[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60400.00 │60600.00│700.00 │1125309 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│240500.00 │239500.0│-1000.00│4193│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│209000.00 │206000.0│-3000.00│10775 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23100.00 │23050.00│50.00 │17563 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21400.00 │21200.00│0.00│66604 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│178000.00 │180000.0│-1500.00│79075 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│31950.00 │33050.00│1200.00 │20757 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│28300.00 │28500.00│0.00│47038 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│50000.00 │49800.00│-900.00 │124048 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│228000.00 │227500.0│-3500.00│12190 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│452000.00 │440000.0│-6500.00│10253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│141500.00 │141500.0│0.00│15962 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│93900.00 │91600.00│-1500.00│52052 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│25800.00 │25100.00│-500.00 │1206│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│27000.00 │26450.00│-250.00 │10676 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│77500.00 │75700.00│-1500.00│3054│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│32000.00 │33500.00│1500.00 │4424│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83700.00 │83100.00│-900.00 │4157│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│84200.00 │83400.00│400.00 │2079│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│29950.00 │30450.00│500.00 │49463 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│147500.00 │148500.0│4500.00 │15551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│82000.00 │81800.00│100.00 │1030│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│16000.00 │15700.00│-100.00 │61321 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│39950.00 │40750.00│800.00 │74573 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│683000.00 │675000.0│-20000.0│32281 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8800.00 │8920.00 │240.00 │55607 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8800.00 │8660.00 │-20.00 │17579 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│84100.00 │85600.00│2100.00 │209774 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│25850.00 │25500.00│50.00 │11903 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│151000.00 │151000.0│1500.00 │18743 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32550.00 │33150.00│450.00 │4138│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│303000.00 │292000.0│-10000.0│41576 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20000.00 │20700.00│900.00 │61811 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11800.00 │11650.00│-100.00 │8330│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│57300.00 │57800.00│1400.00 │7790│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│389000.00 │376500.0│-10500.0│368 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8170.00 │8120.00 │-40.00 │4612│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│78700.00 │78800.00│500.00 │11080 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│26500.00 │26100.00│-300.00 │725 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13000.00 │13550.00│200.00 │1776│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│14100.00 │13350.00│-600.00 │61254 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│82400.00 │87200.00│4800.00 │6024│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│233000.00 │225500.0│-4500.00│13127 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│61400.00 │61500.00│200.00 │5535│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5370.00 │5250.00 │-130.00 │8215│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29250.00 │29400.00│200.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26600.00 │26950.00│350.00 │989 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│760000.00 │752000.0│-3000.00│1602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│38350.00 │37950.00│-50.00 │6701│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│72700.00 │71400.00│-700.00 │8274│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│23000.00 │22850.00│-100.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31200.00 │31000.00│200.00 │9954│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│41900.00 │42250.00│-450.00 │4065│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│76200.00 │77900.00│2700.00 │35316 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22500.00 │23500.00│1700.00 │15191 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5300.00 │5300.00 │0.00│8366│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│5920.00 │5870.00 │-20.00 │12884 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12300.00 │12600.00│500.00 │1219│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15450.00 │15200.00│-50.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│167000.00 │160500.0│-5000.00│3819│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9300.00 │9430.00 │70.00 │13515 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│64800.00 │62800.00│-1500.00│8609│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│211500.00 │208000.0│-2500.00│1960│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4700.00 │4690.00 │-10.00 │2207│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│139500.00 │142000.0│2500.00 │12018 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5600.00 │5570.00 │-10.00 │1321│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│178000.00 │176000.0│-2000.00│944 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│174000.00 │173500.0│4500.00 │6270│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21800.00 │21300.00│-900.00 │6105│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│105500.00 │105500.0│500.00 │2156│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│27000.00 │27150.00│400.00 │3641│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1570.00 │1560.00 │-10.00 │2571│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│49050.00 │49100.00│200.00 │296101 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│157000.00 │151000.0│-2500.00│8143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│29650.00 │29500.00│-150.00 │381 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24000.00 │23400.00│-600.00 │1150│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│383000.00 │371500.0│-8500.00│22145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13500.00 │13950.00│550.00 │7211│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18500.00 │18500.00│100.00 │6882│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│36450.00 │37150.00│1350.00 │1827│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│296700.00 │284600.0│-11900.0│15359 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7290.00 │7790.00 │560.00 │209452 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│263500.00 │274000.0│11000.00│21174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│50200.00 │47450.00│-2550.00│24612 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1546000.00│1582000.