[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│70300.00 │69800.00│0.00│1266332 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│240000.00 │239000.0│-1000.00│6338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│250000.00 │251500.0│4500.00 │6934│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24450.00 │24450.00│0.00│18708 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21800.00 │22400.00│550.00 │134721 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│184000.00 │197000.0│13500.00│259014 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│40950.00 │41400.00│250.00 │10215 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34500.00 │34100.00│-200.00 │40052 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│60800.00 │65000.00│4000.00 │183656 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│241500.00 │246000.0│4500.00 │18680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│550000.00 │552000.0│-2000.00│12906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│163000.00 │163000.0│500.00 │29790 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│86900.00 │90300.00│4400.00 │105367 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28700.00 │28850.00│-50.00 │1687│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│35450.00 │35150.00│50.00 │24537 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│73300.00 │73300.00│0.00│2405│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37500.00 │36800.00│-300.00 │2654│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84400.00 │84600.00│300.00 │4653│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│104000.00 │103500.0│0.00│6013│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36000.00 │35900.00│350.00 │53762 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│182500.00 │180500.0│-2500.00│26910 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80000.00 │80400.00│-100.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15700.00 │15700.00│0.00│59058 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│47000.00 │47150.00│250.00 │61275 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│840000.00 │848000.0│6000.00 │21607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10200.00 │10100.00│0.00│26361 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8110.00 │8340.00 │280.00 │19631 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│111000.00 │112000.0│3000.00 │350636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31400.00 │32000.00│600.00 │7332│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│157500.00 │158500.0│0.00│1143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│34900.00 │37050.00│1800.00 │1780│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│284500.00 │287000.0│3500.00 │14023 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│26000.00 │26100.00│250.00 │68380 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│12000.00 │11950.00│-50.00 │53260 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│71600.00 │71200.00│400.00 │3066│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│397000.00 │392500.0│-500.00 │93 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9610.00 │9570.00 │10.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│81500.00 │81800.00│500.00 │15551 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25450.00 │25400.00│0.00│155 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14200.00 │14150.00│-100.00 │705 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14250.00 │14800.00│700.00 │59091 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│106500.00 │104000.0│-1500.00│2385│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│286500.00 │285500.0│-1500.00│4127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│73700.00 │73300.00│-400.00 │3947│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6890.00 │7040.00 │190.00 │76390 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34250.00 │34350.00│100.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26600.00 │26950.00│450.00 │526 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│887000.00 │878000.0│21000.00│5490│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│31100.00 │32450.00│1300.00 │2414│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77600.00 │78000.00│300.00 │18856 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24200.00 │24300.00│50.00 │1198│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34650.00 │35050.00│400.00 │11197 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│49400.00 │51500.00│2250.00 │6259│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│83100.00 │82700.00│400.00 │18161 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│24050.00 │23800.00│-100.00 │2820│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│6030.00 │5910.00 │-60.00 │8461│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7540.00 │7430.00 │-50.00 │3570│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│16900.00 │16800.00│-50.00 │1010│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19250.00 │19600.00│150.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│156000.00 │160000.0│5000.00 │2601│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11200.00 │11300.00│100.00 │9909│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│72600.00 │71900.00│-300.00 │4507│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│239500.00 │238000.0│-500.00 │10482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4840.00 │4810.00 │-30.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│144000.00 │140500.0│-1500.00│8628│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│6050.00 │6170.00 │90.00 │4470│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│175000.00 │175000.0│500.00 │425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│192000.00 │194500.0│3000.00 │5458│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20800.00 │20800.00│150.00 │1341│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122500.00 │122000.0│-500.00 │10347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26300.00 │26650.00│250.00 │2341│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2160.00 │2280.00 │80.00 │31081 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│47350.00 │46300.00│-800.00 │88536 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│181000.00 │187000.0│6500.00 │7312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47350.00 │47100.00│200.00 │8412│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│23350.00 │23400.00│-50.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│372500.00 │374000.0│1500.00 │20314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│16500.00 │16100.00│-300.00 │3978│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18550.00 │18900.00│300.00 │4291│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│36850.00 │35900.00│1650.00 │13335 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│188000.00 │191000.0│3800.00 │6066│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7100.00 │7350.00 │160.00 │3712│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│345000.00 │351500.0│3500.00 │65510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│44350.00 │49200.00│5400.00 │35154 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1537000.00│1527000.│-10000.0│253 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│54000.00 │54900.00│400.00 │1331│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│192000.00 │192000.0│-1000.00│1347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│72300.00 │70800.00│-1500.00│1630│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│70300.00 │71000.00│-300.00 │1942│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│370000.00 │356000.0│-17500.0│3601│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│16400.00 │16650.00│450.00 │9071│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4570.00 │4400.00 │-150.00 │1584│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44600.00 │44450.00│-250.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│358500.00 │360000.0│1500.00 │329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│96000.00 │95900.00│-1000.00│127 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│173500.00 │172500.0│500.00 │111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33950.00 │33950.00│-50.