[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│58400.00 │58300.00│500.00 │2740892 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│236000.00 │233000.0│-3500.00│11074 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│197000.00 │194000.0│-1000.00│18319 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│22900.00 │22850.00│100.00 │29589 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20350.00 │20150.00│-100.00 │55917 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│182500.00 │179500.0│500.00 │247861 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│30150.00 │29900.00│-50.00 │8927│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│27600.00 │27650.00│50.00 │35646 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│46700.00 │46150.00│-250.00 │230346 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│235000.00 │229500.0│-4000.00│23429 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│456500.00 │438500.0│-6500.00│72956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│136500.00 │136000.0│1000.00 │33438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│89200.00 │91200.00│2600.00 │117722 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│23950.00 │24350.00│400.00 │1097│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24150.00 │24300.00│350.00 │14558 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│74900.00 │74800.00│300.00 │7339│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│31950.00 │31150.00│-800.00 │4384│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│82100.00 │82200.00│200.00 │13465 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│82200.00 │81200.00│-800.00 │6043│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│27750.00 │27800.00│-50.00 │40098 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│154500.00 │148000.0│-1500.00│37240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│82000.00 │81500.00│-400.00 │1207│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15850.00 │16000.00│400.00 │170474 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37600.00 │37550.00│150.00 │66563 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│662000.00 │630000.0│-8000.00│103236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8630.00 │8680.00 │190.00 │125593 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8700.00 │8730.00 │-20.00 │105687 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│82500.00 │84100.00│3000.00 │481282 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│24900.00 │24100.00│-200.00 │13340 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│142500.00 │142000.0│1000.00 │14095 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│33100.00 │32250.00│-800.00 │3453│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│290500.00 │296500.0│12000.00│103178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18500.00 │18500.00│50.00 │16821 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11350.00 │11300.00│0.00│14505 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│51800.00 │51600.00│0.00│6432│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│377500.00 │380000.0│1500.00 │408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│7850.00 │7880.00 │10.00 │3111│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│80000.00 │78400.00│-1000.00│16541 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│26250.00 │25800.00│-200.00 │3081│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│14200.00 │13450.00│-150.00 │2143│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│14150.00 │13400.00│-550.00 │44435 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│77400.00 │77500.00│-400.00 │1267│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│204500.00 │206500.0│4500.00 │7683│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│60600.00 │59400.00│-100.00 │16202 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5240.00 │5120.00 │-110.00 │29932 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28350.00 │28350.00│50.00 │558 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│25600.00 │25650.00│200.00 │1984│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│792000.00 │810000.0│26000.00│7665│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│34950.00 │34850.00│50.00 │9072│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│72400.00 │72600.00│900.00 │44721 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23000.00 │22750.00│-200.00 │3135│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│31050.00 │30650.00│-300.00 │36863 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│41100.00 │41300.00│400.00 │6283│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│76100.00 │75400.00│-200.00 │43270 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│20850.00 │21150.00│450.00 │2472│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│4970.00 │5060.00 │20.00 │5617│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5310.00 │5100.00 │-170.00 │2795│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12200.00 │12050.00│0.00│419 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15750.00 │15250.00│-500.00 │1092│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│156500.00 │154500.0│500.00 │12798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9100.00 │9120.00 │-80.00 │18260 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│58800.00 │56500.00│-1500.00│9195│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│200500.00 │200000.0│0.00│2846│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4860.00 │4830.00 │0.00│1542│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│100000.00 │96800.00│-2200.00│3071│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5790.00 │5630.00 │-80.00 │4615│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│169000.00 │166000.0│-2500.00│3985│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│163500.00 │162000.0│-1000.00│5373│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│20250.00 │19950.00│-350.00 │3233│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│106500.00 │106000.0│0.00│2389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│25300.00 │24700.00│-350.00 │10853 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1500.00 │1500.00 │0.00│6828│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│39050.00 │37150.00│-1250.00│551186 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│141500.00 │139500.0│-1500.00│2729│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│29150.00 │28850.00│-250.00 │864 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22400.00 │22100.00│-300.