[표] 코스피 지수선물·옵션 시세표(21일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│55100.00 │55500.00│1200.00 │753948 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│217500.00 │216500.0│-500.00 │5852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│187500.00 │192000.0│5000.00 │12446 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24150.00 │24100.00│-50.00 │19332 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│20000.00 │19900.00│-100.00 │31335 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│121500.00 │121500.0│500.00 │105096 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29250.00 │30050.00│1150.00 │9785│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30500.00 │30500.00│0.00│72694 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│37900.00 │36800.00│-1100.00│100688 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│223500.00 │218000.0│-6500.00│22182 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│385000.00 │388500.0│9500.00 │25529 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│133000.00 │137000.0│6000.00 │46977 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│76000.00 │74700.00│-1200.00│33465 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25800.00 │25700.00│-200.00 │426 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│26300.00 │26700.00│500.00 │48119 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│71800.00 │72400.00│600.00 │7519│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35600.00 │36000.00│400.00 │2180│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│82900.00 │82500.00│-600.00 │7557│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│90600.00 │92600.00│2200.00 │14099 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29850.00 │30000.00│250.00 │100399 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│123500.00 │124500.0│2500.00 │6170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│88000.00 │87100.00│-400.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12650.00 │13150.00│550.00 │100609 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│36900.00 │37100.00│100.00 │109988 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│524000.00 │531000.0│18000.00│23507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7770.00 │7910.00 │250.00 │128773 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6420.00 │7670.00 │1360.00 │543062 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83300.00 │84600.00│2200.00 │186800 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27950.00 │27550.00│0.00│21291 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│113500.00 │118000.0│5500.00 │5877│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25050.00 │25350.00│250.00 │1075│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│272500.00 │270500.0│7000.00 │65914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│16850.00 │17850.00│1150.00 │51054 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12250.00 │12200.00│0.00│14605 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│62500.00 │62900.00│400.00 │7577│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│367000.00 │370500.0│6500.00 │699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8350.00 │8290.00 │-60.00 │3132│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│91700.00 │90300.00│-1400.00│9994│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26200.00 │25850.00│-300.00 │1642│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14350.00 │14300.00│50.00 │2621│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│5580.00 │7110.00 │1640.00 │244183 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│79800.00 │80500.00│800.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│174500.00 │175500.0│1000.00 │3149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46950.00 │47450.00│550.00 │4992│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5630.00 │5960.00 │320.00 │207158 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28550.00 │28300.00│-250.00 │260 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24000.00 │24350.00│300.00 │2452│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│858000.00 │857000.0│2000.00 │2734│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│41400.00 │42100.00│700.00 │7066│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│48950.00 │50400.00│2100.00 │27899 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24650.00 │24800.00│400.00 │4434│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│36050.00 │35350.00│-500.00 │28739 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│40450.00 │38750.00│-1700.00│5271│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│70700.00 │72200.00│1500.00 │18316 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│25100.00 │24750.00│-250.00 │5378│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5260.00 │5190.00 │10.00 │5197│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5300.00 │5320.00 │10.00 │1602│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13000.00 │13200.00│150.00 │287 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15350.00 │15350.00│0.00│346 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│162500.00 │170000.0│10000.00│14519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8820.00 │8860.00 │180.00 │12417 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│48500.00 │59100.00│13600.00│92861 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│232000.00 │235000.0│4000.00 │6885│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5070.00 │5160.00 │90.00 │1265│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│89300.00 │89100.00│-200.00 │3854│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5210.00 │5240.00 │20.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│179000.00 │180500.0│1000.00 │1474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│166000.00 │171000.0│6500.00 │8543│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18150.00 │18000.00│-150.00 │555 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│108500.00 │110500.0│3000.00 │8007│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23550.00 │24050.00│400.00 │2134│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1440.00 │1470.00 │30.00 │11526 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│25300.00 │27150.00│1500.00 │236806 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│124500.00 │123000.0│-3000.00│5481│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31850.00 │33200.00│1450.00 │5915│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23750.00 │23550.00│-200.00 │821 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│322000.00 │315500.0│5000.00 │97910 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13200.00 │13650.00│350.00 │6314│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14300.00 │14800.00│500.00 │13113 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│28900.00 │28500.00│-350.00 │1361│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│177700.00 │188400.0│10700.00│20883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4570.00 │4640.00 │150.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│325500.00 │321500.0│-2000.00│36696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│39700.00 │39100.00│-550.00 │5831│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1316000.00│1384000.│68000.00│1465│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│54000.00 │55000.00│1100.00 │2981│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│181500.00 │182500.0│1000.00 │440 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│35400.00 │35050.00│0.00│507 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│80700.00 │78700.00│-1100.00│10555 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│248000.00 │246500.0│-1500.00│487 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9430.00 │9440.00 │-40.00 │1633│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4380.00 │4320.00 │-60.00 │2575│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46350.00 │46900.00│600.00 │904 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│380000.00 │375500.0│-2000.00│734 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│109500.00 │110000.0│-500.00 │671 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│141000.00 │142500.0│2000.00 │26 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│36650.00 │36350.00│-400.00 │1067│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│87100.00 │85900.00│-1200.00│71 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│51900.00 │51600.00│500.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│30000.00 │30100.00│200.00 │555 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│60700.00 │61200.00│800.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│17400.00 │18050.00│650.00 │8902│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│375500.00 │370500.0│-5000.00│640 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│31350.00 │32100.00│750.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│24400.00 │24300.00│-200.00 │3808│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│216000.00 │216000.0│1000.00 │1322│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│46000.00 │47050.00│1050.00 │936 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25300.00 │25550.00│700.00 │295 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3250.00 │3290.00 │60.00 │4657│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│124500.00 │121000.0│-2500.00│324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│94200.00 │94100.00│-100.00 │518 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│62900.00 │62700.00│500.00 │183 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21800.00 │21750.00│-50.00 │2087│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│37600.00 │38450.00│1750.00 │1286│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│183500.00 │182500.0│100.00 │234 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│125900.00 │125600.0│800.00 │420 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│254300.00 │247000.0│-5700.00│1582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│120500.00 │120600.0│1400.00 │448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34800.00 │34150.00│-500.00 │1720│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25800.00 │27550.00│2000.00 │24793 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49200.00 │49800.00│850.00 │2611│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10900.00 │10850.00│-100.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33600.00 │33800.00│600.00 │1108│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│34550.00 │35500.00│1000.00 │6692│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│58300.00 │63600.00│-1100.00│1057│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10550.00 │10850.00│350.00 │8136│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│35200.00 │32700.00│-1100.00│16432 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│129500.00 │129500.0│0.00│3806│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│104600.00 │103000.0│-1600.00│25137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│75900.00 │73900.00│-1200.00│9941│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5520.00 │5770.00 │260.00 │29057 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│31350.00 │31100.00│-250.00 │392 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8990.00 │8990.00 │0.00│11902 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21150.00 │21500.00│350.00 │524 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│50800.00 │50800.00│600.00 │2157│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29900.00 │29450.00│-150.00 │2896│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│32800.00 │31800.00│-650.00 │10194 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7285.00 │7315.00 │140.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │43880.00 │43025.00│25.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8770.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11040.00 │10725.00│-45.00 │1990│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>