│42000.00│731 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│49400.00 │50600.00│1350.00 │2641│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│186000.00 │183500.0│-4000.00│456 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│58700.00 │58500.00│1500.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│81000.00 │84500.00│3200.00 │9466│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│287500.00 │286000.0│-4500.00│114 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12950.00 │12800.00│50.00 │9808│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4230.00 │4260.00 │50.00 │1932│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│46650.00 │46150.00│-450.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│408000.00 │410500.0│-1500.00│194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│117000.00 │118500.0│2500.00 │1172│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│155000.00 │156500.0│1000.00 │367 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│33650.00 │36300.00│3200.00 │30476 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│87200.00 │87700.00│1000.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│66300.00 │65500.00│-100.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27250.00 │27300.00│50.00 │287 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│58000.00 │59100.00│1800.00 │1042│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│23200.00 │23000.00│900.00 │855 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│312500.00 │314500.0│2500.00 │57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│31100.00 │31700.00│700.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│37800.00 │37250.00│-1200.00│12104 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│211500.00 │220000.0│10500.00│3522│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46850.00 │49100.00│2450.00 │2178│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28200.00 │28200.00│-500.00 │3706│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3310.00 │3290.00 │40.00 │4478│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│196000.00 │194500.0│2000.00 │2107│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│117500.00 │126000.0│9000.00 │1850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│68000.00 │68500.00│400.00 │2537│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│21850.00 │21650.00│-50.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40950.00 │42050.00│1800.00 │3472│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│205500.00 │211400.0│5900.00 │175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│117700.00 │116500.0│800.00 │1158│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│234000.00 │233700.0│4300.00 │117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│143900.00 │147600.0│10000.00│2768│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│36800.00 │38000.00│1300.00 │2094│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│29100.00 │28600.00│-400.00 │3696│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│41050.00 │41250.00│850.00 │3235│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18650.00 │19300.00│400.00 │1133│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│32050.00 │32800.00│1050.00 │1176│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│34950.00 │34950.00│100.00 │3285│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│67500.00 │66000.00│-1500.00│329 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10600.00 │10400.00│-100.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│32800.00 │32850.00│650.00 │5646│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│159000.00 │150500.0│-6000.00│14330 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│91300.00 │92200.00│2000.00 │21335 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│86700.00 │84000.00│-2200.00│6847│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│8230.00 │8140.00 │-20.00 │14956 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│30450.00 │30200.00│150.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8710.00 │8700.00 │-160.00 │8544│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│21100.00 │21000.00│0.00│698 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│45750.00 │45450.00│-300.00 │3147│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│33500.00 │33000.00│900.00 │5225│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│36050.00 │34800.00│-1050.00│3057│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5600.00 │5480.00 │-120.00 │2170│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3960.00 │3870.00 │-30.00 │3453│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│82800.00 │81300.00│-1300.00│330 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│37700.00 │37400.00│800.00 │1340│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│10300.00 │10400.00│400.00 │10982 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│38600.00 │38000.00│-600.00 │721 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│30250.00 │30250.00│0.00│1219│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│31700.00 │31800.00│250.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│22650.00 │22350.00│350.00 │348 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7755.00 │7750.00 │20.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │45500.00 │45500.00│-110.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │9160.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10820.00 │11010.00│275.00 │169 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14130.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>