[표] 코스피 지수선물·옵션 시세표(25일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│57700.00 │57700.00│100.00 │940194 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│231500.00 │231000.0│500.00 │4535│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│190000.00 │193500.0│5500.00 │13015 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│21900.00 │22400.00│50.00 │15472 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│19850.00 │19750.00│-50.00 │32990 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│172500.00 │170500.0│-500.00 │144181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│29400.00 │29450.00│300.00 │6898│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│27300.00 │27450.00│200.00 │34441 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│44950.00 │44150.00│-500.00 │171972 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│222500.00 │222000.0│0.00│15792 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│415000.00 │411500.0│1500.00 │28798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│132000.00 │135500.0│5000.00 │47429 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│91000.00 │92900.00│3600.00 │132428 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│23900.00 │23800.00│-100.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│23500.00 │23500.00│200.00 │6587│
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│72900.00 │72000.00│0.00│4586│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│30350.00 │30600.00│200.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│80600.00 │80500.00│500.00 │6746│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│78100.00 │79400.00│1500.00 │9338│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│27500.00 │27700.00│250.00 │41227 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│141000.00 │140000.0│2500.00 │24166 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│79700.00 │78900.00│0.00│1222│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15200.00 │14700.00│-250.00 │110846 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37400.00 │38150.00│950.00 │93497 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│621000.00 │625000.0│11000.00│41975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8450.00 │8240.00 │-110.00 │131594 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8940.00 │8910.00 │-30.00 │122012 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│85600.00 │82900.00│-1800.00│349211 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│23500.00 │23350.00│150.00 │19778 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│144500.00 │141000.0│-1500.00│5810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│31550.00 │30800.00│-300.00 │1865│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│296000.00 │295000.0│1500.00 │56008 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18200.00 │18250.00│250.00 │18112 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11050.00 │10850.00│-150.00 │9155│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│50200.00 │50600.00│400.00 │6038│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│367000.00 │365000.0│1500.00 │388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│7750.00 │7930.00 │190.00 │9442│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│75400.00 │76400.00│1400.00 │19485 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│24800.00 │24550.00│-100.00 │652 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13100.00 │12700.00│-350.00 │4588│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│13300.00 │12650.00│-450.00 │72959 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│76800.00 │76200.00│-500.00 │1152│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│200000.00 │196000.0│-2000.00│6014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│58400.00 │57900.00│300.00 │11772 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5100.00 │5110.00 │30.00 │68051 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28000.00 │27750.00│50.00 │176 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│25550.00 │24800.00│-500.00 │6911│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│794000.00 │784000.0│0.00│3528│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│34350.00 │33400.00│-300.00 │3519│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│71400.00 │70100.00│-800.00 │33262 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│22600.00 │22550.00│150.00 │3004│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│29600.00 │29800.00│-100.00 │47480 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│39700.00 │39250.00│-600.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│73000.00 │73000.00│300.00 │26824 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│20750.00 │20750.00│50.00 │2217│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│4980.00 │5020.00 │30.00 │8363│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5290.00 │5350.00 │110.00 │2441│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│11750.00 │11850.00│100.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15100.00 │15200.00│200.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│149500.00 │151000.0│5500.00 │7204│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9010.00 │9090.00 │150.00 │6559│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│54500.00 │55300.00│1100.00 │13046 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│191500.00 │190500.0│1000.00 │1345│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4700.00 │4710.00 │20.00 │2936│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│96100.00 │96000.00│1400.00 │3413│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5400.00 │5310.00 │-30.00 │2091│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│170000.00 │166500.0│-1000.00│1672│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│159000.00 │159500.0│1000.00 │1374│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│20750.00 │21300.00│750.00 │17797 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│103000.00 │102500.0│500.00 │4023│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│24200.00 │23700.00│-200.00 │6357│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1450.00 │1460.00 │10.00 │37228 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│37300.00 │35350.00│-1750.00│447965 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│140000.00 │139000.0│-500.00 │3651│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│27900.00 │27950.00│400.00 │1798│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22500.00 │22300.00│850.00 │2845│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│354000.00 │351000.0│-500.00 │37380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13050.00 │13150.00│100.00 │2478│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│16850.00 │16800.00│100.00 │7112│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│32350.00 │32000.00│0.00│1381│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│260300.00 │244100.0│-10700.0│11099 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│7030.00 │6630.00 │-240.00 │92051 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│252500.00 │258000.0│9000.00 │66251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│52600.00 │50700.00│-1100.00│18033 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1428000.00│1414000.