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│79700.00 │80200.00│500.00 │54 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│65700.00 │66700.00│1000.00 │88 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29150.00 │29300.00│150.00 │320 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│75300.00 │74500.00│-700.00 │1919│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│25100.00 │24500.00│-200.00 │4576│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│288000.00 │291000.0│2000.00 │14 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29150.00 │29200.00│-250.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│54000.00 │54900.00│1000.00 │20280 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│238000.00 │238500.0│3000.00 │1533│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45250.00 │45150.00│0.00│59 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31550.00 │31550.00│-150.00 │271 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3730.00 │3740.00 │-10.00 │1296│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│251000.00 │245500.0│-4500.00│818 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│94000.00 │95200.00│1000.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│72100.00 │72600.00│600.00 │1735│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│23850.00 │23450.00│-200.00 │2653│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│59300.00 │57400.00│-1200.00│4411│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│216500.00 │218500.0│700.00 │435 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│156200.00 │150500.0│8500.00 │10975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│273000.00 │271900.0│-2500.00│201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134800.00 │136600.0│4400.00 │1427│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37250.00 │37150.00│-150.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│30100.00 │30650.00│250.00 │3798│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40350.00 │40850.00│350.00 │559 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16500.00 │16550.00│-50.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│41800.00 │41700.00│150.00 │3710│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33900.00 │33400.00│-350.00 │1214│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│62500.00 │62400.00│-300.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10300.00 │10300.00│50.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│30350.00 │31300.00│1400.00 │3854│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│131500.00 │131000.0│5000.00 │16475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│129000.00 │134200.0│3800.00 │114414 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│96800.00 │100000.0│2900.00 │27982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7980.00 │7860.00 │-130.00 │4155│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32050.00 │32800.00│600.00 │387 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10150.00 │10150.00│-50.00 │2837│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20300.00 │20650.00│350.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46900.00 │46650.00│-350.00 │2029│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│38700.00 │37500.00│-1200.00│5042│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│40500.00 │43200.00│4000.00 │33588 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4360.00 │4300.00 │-50.00 │4564│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│88600.00 │89000.00│100.00 │841 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│36850.00 │36000.00│-700.00 │670 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9340.00 │9590.00 │110.00 │7077│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37450.00 │37000.00│-100.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│30350.00 │29400.00│-1100.00│1399│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32100.00 │31350.00│-650.00 │279 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21950.00 │21700.00│-250.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │8905.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │50190.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10370.00 │10410.00│80.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11385.00 │11325.00│-190.00 │259 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │16015.00│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)│70300.00 │69800.00│0.00│1266332 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│240000.00 │239000.0│-1000.00│6338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│250000.00 │251500.0│4500.00 │6934│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24450.00 │24450.00│0.00│18708 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21800.00 │22400.00│550.00 │134721 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│184000.00 │197000.0│13500.00│259014 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│40950.00 │41400.00│250.00 │10215 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34500.00 │34100.00│-200.00 │40052 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│60800.00 │65000.00│4000.00 │183656 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│241500.00 │246000.0│4500.00 │18680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│550000.00 │552000.0│-2000.00│12906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│163000.00 │163000.0│500.00 │29790 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│86900.00 │90300.00│4400.00 │105367 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28700.00 │28850.00│-50.00 │1687│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│35450.00 │35150.00│50.00 │24537 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│73300.00 │73300.00│0.00│2405│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37500.00 │36800.00│-300.00 │2654│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84400.00 │84600.00│300.00 │4653│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│104000.00 │103500.0│0.00│6013│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36000.00 │35900.00│350.00 │53762 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│182500.00 │180500.0│-2500.00│26910 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80000.00 │80400.00│-100.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15700.00 │15700.00│0.00│59058 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│47000.00 │47150.00│250.00 │61275 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│840000.00 │848000.0│6000.00 │21607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10200.00 │10100.00│0.00│26361 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8110.00 │8340.00 │280.00 │19631 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│111000.00 │112000.0│3000.00 │350636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31400.00 │32000.00│600.00 │7332│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│157500.00 │158500.0│0.00│1143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│34900.00 │37050.00│1800.00 │1780│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│284500.00 │287000.0│3500.00 │14023 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│26000.00 │26100.00│250.00 │68380 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│12000.00 │11950.00│-50.00 │53260 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│71600.00 │71200.00│400.00 │3066│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│397000.00 │392500.0│-500.00 │93 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9610.00 │9570.00 │10.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│81500.00 │81800.00│500.00 │15551 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25450.00 │25400.00│0.00│155 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14200.00 │14150.00│-100.00 │705 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14250.00 │14800.00│700.00 │59091 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│106500.00 │104000.0│-1500.00│2385│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│286500.00 │285500.0│-1500.00│4127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│73700.00 │73300.00│-400.00 │3947│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6890.00 │7040.00 │190.00 │76390 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34250.00 │34350.00│100.