[표] 코스피 지수선물·옵션 시세표(13일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│61200.00 │63400.00│2200.00 │1860141 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│228500.00 │231000.0│500.00 │13149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│233500.00 │236000.0│0.00│7501│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23550.00 │23450.00│-100.00 │22960 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21150.00 │21400.00│300.00 │146447 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│174000.00 │179000.0│4000.00 │124550 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│35200.00 │35450.00│-200.00 │12725 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│32650.00 │32400.00│-550.00 │166000 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58800.00 │59200.00│200.00 │211328 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│240500.00 │241500.0│1000.00 │16517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│500000.00 │504000.0│-11000.0│50926 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│144000.00 │151500.0│7500.00 │75599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│86200.00 │85500.00│-700.00 │24754 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29850.00 │29300.00│-900.00 │8884│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│32150.00 │31850.00│-500.00 │7819│
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│74500.00 │74600.00│-1200.00│3097│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37050.00 │36650.00│-1350.00│4220│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85400.00 │85500.00│-700.00 │5669│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│93500.00 │92300.00│-1800.00│6669│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│34550.00 │34700.00│-550.00 │99220 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│157000.00 │156500.0│-2500.00│19504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│81000.00 │80400.00│-800.00 │615 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14750.00 │14650.00│-150.00 │30774 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│45650.00 │45150.00│-850.00 │65083 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│689000.00 │707000.0│10000.00│28786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9370.00 │9390.00 │20.00 │33994 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8540.00 │8450.00 │-90.00 │6511│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│88000.00 │89900.00│1700.00 │214083 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│30400.00 │30150.00│-250.00 │18879 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│164500.00 │164000.0│-1000.00│7832│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│33050.00 │32400.00│-700.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│278500.00 │281000.0│1000.00 │41028 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│24850.00 │23750.00│-800.00 │268764 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11750.00 │11550.00│-200.00 │19830 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│63600.00 │63800.00│-1200.00│19906 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│390000.00 │385500.0│-5500.00│117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9000.00 │9080.00 │10.00 │13452 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│81400.00 │81000.00│-400.00 │10373 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25250.00 │25100.00│-400.00 │542 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14050.00 │13900.00│-50.00 │1354│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│16300.00 │16500.00│200.00 │38269 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│99000.00 │96700.00│-2300.00│2593│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│276000.00 │267000.0│-13500.0│16108 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│67200.00 │67400.00│200.00 │4487│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│5970.00 │6010.00 │-20.00 │70901 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│32100.00 │32250.00│-50.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27400.00 │27100.00│-300.00 │5215│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│792000.00 │810000.0│18000.00│2542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│34650.00 │33250.00│-1400.00│8602│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│74700.00 │74100.00│-1200.00│13123 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23500.00 │23700.00│-350.00 │7117│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│32500.00 │32500.00│-200.00 │15418 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│45050.00 │46450.00│1050.00 │6196│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81300.00 │80300.00│-1400.00│26451 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22800.00 │22550.00│-500.00 │5090│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5910.00 │5990.00 │-50.00 │11298 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7500.00 │7410.00 │-100.00 │8507│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14250.00 │14350.00│-150.00 │1410│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19050.00 │18600.00│-650.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│152000.00 │156000.0│4500.00 │6032│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10500.00 │10400.00│-50.00 │13794 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│65900.00 │65300.00│-1300.00│4147│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│219500.00 │211000.0│-1000.00│8865│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4820.00 │4780.00 │-40.00 │2230│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│137000.00 │139000.0│2500.00 │11245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5670.00 │5610.00 │-100.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│177000.00 │177000.0│0.00│1295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│177500.00 │175500.0│-2500.00│6230│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21300.00 │21350.00│-150.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│120500.00 │121000.0│-500.00 │8612│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│25950.00 │26650.00│550.00 │9178│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│1900.00 │1890.00 │-40.00 │29777 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│48850.00 │49250.00│-100.00 │293113 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│193500.00 │192500.0│-2500.00│5024│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│35850.00 │36350.00│50.00 │7408│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24650.00 │24600.00│-50.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│356000.00 │365500.0│8000.00 │28494 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14250.00 │13950.00│-350.00 │6619│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18150.00 │17950.00│-200.00 │2497│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│38000.00 │37450.00│-650.00 │3551│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│222400.00 │223600.0│700.00 │21797 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6930.00 │6870.00 │-60.00 │3943│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│288500.00 │291000.0│-2500.00│33617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│43800.00 │44350.00│400.00 │9770│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1608000.00│1575000.│-38000.0│873 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│49600.00 │49200.00│-600.00 │1079│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│195000.00 │194500.0│2000.00 │1933│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│53700.00 │53700.00│0.00│1053│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│74100.00 │73300.00│-800.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│285000.00 │285500.0│-1000.00│251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│13400.00 │13650.00│0.00│2190│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4510.00 │4520.00 │-20.00 │2019│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│46800.00 │46650.00│-100.00 │106 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│370000.00 │366500.0│0.00│331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│93400.00 │93700.00│2700.00 │260 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│165000.00 │164000.0│-5000.00│250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33600.00 │33550.00│-250.