[표] 코스피 지수선물·옵션 시세표(21일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│58500.00 │59000.00│0.00│1600884 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│243500.00 │240000.0│-3500.00│6842│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│190500.00 │191500.0│0.00│10811 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23500.00 │23250.00│-250.00 │16056 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20500.00 │20800.00│200.00 │113641 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│180000.00 │186000.0│4500.00 │221472 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31250.00 │30550.00│-800.00 │8164│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28250.00 │28200.00│-250.00 │18469 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│47700.00 │48400.00│350.00 │243267 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│240500.00 │242500.0│2500.00 │33511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│453000.00 │446500.0│-6500.00│37385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│141500.00 │137500.0│-4500.00│29133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│89800.00 │90700.00│700.00 │92767 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24500.00 │25000.00│150.00 │1292│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24850.00 │24750.00│-250.00 │9533│
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│78300.00 │77300.00│-1600.00│3728│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│32950.00 │32700.00│-150.00 │2328│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│83500.00 │83100.00│0.00│6785│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│85300.00 │84600.00│-900.00 │1935│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28050.00 │28150.00│-50.00 │26131 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│153500.00 │158000.0│6000.00 │51221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│84800.00 │83200.00│-2500.00│1450│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16100.00 │16250.00│150.00 │94529 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37650.00 │37700.00│-150.00 │39912 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│659000.00 │630000.0│-34000.0│73826 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│9150.00 │8740.00 │-450.00 │182246 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│7940.00 │8070.00 │130.00 │65319 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│83400.00 │84500.00│1000.00 │313262 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25000.00 │25050.00│-50.00 │13120 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│146000.00 │145500.0│-1500.00│8700│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│34000.00 │35150.00│650.00 │5795│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│295500.00 │291500.0│-6500.00│34884 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│19000.00 │18850.00│-50.00 │11419 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11700.00 │11450.00│-250.00 │19558 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│53500.00 │53600.00│-900.00 │7790│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│390500.00 │387000.0│-5500.00│257 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8030.00 │7990.00 │-140.00 │2202│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│84000.00 │82100.00│-1700.00│18130 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│27000.00 │27150.00│150.00 │2551│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13400.00 │14050.00│100.00 │1925│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│15350.00 │14300.00│-650.00 │119827 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│79800.00 │79600.00│100.00 │2088│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│210000.00 │212000.0│2000.00 │8837│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│62500.00 │62300.00│-600.00 │9803│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5400.00 │5430.00 │10.00 │34409 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28850.00 │28500.00│-300.00 │548 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│26750.00 │26350.00│-500.00 │2104│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│812000.00 │804000.0│-13000.0│4224│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37000.00 │35750.00│-1150.00│3726│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│78100.00 │75700.00│-2800.00│32025 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│24000.00 │23750.00│-550.00 │2580│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32200.00 │31950.00│-150.00 │15648 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│42750.00 │42150.00│-550.00 │6156│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│76100.00 │77400.00│1700.00 │60267 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21250.00 │21250.00│-150.00 │2937│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5130.00 │5160.00 │-20.00 │2046│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5450.00 │5390.00 │-40.00 │6638│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12750.00 │12550.00│-200.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│16750.00 │16300.00│-350.00 │4997│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│160500.00 │156500.0│-5000.00│14260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9270.00 │9210.00 │-230.00 │3099│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│62600.00 │59300.00│-3500.00│13274 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│210500.00 │208000.0│-3500.00│955 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4990.00 │4970.00 │-20.00 │1293│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│102000.00 │100000.0│-3000.00│552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5560.00 │5980.00 │330.00 │18257 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│181000.00 │177000.0│-4000.00│1384│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│167000.00 │165500.0│-2000.00│2078│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│20800.00 │20550.00│-250.00 │3873│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│109000.00 │108000.0│-1500.00│3627│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│26700.00 │26200.00│-650.00 │6840│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1550.00 │1540.00 │-20.00 │14029 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│42500.00 │39000.00│-3550.00│383071 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│148500.00 │146500.0│-2000.00│6909│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30300.00 │30000.00│-350.