[표] 코스피 지수선물·옵션 시세표(19일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│64400.00 │64700.00│-200.00 │1570956 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│230000.00 │229000.0│-3000.00│7574│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│239500.00 │236000.0│-3000.00│9080│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23400.00 │23500.00│50.00 │11381 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21350.00 │21150.00│-250.00 │57144 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│179500.00 │180000.0│0.00│93594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│37700.00 │38000.00│0.00│5379│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33300.00 │33200.00│-300.00 │58547 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58700.00 │58800.00│400.00 │103900 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│243500.00 │244000.0│-1500.00│10525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│506000.00 │518000.0│18500.00│22153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│148000.00 │150500.0│1000.00 │32200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│89900.00 │89000.00│200.00 │76170 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28650.00 │28600.00│-250.00 │2057│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│32050.00 │31750.00│-500.00 │7952│
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│75300.00 │75500.00│300.00 │4712│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37100.00 │36850.00│-650.00 │1782│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85600.00 │85100.00│-700.00 │3984│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│99300.00 │94900.00│-4400.00│20309 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36050.00 │35800.00│-300.00 │59651 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│155500.00 │154000.0│-3500.00│15157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79800.00 │79700.00│-400.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14700.00 │14500.00│-200.00 │24184 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46300.00 │46500.00│-200.00 │48605 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│715000.00 │720000.0│10000.00│24826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9380.00 │9410.00 │-50.00 │28593 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8460.00 │8450.00 │20.00 │21381 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│96900.00 │98300.00│300.00 │256136 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│30800.00 │30900.00│-150.00 │15387 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│155500.00 │158000.0│1000.00 │1343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│33100.00 │34900.00│1950.00 │11969 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│282000.00 │280500.0│-1000.00│19821 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│23300.00 │23150.00│-450.00 │101223 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11500.00 │11500.00│0.00│8530│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│66400.00 │64900.00│-2500.00│20237 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│383000.00 │384000.0│-1000.00│107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9060.00 │9100.00 │-40.00 │1444│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│82000.00 │82000.00│-900.00 │10977 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25400.00 │25350.00│-50.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14100.00 │14000.00│-100.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14450.00 │14500.00│-150.00 │86029 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│96400.00 │96600.00│500.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│282000.00 │282000.0│-500.00 │14624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│71400.00 │74900.00│3300.00 │26371 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6030.00 │5810.00 │-230.00 │165305 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│32700.00 │34550.00│1800.00 │1994│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26900.00 │26750.00│-200.00 │1392│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│799000.00 │830000.0│33000.00│3016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33800.00 │33650.00│-150.00 │1035│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│75100.00 │74200.00│-1200.00│14910 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23950.00 │23800.00│-150.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34250.00 │33600.00│-700.00 │19393 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│45250.00 │46250.00│900.00 │3785│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│79900.00 │79300.00│-600.00 │12690 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22750.00 │22700.00│-250.00 │2781│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5940.00 │5960.00 │-20.00 │9232│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7500.00 │7420.00 │-210.00 │11361 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14250.00 │14600.00│250.00 │559 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│18250.00 │18950.00│550.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│154000.00 │161500.0│10000.00│10053 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10700.00 │10700.00│-50.00 │3997│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│67000.00 │65900.00│-1500.00│3261│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│217000.00 │215000.0│-4000.00│2623│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4750.00 │4680.00 │-100.00 │328 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│142500.00 │151000.0│8000.00 │14674 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5620.00 │5580.00 │-30.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│178500.00 │179000.0│1500.00 │1192│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│187000.00 │187500.0│0.00│3317│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21350.00 │21150.00│-250.00 │47 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122500.00 │123000.0│0.00│6452│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26800.00 │26100.00│-850.00 │5699│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2040.00 │1960.00 │-80.00 │16667 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│49900.00 │49600.00│-300.00 │160039 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│189000.00 │188500.0│-1500.00│1266│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│40850.00 │39150.00│-1950.00│12515 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24150.00 │24400.00│0.00│2626│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│367000.00 │363500.0│-2500.00│30680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14400.00 │14700.00│300.00 │9405│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18400.00 │18350.00│-200.00 │3078│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│35850.00 │35950.00│-450.00 │1074│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│204400.00 │207700.0│1300.00 │9252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6870.00 │6820.00 │-50.00 │1504│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│298000.00 │294500.0│4000.00 │32843 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│44400.00 │43850.00│-1250.00│4811│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1532000.00│1533000.│-6000.00│139 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│49900.00 │51200.00│600.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│204500.00 │205500.0│2000.00 │11663 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│56600.00 │58000.00│1200.00 │1918│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│72400.00 │71800.00│-1200.00│3528│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│312500.00 │328500.0│17000.00│2750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│13650.00 │15350.00│1750.00 │390479 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4630.00 │4670.00 │20.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45650.00 │45300.00│-550.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│374000.00 │369500.0│-3500.00│821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│94200.00 │100500.0│6500.00 │863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│168500.00 │167500.0│-1000.00│95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33950.00 │33850.00│-100.00 │1092│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│82900.00 │82700.00│-1100.00│35 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│64900.00 │66100.00│1200.00 │447 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│28850.00 │28850.00│-150.