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│83400.00 │83100.00│-500.00 │67 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│63700.00 │63900.00│100.00 │405 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29300.00 │29150.00│0.00│478 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│70500.00 │70000.00│-1000.00│2328│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21300.00 │21400.00│-100.00 │2346│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│296500.00 │299500.0│1000.00 │37 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29600.00 │29400.00│-200.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│40700.00 │44750.00│3900.00 │144251 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│229500.00 │231000.0│1500.00 │2261│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46800.00 │47050.00│0.00│706 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│29300.00 │29200.00│-200.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3620.00 │3600.00 │-30.00 │4993│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│232000.00 │226000.0│-8000.00│1884│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│114000.00 │111500.0│0.00│333 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│63900.00 │65200.00│2000.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20000.00 │19900.00│50.00 │362 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│44400.00 │44600.00│-350.00 │2234│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│211000.00 │210800.0│-200.00 │327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│124000.00 │123000.0│-1800.00│2050│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│233700.00 │234300.0│-700.00 │142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134100.00 │133600.0│-2900.00│519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37400.00 │37450.00│50.00 │747 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│32050.00 │32050.00│-100.00 │8602│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40100.00 │40250.00│150.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17800.00 │17700.00│-150.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│33300.00 │34400.00│1100.00 │2382│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32550.00 │32550.00│500.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63700.00 │63300.00│-1000.00│89 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│9750.00 │9800.00 │0.00│1463│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│32050.00 │31900.00│-400.00 │678 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│126000.00 │126000.0│-1000.00│3276│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│94200.00 │93900.00│-300.00 │18954 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│80100.00 │80100.00│100.00 │4601│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7700.00 │7560.00 │-70.00 │5573│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│28950.00 │29050.00│-400.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9860.00 │9820.00 │-120.00 │11689 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20900.00 │20850.00│-100.00 │322 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46300.00 │46850.00│550.00 │6808│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35800.00 │34350.00│-1350.00│5177│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│35100.00 │36300.00│1200.00 │4563│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4480.00 │4240.00 │-270.00 │29670 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│82300.00 │82000.00│-700.00 │748 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│33700.00 │34650.00│950.00 │410 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9780.00 │9610.00 │-80.00 │2699│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│35900.00 │35450.00│-850.00 │47 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31050.00 │31150.00│150.00 │4640│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│28750.00 │29950.00│850.00 │513 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21150.00 │21800.00│650.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8255.00 │8700.00 │430.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │44255.00 │44230.00│-120.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10025.00 │10040.00│-80.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11055.00 │10790.00│-285.00 │687 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14620.00│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)│61200.00 │63400.00│2200.00 │1860141 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│228500.00 │231000.0│500.00 │13149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│233500.00 │236000.0│0.00│7501│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23550.00 │23450.00│-100.00 │22960 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21150.00 │21400.00│300.00 │146447 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│174000.00 │179000.0│4000.00 │124550 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│35200.00 │35450.00│-200.00 │12725 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│32650.00 │32400.00│-550.00 │166000 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58800.00 │59200.00│200.00 │211328 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│240500.00 │241500.0│1000.00 │16517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│500000.00 │504000.0│-11000.0│50926 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│144000.00 │151500.0│7500.00 │75599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│86200.00 │85500.00│-700.00 │24754 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29850.00 │29300.00│-900.00 │8884│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│32150.00 │31850.00│-500.00 │7819│
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│74500.00 │74600.00│-1200.00│3097│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37050.00 │36650.00│-1350.00│4220│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85400.00 │85500.00│-700.00 │5669│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│93500.00 │92300.00│-1800.00│6669│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│34550.00 │34700.00│-550.00 │99220 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│157000.00 │156500.0│-2500.00│19504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│81000.00 │80400.00│-800.00 │615 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14750.00 │14650.00│-150.00 │30774 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│45650.00 │45150.00│-850.00 │65083 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│689000.00 │707000.0│10000.00│28786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9370.00 │9390.00 │20.00 │33994 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8540.00 │8450.00 │-90.00 │6511│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│88000.00 │89900.00│1700.00 │214083 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│30400.00 │30150.00│-250.00 │18879 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│164500.00 │164000.0│-1000.00│7832│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│33050.00 │32400.00│-700.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│278500.00 │281000.0│1000.00 │41028 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│24850.00 │23750.00│-800.00 │268764 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11750.00 │11550.00│-200.00 │19830 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│63600.00 │63800.00│-1200.00│19906 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│390000.00 │385500.0│-5500.00│117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9000.00 │9080.00 │10.00 │13452 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│81400.00 │81000.00│-400.00 │10373 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25250.00 │25100.00│-400.00 │542 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14050.00 │13900.00│-50.00 │1354│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│16300.00 │16500.00│200.00 │38269 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│99000.00 │96700.00│-2300.00│2593│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│276000.00 │267000.0│-13500.0│16108 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│67200.00 │67400.00│200.00 │4487│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│5970.00 │6010.00 │-20.00 │70901 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│32100.00 │32250.00│-50.