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22850.00 │22850.00│200.00 │1167│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│370000.00 │364500.0│-7000.00│20478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│14150.00 │14150.00│-300.00 │11447 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17700.00 │17650.00│-250.00 │6737│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│36250.00 │34250.00│-1800.00│2170│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│265200.00 │257700.0│-5800.00│14497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6840.00 │6880.00 │60.00 │156195 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│291500.00 │277500.0│-15500.0│31868 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│57800.00 │55900.00│-1700.00│9855│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1508000.00│1496000.│-12000.0│324 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│50400.00 │49900.00│-500.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│186000.00 │184500.0│-2000.00│807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│59200.00 │58700.00│-100.00 │1914│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│79100.00 │79300.00│-100.00 │2146│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│288500.00 │293500.0│4000.00 │371 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12650.00 │13000.00│300.00 │41779 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4140.00 │4130.00 │0.00│633 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45900.00 │44950.00│-500.00 │141 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│389000.00 │388000.0│0.00│1354│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│100000.00 │100500.0│600.00 │364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│154500.00 │151000.0│-4500.00│66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33200.00 │33150.00│100.00 │2046│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│87300.00 │86500.00│-800.00 │18 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│69500.00 │72000.00│5000.00 │48168 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27900.00 │27600.00│-250.00 │528 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│57400.00 │57300.00│400.00 │1456│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22800.00 │22750.00│100.00 │826 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│338000.00 │331000.0│-4000.00│209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│34150.00 │34450.00│-50.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│35900.00 │37050.00│1150.00 │45265 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│215500.00 │211500.0│-3500.00│2414│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46900.00 │47000.00│600.00 │965 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│29300.00 │29000.00│-150.00 │1610│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3250.00 │3210.00 │-50.00 │2638│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│160500.00 │157000.0│-3000.00│1858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│105500.00 │109000.0│5000.00 │2639│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│59300.00 │58500.00│-1200.00│122 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│23100.00 │22350.00│-1050.00│1938│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│38500.00 │38450.00│-150.00 │274 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│230000.00 │218500.0│-12400.0│648 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│119200.00 │114900.0│-2400.00│1430│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│239900.00 │231400.0│-7100.00│100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│147000.00 │144700.0│-2900.00│6228│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│35800.00 │35650.00│-400.00 │1886│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27200.00 │27900.00│500.00 │8949│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│41050.00 │40650.00│-600.00 │824 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17350.00 │17450.00│450.00 │1660│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33400.00 │33650.00│300.00 │2442│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│42650.00 │38300.00│-1550.00│26876 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│64800.00 │66000.00│900.00 │6293│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│11100.00 │10650.00│-350.00 │3218│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│36000.00 │34800.00│-1200.00│3384│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│189000.00 │187000.0│500.00 │10850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│98200.00 │94400.00│-4100.00│31802 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│91200.00 │87200.00│-4000.00│15716 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│9420.00 │8950.00 │-360.00 │30220 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│31600.00 │30700.00│-1100.00│801 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8460.00 │8450.00 │40.00 │9927│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│23000.00 │22300.00│-800.00 │1300│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│48550.00 │47400.00│-1450.00│5132│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│36550.00 │35000.00│-1600.00│5008│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│40400.00 │38650.00│-1300.00│5269│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5770.00 │5760.00 │-100.00 │4704│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3440.00 │3350.00 │-120.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│93000.00 │89800.00│700.00 │1342│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37000.00 │36700.00│-500.00 │669 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│10600.00 │10550.00│50.00 │16245 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│45500.00 │43300.00│-2050.00│1425│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│31050.00 │29850.00│-1400.00│2100│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│31800.00 │30950.00│-1250.00│891 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│21550.00 │20650.00│-1250.00│457 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7840.00 │7770.00 │-50.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │47585.00 │47585.00│-1420.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9150.00 │9160.00 │40.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10995.00 │10840.00│60.00 │278 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14010.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>