│-1000.00│395 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│47200.00 │47200.00│-150.00 │855 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│181500.00 │178000.0│-4500.00│564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│51800.00 │52600.00│1400.00 │2691│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│75200.00 │76300.00│1800.00 │7975│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│264000.00 │263500.0│1500.00 │742 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│11950.00 │11700.00│-300.00 │8585│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│3970.00 │3960.00 │30.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45350.00 │44400.00│-900.00 │1367│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│390000.00 │390500.0│2500.00 │817 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│104500.00 │107500.0│3500.00 │2325│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│142500.00 │139500.0│-3500.00│124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│31900.00 │32100.00│-50.00 │479 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│86800.00 │86100.00│-100.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│62500.00 │61900.00│0.00│1673│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│26900.00 │26550.00│-250.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│53500.00 │53800.00│400.00 │2202│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│20850.00 │21000.00│450.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│316000.00 │317500.0│1500.00 │346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31400.00 │31150.00│-250.00 │254 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│33700.00 │33200.00│-150.00 │39876 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│203500.00 │204000.0│1500.00 │1350│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│43950.00 │44150.00│450.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│26400.00 │26600.00│400.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3100.00 │3190.00 │110.00 │2849│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│157000.00 │158500.0│5500.00 │2614│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│103000.00 │107000.0│5500.00 │781 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│54700.00 │54700.00│200.00 │91 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│20800.00 │20900.00│150.00 │1322│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│37000.00 │37750.00│1100.00 │165 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│202700.00 │201400.0│2100.00 │515 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│109000.00 │109700.0│-700.00 │131 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│217000.00 │211200.0│-5700.00│113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│135800.00 │136300.0│2900.00 │1289│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│37000.00 │36600.00│100.00 │4024│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│26350.00 │25900.00│-100.00 │3999│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│39350.00 │40550.00│950.00 │16665 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│16000.00 │15950.00│150.00 │1637│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│32000.00 │32350.00│200.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│33900.00 │33150.00│-600.00 │13947 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│61200.00 │60700.00│0.00│1322│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│9980.00 │9730.00 │-50.00 │2402│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│34450.00 │33600.00│-150.00 │3820│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│167500.00 │165500.0│-1000.00│22117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│86000.00 │87500.00│2200.00 │63781 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│77800.00 │77300.00│700.00 │14993 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│7920.00 │7800.00 │-30.00 │19483 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│27900.00 │28000.00│-100.00 │574 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8150.00 │8290.00 │190.00 │8690│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│20800.00 │20750.00│0.00│2180│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│42900.00 │41900.00│-500.00 │16641 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│31350.00 │31200.00│300.00 │7703│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│35800.00 │34700.00│-750.00 │7042│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5810.00 │5680.00 │-120.00 │2848│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3340.00 │3320.00 │20.00 │704 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│77500.00 │75200.00│-2200.00│5822│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│35800.00 │35950.00│350.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│9420.00 │9110.00 │-160.00 │5564│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│39400.00 │38700.00│-300.00 │362 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│28800.00 │28800.00│550.00 │3134│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│30100.00 │29850.00│200.00 │312 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│20100.00 │20100.00│250.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7390.00 │7390.00 │45.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │42700.00 │43255.00│380.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │8795.00 │8780.00 │45.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10710.00 │10590.00│40.00 │277 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13675.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>