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27400.00 │27100.00│-300.00 │5215│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│792000.00 │810000.0│18000.00│2542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│34650.00 │33250.00│-1400.00│8602│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│74700.00 │74100.00│-1200.00│13123 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23500.00 │23700.00│-350.00 │7117│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│32500.00 │32500.00│-200.00 │15418 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│45050.00 │46450.00│1050.00 │6196│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81300.00 │80300.00│-1400.00│26451 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22800.00 │22550.00│-500.00 │5090│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5910.00 │5990.00 │-50.00 │11298 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7500.00 │7410.00 │-100.00 │8507│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14250.00 │14350.00│-150.00 │1410│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19050.00 │18600.00│-650.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│152000.00 │156000.0│4500.00 │6032│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10500.00 │10400.00│-50.00 │13794 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│65900.00 │65300.00│-1300.00│4147│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│219500.00 │211000.0│-1000.00│8865│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4820.00 │4780.00 │-40.00 │2230│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│137000.00 │139000.0│2500.00 │11245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5670.00 │5610.00 │-100.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│177000.00 │177000.0│0.00│1295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│177500.00 │175500.0│-2500.00│6230│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21300.00 │21350.00│-150.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│120500.00 │121000.0│-500.00 │8612│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│25950.00 │26650.00│550.00 │9178│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│1900.00 │1890.00 │-40.00 │29777 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│48850.00 │49250.00│-100.00 │293113 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│193500.00 │192500.0│-2500.00│5024│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│35850.00 │36350.00│50.00 │7408│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24650.00 │24600.00│-50.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│356000.00 │365500.0│8000.00 │28494 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14250.00 │13950.00│-350.00 │6619│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18150.00 │17950.00│-200.00 │2497│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│38000.00 │37450.00│-650.00 │3551│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│222400.00 │223600.0│700.00 │21797 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6930.00 │6870.00 │-60.00 │3943│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│288500.00 │291000.0│-2500.00│33617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│43800.00 │44350.00│400.00 │9770│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1608000.00│1575000.│-38000.0│873 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│49600.00 │49200.00│-600.00 │1079│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│195000.00 │194500.0│2000.00 │1933│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│53700.00 │53700.00│0.00│1053│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│74100.00 │73300.00│-800.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│285000.00 │285500.0│-1000.00│251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│13400.00 │13650.00│0.00│2190│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4510.00 │4520.00 │-20.00 │2019│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│46800.00 │46650.00│-100.00 │106 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│370000.00 │366500.0│0.00│331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│93400.00 │93700.00│2700.00 │260 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│165000.00 │164000.0│-5000.00│250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33600.00 │33550.00│-250.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│83400.00 │83100.00│-500.00 │67 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│63700.00 │63900.00│100.00 │405 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29300.00 │29150.00│0.00│478 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│70500.00 │70000.00│-1000.00│2328│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21300.00 │21400.00│-100.00 │2346│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│296500.00 │299500.0│1000.00 │37 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29600.00 │29400.00│-200.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│40700.00 │44750.00│3900.00 │144251 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│229500.00 │231000.0│1500.00 │2261│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46800.00 │47050.00│0.00│706 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│29300.00 │29200.00│-200.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3620.00 │3600.00 │-30.00 │4993│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│232000.00 │226000.0│-8000.00│1884│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│114000.00 │111500.0│0.00│333 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│63900.00 │65200.00│2000.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20000.00 │19900.00│50.00 │362 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│44400.00 │44600.00│-350.00 │2234│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│211000.00 │210800.0│-200.00 │327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│124000.00 │123000.0│-1800.00│2050│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│233700.00 │234300.0│-700.00 │142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134100.00 │133600.0│-2900.00│519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37400.00 │37450.00│50.00 │747 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│32050.00 │32050.00│-100.00 │8602│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40100.00 │40250.00│150.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17800.00 │17700.00│-150.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│33300.00 │34400.00│1100.00 │2382│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32550.00 │32550.00│500.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63700.00 │63300.00│-1000.00│89 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│9750.00 │9800.00 │0.00│1463│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│32050.00 │31900.00│-400.00 │678 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│126000.00 │126000.0│-1000.00│3276│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│94200.00 │93900.00│-300.00 │18954 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│80100.00 │80100.00│100.00 │4601│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7700.00 │7560.00 │-70.00 │5573│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│28950.00 │29050.00│-400.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9860.00 │9820.00 │-120.00 │11689 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20900.00 │20850.00│-100.00 │322 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46300.00 │46850.00│550.00 │6808│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35800.00 │34350.00│-1350.00│5177│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│35100.00 │36300.00│1200.00 │4563│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4480.00 │4240.00 │-270.00 │29670 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│82300.00 │82000.00│-700.00 │748 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│33700.00 │34650.00│950.00 │410 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9780.00 │9610.00 │-80.00 │2699│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│35900.00 │35450.00│-850.00 │47 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31050.00 │31150.00│150.00 │4640│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│28750.00 │29950.00│850.00 │513 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21150.00 │21800.00│650.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8255.00 │8700.00 │430.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │44255.00 │44230.00│-120.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10025.00 │10040.00│-80.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11055.00 │10790.00│-285.00 │687 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14620.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
