 │35670 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│36200.00 │34950.00│-1550.00│3618│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │0.00 │7680.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │48210.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8915.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10935.00 │10900.00│45.00 │714 │
│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 202009 ( 10)│56300.00 │55600.00│-700.00 │1060866 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│250000.00 │245500.0│-3000.00│24951 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│192500.00 │188000.0│-5500.00│7815│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│24150.00 │23750.00│-300.00 │47238 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20500.00 │20450.00│0.00│76224 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│169000.00 │163000.0│-5000.00│181906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31400.00 │30400.00│-750.00 │7783│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│30600.00 │30000.00│-550.00 │57391 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│43250.00 │41750.00│-1250.00│90196 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│224500.00 │216000.0│-7500.00│7291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│466500.00 │469500.0│13000.00│47431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│128500.00 │128500.0│0.00│25353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│87800.00 │86200.00│-1600.00│115983 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│24050.00 │23650.00│-50.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25900.00 │25150.00│-850.00 │13348 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│87100.00 │85300.00│-2700.00│4794│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33200.00 │32850.00│-50.00 │2494│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│85500.00 │85300.00│-100.00 │18510 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│88800.00 │87000.00│-2000.00│9719│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│29000.00 │28550.00│-350.00 │36569 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│164500.00 │155000.0│-9500.00│84762 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82500.00 │82700.00│-700.00 │337 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15350.00 │14850.00│-500.00 │181294 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│36900.00 │36900.00│-50.00 │59589 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│775000.00 │762000.0│2000.00 │73557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9520.00 │9350.00 │-170.00 │89295 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7660.00 │7560.00 │-130.00 │15499 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│79900.00 │79000.00│300.00 │229436 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25700.00 │24400.00│-800.00 │17055 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│117000.00 │115000.0│-3500.00│2629│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│29900.00 │29200.00│-500.00 │3664│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│336000.00 │337000.0│3000.00 │93394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17900.00 │17600.00│-250.00 │7683│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12300.00 │12050.00│-250.00 │33081 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│58500.00 │57300.00│-1200.00│15077 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│406000.00 │400500.0│-4000.00│799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8300.00 │8200.00 │-140.00 │2159│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│80900.00 │78800.00│-1500.00│10144 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28050.00 │28700.00│600.00 │5765│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13950.00 │13900.00│100.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│10050.00 │10300.00│250.00 │83890 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│76400.00 │75500.00│-1600.00│2332│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│174000.00 │180000.0│7500.00 │23089 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│60200.00 │58800.00│-1100.00│13321 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5380.00 │5190.00 │-190.00 │60531 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29350.00 │28850.00│-550.00 │593 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│26250.00 │25400.00│-900.00 │2213│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│817000.00 │862000.0│37000.00│6395│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│37750.00 │37050.00│-800.00 │13074 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│62000.00 │60000.00│-2800.00│10787 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22800.00 │22300.00│-500.00 │2415│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32800.00 │31600.00│-1300.00│36344 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│41700.00 │40700.00│-1200.00│3193│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│70400.00 │69700.00│-700.00 │5756│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20900.00 │20400.00│-600.00 │5699│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5250.00 │5400.00 │50.00 │5380│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5290.00 │5220.00 │-70.00 │7521│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12000.00 │11650.00│-500.00 │896 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14650.00 │14400.00│-200.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│148500.00 │146500.0│-2000.00│3040│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9170.00 │9030.00 │-210.00 │2956│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│68500.00 │63900.00│-4900.00│15287 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│220000.00 │215000.0│-3500.00│1989│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5100.00 │5060.00 │-40.00 │620 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│102000.00 │100500.0│-2000.00│1262│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5020.00 │5000.00 │-100.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│160000.00 │158500.0│-500.00 │2692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│173000.00 │170500.0│-1500.00│6843│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│17500.00 │17850.00│600.00 │2038│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│115500.00 │111000.0│-4500.00│10926 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│26300.00 │25800.00│-350.00 │14001 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1550.00 │1510.00 │-60.00 │17436 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│34750.00 │35800.00│1300.00 │284292 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│130000.00 │129000.0│500.00 │2906│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│31150.00 │30500.00│-850.00 │755 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22450.00 │22400.00│50.00 │600 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│396000.00 │411000.0│20500.00│143899 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13000.00 │12600.00│-650.00 │10411 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16300.00 │16300.00│0.00│6158│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│32000.00 │32850.00│1000.00 │6729│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│247000.00 │253900.0│11900.00│24447 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4345.00 │4290.00 │-70.00 │172 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│309500.00 │305000.0│-5000.00│25275 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│50200.00 │50700.00│400.00 │10235 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1500000.00│1498000.│-17000.0│702 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│53400.00 │52500.00│-1100.00│2433│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│180000.00 │179500.0│-1000.00│652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│59900.00 │56800.00│-3300.00│2932│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│84300.00 │83100.00│-700.00 │6381│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│311000.00 │305000.0│-12500.0│669 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13200.00 │12850.00│-350.00 │15104 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4060.00 │4060.00 │-10.00 │80 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44550.00 │44700.00│50.00 │46 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│418000.00 │418500.0│2500.00 │1545│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│99500.00 │99000.00│-1500.00│336 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│140500.00 │140000.0│-1500.00│58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32100.00 │31700.00│-400.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│90700.00 │90400.00│-1600.00│156 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│67500.00 │67600.00│0.00│4058│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28450.00 │27900.00│-700.00 │637 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│55800.00 │53100.00│-3300.00│2542│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│21500.00 │21000.00│-700.00 │2482│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│359500.00 │374000.0│12500.00│585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│32850.00 │31750.00│-1150.00│443 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│29700.00 │28600.00│-1050.00│10661 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│203000.00 │199500.0│-5000.00│1420│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│46700.00 │45300.00│-1300.00│458 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│28500.00 │29000.00│400.00 │1679│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3310.00 │3230.00 │-80.00 │16969 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│114000.00 │113500.0│-500.00 │324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│103000.00 │102000.0│-3000.00│433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│57700.00 │56000.00│-2000.00│402 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19700.00 │19500.00│-50.00 │2297│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│38050.00 │37200.00│-900.00 │537 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│238100.00 │237400.0│500.00 │1014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│111400.00 │110300.0│-900.00 │201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│242200.00 │242000.0│-1700.00│199 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│120000.00 │118000.0│-3000.00│217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│34000.00 │33150.00│-350.00 │1264│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26900.00 │26450.00│-700.00 │3959│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41600.00 │40350.00│-1250.00│3197│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│14750.00 │14750.00│-250.00 │3030│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│32550.00 │31800.00│-250.00 │1846│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│40300.00 │38300.00│-1850.00│9094│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│60000.00 │62300.00│2800.00 │6906│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10250.00 │9850.00 │-300.00 │9679│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│35800.00 │34400.00│-1650.00│6968│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│149000.00 │151000.0│500.00 │12764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│103800.00 │101800.0│-2100.00│26042 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│91600.00 │89600.00│-1900.00│13771 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6620.00 │6350.00 │-210.00 │22007 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│28850.00 │28200.00│-750.00 │66 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8710.00 │8600.00 │-160.00 │6596│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│21000.00 │20700.00│-1100.00│4693│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│52100.00 │50900.00│-800.00 │10695 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│33650.00 │36500.00│2550.00 │35670 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│36200.00 │34950.00│-1550.00│3618│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │0.00 │7680.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │48210.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8915.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10935.00 │10900.00│45.00 │714 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