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│359000.00 │364500.0│11500.00│80466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13700.00 │13650.00│-50.00 │3808│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17150.00 │17400.00│600.00 │7506│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│34600.00 │35050.00│800.00 │3649│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│268700.00 │266700.0│-1700.00│7690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6860.00 │6820.00 │180.00 │138224 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│268000.00 │265000.0│-3000.00│64090 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│56700.00 │55800.00│800.00 │8087│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1445000.00│1453000.│-9000.00│838 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│48850.00 │48200.00│-600.00 │1544│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│180000.00 │180000.0│0.00│1306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│56600.00 │54600.00│-2100.00│2188│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│78300.00 │78000.00│-100.00 │6785│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│286500.00 │276000.0│-10000.0│623 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12550.00 │12250.00│50.00 │19775 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4050.00 │4040.00 │-10.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│43950.00 │44350.00│100.00 │1892│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│382500.00 │383500.0│3000.00 │1405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│102000.00 │104500.0│5700.00 │3230│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│146000.00 │147000.0│-4000.00│245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│32200.00 │32500.00│150.00 │996 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│85000.00 │86700.00│1400.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│67100.00 │64500.00│-2300.00│2135│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27350.00 │27250.00│0.00│239 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│55900.00 │54800.00│-1100.00│1329│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22150.00 │21500.00│-500.00 │1967│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│324500.00 │324000.0│500.00 │360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│32750.00 │32600.00│0.00│573 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│35650.00 │36250.00│1750.00 │68145 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│208500.00 │207500.0│0.00│1499│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46000.00 │45500.00│-250.00 │598 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│27950.00 │27900.00│0.00│2250│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3150.00 │3150.00 │30.00 │8564│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│152000.00 │155500.0│4500.00 │3222│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│104500.00 │104000.0│500.00 │1104│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│59000.00 │57400.00│1300.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│21950.00 │22200.00│400.00 │3043│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│37700.00 │37150.00│-150.00 │945 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│213800.00 │202200.0│-6400.00│584 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│113300.00 │113500.0│500.00 │242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│224000.00 │220700.0│-500.00 │152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│137900.00 │140000.0│2500.00 │3479│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│35050.00 │36850.00│2050.00 │4954│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27950.00 │27450.00│-450.00 │4313│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│39900.00 │40050.00│350.00 │1836│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│16350.00 │16400.00│200.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33200.00 │33250.00│500.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│36500.00 │35950.00│-600.00 │6103│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│62700.00 │62600.00│300.00 │1215│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10350.00 │10300.00│50.00 │2896│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│34950.00 │34850.00│200.00 │4419│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│179000.00 │173500.0│-5000.00│16710 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│91400.00 │90500.00│100.00 │75525 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│90200.00 │86000.00│-2700.00│21637 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8650.00 │8620.00 │80.00 │84474 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│29500.00 │29150.00│-100.00 │554 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8250.00 │8250.00 │-10.00 │13160 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│21500.00 │21700.00│400.00 │2915│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│47200.00 │46350.00│-350.00 │15349 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│33900.00 │33600.00│50.00 │8626│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│37450.00 │38300.00│1350.00 │6170│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5800.00 │5980.00 │120.00 │25355 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3300.00 │3350.00 │80.00 │1014│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│87800.00 │85600.00│-2200.00│1350│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│36400.00 │37050.00│1350.00 │1252│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│10350.00 │9620.00 │-580.00 │3982│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│41650.00 │40800.00│-300.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│29850.00 │30200.00│800.00 │3911│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│29900.00 │30650.00│950.00 │1752│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│20700.00 │20450.00│200.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │7600.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │44995.00 │44995.00│-305.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │8935.00 │8915.00 │-30.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10710.00 │10755.00│-25.00 │659 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13660.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>