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26600.00 │26950.00│450.00 │526 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│887000.00 │878000.0│21000.00│5490│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│31100.00 │32450.00│1300.00 │2414│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77600.00 │78000.00│300.00 │18856 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24200.00 │24300.00│50.00 │1198│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34650.00 │35050.00│400.00 │11197 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│49400.00 │51500.00│2250.00 │6259│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│83100.00 │82700.00│400.00 │18161 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│24050.00 │23800.00│-100.00 │2820│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│6030.00 │5910.00 │-60.00 │8461│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7540.00 │7430.00 │-50.00 │3570│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│16900.00 │16800.00│-50.00 │1010│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19250.00 │19600.00│150.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│156000.00 │160000.0│5000.00 │2601│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11200.00 │11300.00│100.00 │9909│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│72600.00 │71900.00│-300.00 │4507│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│239500.00 │238000.0│-500.00 │10482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4840.00 │4810.00 │-30.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│144000.00 │140500.0│-1500.00│8628│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│6050.00 │6170.00 │90.00 │4470│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│175000.00 │175000.0│500.00 │425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│192000.00 │194500.0│3000.00 │5458│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20800.00 │20800.00│150.00 │1341│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122500.00 │122000.0│-500.00 │10347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26300.00 │26650.00│250.00 │2341│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2160.00 │2280.00 │80.00 │31081 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│47350.00 │46300.00│-800.00 │88536 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│181000.00 │187000.0│6500.00 │7312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47350.00 │47100.00│200.00 │8412│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│23350.00 │23400.00│-50.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│372500.00 │374000.0│1500.00 │20314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│16500.00 │16100.00│-300.00 │3978│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18550.00 │18900.00│300.00 │4291│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│36850.00 │35900.00│1650.00 │13335 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│188000.00 │191000.0│3800.00 │6066│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7100.00 │7350.00 │160.00 │3712│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│345000.00 │351500.0│3500.00 │65510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│44350.00 │49200.00│5400.00 │35154 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1537000.00│1527000.│-10000.0│253 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│54000.00 │54900.00│400.00 │1331│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│192000.00 │192000.0│-1000.00│1347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│72300.00 │70800.00│-1500.00│1630│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│70300.00 │71000.00│-300.00 │1942│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│370000.00 │356000.0│-17500.0│3601│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│16400.00 │16650.00│450.00 │9071│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4570.00 │4400.00 │-150.00 │1584│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44600.00 │44450.00│-250.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│358500.00 │360000.0│1500.00 │329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│96000.00 │95900.00│-1000.00│127 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│173500.00 │172500.0│500.00 │111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33950.00 │33950.00│-50.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│79700.00 │80200.00│500.00 │54 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│65700.00 │66700.00│1000.00 │88 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29150.00 │29300.00│150.00 │320 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│75300.00 │74500.00│-700.00 │1919│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│25100.00 │24500.00│-200.00 │4576│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│288000.00 │291000.0│2000.00 │14 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29150.00 │29200.00│-250.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│54000.00 │54900.00│1000.00 │20280 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│238000.00 │238500.0│3000.00 │1533│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45250.00 │45150.00│0.00│59 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31550.00 │31550.00│-150.00 │271 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3730.00 │3740.00 │-10.00 │1296│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│251000.00 │245500.0│-4500.00│818 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│94000.00 │95200.00│1000.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│72100.00 │72600.00│600.00 │1735│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│23850.00 │23450.00│-200.00 │2653│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│59300.00 │57400.00│-1200.00│4411│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│216500.00 │218500.0│700.00 │435 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│156200.00 │150500.0│8500.00 │10975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│273000.00 │271900.0│-2500.00│201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134800.00 │136600.0│4400.00 │1427│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37250.00 │37150.00│-150.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│30100.00 │30650.00│250.00 │3798│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40350.00 │40850.00│350.00 │559 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16500.00 │16550.00│-50.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│41800.00 │41700.00│150.00 │3710│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33900.00 │33400.00│-350.00 │1214│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│62500.00 │62400.00│-300.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10300.00 │10300.00│50.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│30350.00 │31300.00│1400.00 │3854│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│131500.00 │131000.0│5000.00 │16475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│129000.00 │134200.0│3800.00 │114414 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│96800.00 │100000.0│2900.00 │27982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7980.00 │7860.00 │-130.00 │4155│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32050.00 │32800.00│600.00 │387 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10150.00 │10150.00│-50.00 │2837│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20300.00 │20650.00│350.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46900.00 │46650.00│-350.00 │2029│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│38700.00 │37500.00│-1200.00│5042│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│40500.00 │43200.00│4000.00 │33588 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4360.00 │4300.00 │-50.00 │4564│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│88600.00 │89000.00│100.00 │841 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│36850.00 │36000.00│-700.00 │670 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9340.00 │9590.00 │110.00 │7077│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37450.00 │37000.00│-100.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│30350.00 │29400.00│-1100.00│1399│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32100.00 │31350.00│-650.00 │279 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21950.00 │21700.00│-250.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │8905.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │50190.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10370.00 │10410.00│80.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11385.00 │11325.00│-190.00 │259 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │16015.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