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│70300.00 │71000.00│600.00 │4449│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21000.00 │21200.00│-200.00 │2174│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│292500.00 │290500.0│-4000.00│40 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29750.00 │29900.00│0.00│417 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│43000.00 │44250.00│1200.00 │31414 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│228500.00 │228500.0│0.00│1244│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45350.00 │45300.00│-950.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31000.00 │30850.00│-250.00 │1319│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3640.00 │3720.00 │10.00 │2889│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│244000.00 │248000.0│4500.00 │2131│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│99000.00 │98800.00│-1200.00│5065│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│74600.00 │72300.00│-2100.00│1271│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20700.00 │20500.00│-500.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│44600.00 │43650.00│-950.00 │1717│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│240600.00 │250300.0│9700.00 │866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│116700.00 │116400.0│-1600.00│151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│245100.00 │245900.0│-600.00 │99 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│133000.00 │134200.0│-1100.00│167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37200.00 │37900.00│350.00 │1277│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31100.00 │31200.00│-300.00 │2473│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40650.00 │40350.00│-600.00 │1378│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17100.00 │17300.00│50.00 │873 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│36300.00 │38800.00│2200.00 │7888│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32300.00 │32900.00│800.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│62900.00 │63600.00│100.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│9990.00 │10050.00│0.00│912 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29750.00 │29600.00│-200.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│130000.00 │130000.0│500.00 │6111│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│97600.00 │97500.00│1400.00 │25734 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│79500.00 │78900.00│-600.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8100.00 │7830.00 │460.00 │45933 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│29650.00 │29850.00│-150.00 │1239│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9930.00 │9920.00 │-30.00 │5919│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20600.00 │20700.00│-250.00 │1596│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│44700.00 │44450.00│-250.00 │1947│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35750.00 │37100.00│1700.00 │11712 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39650.00 │39650.00│-100.00 │7134│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4150.00 │4010.00 │-140.00 │4017│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│82700.00 │83100.00│-100.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│33850.00 │33900.00│50.00 │102 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9640.00 │9790.00 │70.00 │1897│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│34900.00 │35650.00│300.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31100.00 │31900.00│650.00 │2655│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│30400.00 │31800.00│1100.00 │731 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22050.00 │22250.00│-250.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8485.00 │8550.00 │30.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45230.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10145.00 │10140.00│-25.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11020.00 │11055.00│10.00 │256 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15310.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 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 202012 ( 10)│64400.00 │64700.00│-200.00 │1570956 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│230000.00 │229000.0│-3000.00│7574│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│239500.00 │236000.0│-3000.00│9080│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23400.00 │23500.00│50.00 │11381 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21350.00 │21150.00│-250.00 │57144 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│179500.00 │180000.0│0.00│93594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│37700.00 │38000.00│0.00│5379│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33300.00 │33200.00│-300.00 │58547 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58700.00 │58800.00│400.00 │103900 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│243500.00 │244000.0│-1500.00│10525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│506000.00 │518000.0│18500.00│22153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│148000.00 │150500.0│1000.00 │32200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│89900.00 │89000.00│200.00 │76170 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28650.00 │28600.00│-250.00 │2057│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│32050.00 │31750.00│-500.00 │7952│
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│75300.00 │75500.00│300.00 │4712│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37100.00 │36850.00│-650.00 │1782│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85600.00 │85100.00│-700.00 │3984│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│99300.00 │94900.00│-4400.00│20309 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36050.00 │35800.00│-300.00 │59651 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│155500.00 │154000.0│-3500.00│15157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79800.00 │79700.00│-400.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14700.00 │14500.00│-200.00 │24184 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46300.00 │46500.00│-200.00 │48605 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│715000.00 │720000.0│10000.00│24826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9380.00 │9410.00 │-50.00 │28593 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8460.00 │8450.00 │20.00 │21381 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│96900.00 │98300.00│300.00 │256136 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│30800.00 │30900.00│-150.00 │15387 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│155500.00 │158000.0│1000.00 │1343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│33100.00 │34900.00│1950.00 │11969 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│282000.00 │280500.0│-1000.00│19821 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│23300.00 │23150.00│-450.00 │101223 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11500.00 │11500.00│0.00│8530│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│66400.00 │64900.00│-2500.00│20237 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│383000.00 │384000.0│-1000.00│107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9060.00 │9100.00 │-40.00 │1444│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│82000.00 │82000.00│-900.00 │10977 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25400.00 │25350.00│-50.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14100.00 │14000.00│-100.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14450.00 │14500.00│-150.00 │86029 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│96400.00 │96600.00│500.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│282000.00 │282000.0│-500.00 │14624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│71400.00 │74900.00│3300.00 │26371 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6030.00 │5810.00 │-230.00 │165305 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│32700.00 │34550.00│1800.00 │1994│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26900.00 │26750.00│-200.00 │1392│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│799000.00 │830000.0│33000.00│3016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33800.00 │33650.00│-150.00 │1035│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│75100.00 │74200.00│-1200.00│14910 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23950.00 │23800.00│-150.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34250.00 │33600.00│-700.00 │19393 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│45250.00 │46250.00│900.00 │3785│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│79900.00 │79300.00│-600.00 │12690 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22750.00 │22700.00│-250.00 │2781│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5940.00 │5960.00 │-20.00 │9232│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7500.00 │7420.00 │-210.00 │11361 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14250.00 │14600.00│250.00 │559 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│18250.00 │18950.00│550.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│154000.00 │161500.0│10000.00│10053 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10700.00 │10700.00│-50.00 │3997│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│67000.00 │65900.00│-1500.00│3261│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│217000.00 │215000.0│-4000.00│2623│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4750.00 │4680.00 │-100.00 │328 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│142500.00 │151000.0│8000.00 │14674 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5620.00 │5580.00 │-30.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│178500.00 │179000.0│1500.00 │1192│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│187000.00 │187500.0│0.00│3317│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21350.00 │21150.00│-250.00 │47 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122500.00 │123000.0│0.00│6452│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26800.00 │26100.00│-850.00 │5699│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2040.00 │1960.00 │-80.00 │16667 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│49900.00 │49600.00│-300.00 │160039 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│189000.00 │188500.0│-1500.00│1266│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│40850.00 │39150.00│-1950.00│12515 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24150.00 │24400.00│0.00│2626│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│367000.00 │363500.0│-2500.00│30680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14400.00 │14700.00│300.00 │9405│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18400.00 │18350.00│-200.00 │3078│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│35850.00 │35950.00│-450.00 │1074│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│204400.00 │207700.0│1300.00 │9252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6870.00 │6820.00 │-50.00 │1504│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│298000.00 │294500.0│4000.00 │32843 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│44400.00 │43850.00│-1250.00│4811│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1532000.00│1533000.│-6000.00│139 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│49900.00 │51200.00│600.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│204500.00 │205500.0│2000.00 │11663 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│56600.00 │58000.00│1200.00 │1918│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│72400.00 │71800.00│-1200.00│3528│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│312500.00 │328500.0│17000.00│2750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│13650.00 │15350.00│1750.00 │390479 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4630.00 │4670.00 │20.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45650.00 │45300.00│-550.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│374000.00 │369500.0│-3500.00│821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│94200.00 │100500.0│6500.00 │863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│168500.00 │167500.0│-1000.00│95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33950.00 │33850.00│-100.00 │1092│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│82900.00 │82700.00│-1100.00│35 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│64900.00 │66100.00│1200.00 │447 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│28850.00 │28850.00│-150.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│70300.00 │71000.00│600.00 │4449│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21000.00 │21200.00│-200.00 │2174│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│292500.00 │290500.0│-4000.00│40 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29750.00 │29900.00│0.00│417 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│43000.00 │44250.00│1200.00 │31414 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│228500.00 │228500.0│0.00│1244│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45350.00 │45300.00│-950.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31000.00 │30850.00│-250.00 │1319│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3640.00 │3720.00 │10.00 │2889│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│244000.00 │248000.0│4500.00 │2131│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│99000.00 │98800.00│-1200.00│5065│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│74600.00 │72300.00│-2100.00│1271│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20700.00 │20500.00│-500.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│44600.00 │43650.00│-950.00 │1717│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│240600.00 │250300.0│9700.00 │866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│116700.00 │116400.0│-1600.00│151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│245100.00 │245900.0│-600.00 │99 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│133000.00 │134200.0│-1100.00│167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37200.00 │37900.00│350.00 │1277│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31100.00 │31200.00│-300.00 │2473│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40650.00 │40350.00│-600.00 │1378│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17100.00 │17300.00│50.00 │873 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│36300.00 │38800.00│2200.00 │7888│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32300.00 │32900.00│800.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│62900.00 │63600.00│100.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│9990.00 │10050.00│0.00│912 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29750.00 │29600.00│-200.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│130000.00 │130000.0│500.00 │6111│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│97600.00 │97500.00│1400.00 │25734 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│79500.00 │78900.00│-600.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8100.00 │7830.00 │460.00 │45933 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│29650.00 │29850.00│-150.00 │1239│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9930.00 │9920.00 │-30.00 │5919│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20600.00 │20700.00│-250.00 │1596│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│44700.00 │44450.00│-250.00 │1947│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35750.00 │37100.00│1700.00 │11712 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39650.00 │39650.00│-100.00 │7134│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4150.00 │4010.00 │-140.00 │4017│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│82700.00 │83100.00│-100.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│33850.00 │33900.00│50.00 │102 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9640.00 │9790.00 │70.00 │1897│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│34900.00 │35650.00│300.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31100.00 │31900.00│650.00 │2655│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│30400.00 │31800.00│1100.00 │731 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22050.00 │22250.00│-250.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8485.00 │8550.00 │30.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45230.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10145.00 │10140.00│-25.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11020.00 │11055.00│10.00 │256 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15310.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
