[표] 코스피 지수선물·옵션 시세표(20일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60200.00 │61100.00│900.00 │1838524 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│231500.00 │233000.0│1000.00 │4892│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│207500.00 │207000.0│-1500.00│16569 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23150.00 │23050.00│-100.00 │17843 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21400.00 │21100.00│-400.00 │108170 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│157500.00 │168500.0│1500.00 │409283 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32650.00 │33150.00│200.00 │7435│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│29000.00 │29050.00│50.00 │76783 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│43500.00 │47150.00│600.00 │403282 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│214500.00 │238500.0│16500.00│84190 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│408500.00 │432500.0│19500.00│27735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│138500.00 │142500.0│3000.00 │17847 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│88500.00 │90800.00│1900.00 │46201 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│31200.00 │30100.00│-1300.00│27844 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│29900.00 │30950.00│500.00 │52874 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│71100.00 │72300.00│700.00 │1200│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34100.00 │34050.00│-100.00 │2481│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│82800.00 │83000.00│200.00 │3942│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│80200.00 │80100.00│-200.00 │1887│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│29800.00 │30450.00│450.00 │131964 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│135000.00 │140500.0│4000.00 │16671 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│80300.00 │80300.00│-400.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│15650.00 │15800.00│150.00 │77988 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│40600.00 │40800.00│50.00 │104900 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│611000.00 │624000.0│8000.00 │32639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8450.00 │8570.00 │0.00│73397 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8430.00 │8450.00 │-10.00 │17068 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│86600.00 │85500.00│-1500.00│480008 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│27000.00 │27450.00│800.00 │37674 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│153000.00 │155000.0│-500.00 │7037│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32650.00 │32700.00│100.00 │2893│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│287000.00 │291000.0│4000.00 │38773 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20500.00 │20600.00│100.00 │9826│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11700.00 │11750.00│100.00 │9476│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│57100.00 │56700.00│-1100.00│6858│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│373000.00 │371500.0│-1500.00│134 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8290.00 │8200.00 │-80.00 │5903│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│80200.00 │81500.00│400.00 │18545 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25250.00 │25200.00│50.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│14500.00 │14100.00│-400.00 │1141│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13250.00 │13500.00│150.00 │231323 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│94600.00 │93100.00│-2600.00│3882│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│222000.00 │237000.0│14000.00│17175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│59700.00 │60300.00│100.00 │4633│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5190.00 │5230.00 │-10.00 │12038 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29200.00 │29350.00│100.00 │519 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26000.00 │25750.00│-250.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│771000.00 │791000.0│20000.00│3893│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│37000.00 │37350.00│-100.00 │3904│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│67300.00 │68500.00│400.00 │13793 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22750.00 │22500.00│-100.00 │2035│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│32000.00 │31600.00│-600.00 │31971 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│40050.00 │41500.00│150.00 │5345│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│76800.00 │76600.00│-400.00 │16154 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22200.00 │22550.00│0.00│2877│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5450.00 │5450.00 │-80.00 │15172 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6140.00 │6240.00 │-20.00 │8664│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12350.00 │12450.00│150.00 │833 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15300.00 │15350.00│0.00│219 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│163000.00 │164500.0│0.00│6151│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9210.00 │9240.00 │-40.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│58800.00 │59200.00│-300.00 │7059│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│197500.00 │197000.0│-2000.00│1826│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4600.00 │4590.00 │10.00 │531 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│130500.00 │134500.0│3000.00 │9382│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5340.00 │5310.00 │-40.00 │1558│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│173500.00 │177500.0│4000.00 │3418│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│168000.00 │168500.0│-1500.00│4945│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21500.00 │22000.00│450.00 │3955│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│102500.00 │103000.0│0.00│1868│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│24950.00 │25000.00│-50.00 │5082│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1560.00 │1580.00 │20.00 │3581│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│42950.00 │43200.00│-50.00 │338269 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│171500.00 │199000.0│24500.00│104967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28250.00 │27950.00│-300.00 │533 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│23650.00 │23650.00│0.00│117 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│347000.00 │353500.0│3500.00 │39118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13450.00 │13500.00│-50.00 │5605│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18350.00 │18700.00│350.00 │4817│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│31800.00 │32400.00│750.00 │1500│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│272100.00 │271100.0│-1400.00│9540│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6780.00 │6920.00 │150.00 │18560 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│249000.00 │246500.0│-6500.00│51322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│42150.00 │43200.00│750.00 │12079 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1568000.00│1552000.│-1000.00│727 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│48850.00 │48250.00│-1150.00│1036│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│185500.00 │187000.0│0.00│159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│59600.00 │58600.00│-1200.00│2365│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│79100.00 │77300.00│-1300.00│3376│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│274000.00 │272000.0│-7000.00│187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12250.00 │12300.00│0.00│2963│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4160.00 │4160.00 │-10.00 │1075│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45200.00 │45050.00│-250.00 │128 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│383500.00 │388000.0│-1000.00│526 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│99500.00 │100500.0│1800.00 │1377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│159500.00 │157500.0│-4000.00│116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│36000.00 │36750.00│750.00 │5599│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│86100.00 │85500.00│-1000.00│154 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│61500.00 │60700.00│-900.00 │451 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27900.00 │27950.00│50.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│66400.00 │66700.00│-100.00 │5955│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│21350.00 │21500.00│-150.00 │230 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│299000.00 │297500.0│-2500.00│363 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│30300.00 │29500.00│-900.00 │578 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│33150.00 │35700.00│1450.00 │16353 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│222500.00 │220500.0│-4000.00│1128│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│47000.00 │47050.00│-100.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28550.00 │28800.00│150.00 │2542│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3260.00 │3260.00 │-30.00 │3129│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│180000.00 │192000.0│11000.00│3412│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│121000.00 │123000.0│1000.00 │2790│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│66800.00 │65600.00│-1700.00│472 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19800.00 │19900.00│0.00│2310│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40550.00 │40350.00│-300.00 │297 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│187200.00 │171000.0│-36900.0│2898│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│110800.00 │113000.0│2200.00 │125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│218900.00 │231400.0│14500.00│622 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│136500.00 │139800.0│2700.00 │383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│38400.00 │40550.00│2150.00 │4234│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│29500.00 │29300.00│-450.00 │8640│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│40100.00 │40150.00│50.00 │1208│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18750.00 │18800.00│-200.00 │2290│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│30500.00 │30950.00│100.00 │364 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│32000.00 │31500.00│-950.00 │1807│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62300.00 │62400.00│-200.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10000.00 │10200.00│210.00 │3975│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│30400.00 │30350.00│0.00│1889│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│132000.00 │136500.0│3500.00 │19902 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│87000.00 │85900.00│-2600.00│30436 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│76300.00 │77700.00│700.00 │4153│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7550.00 │7550.00 │-50.00 │18829 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28750.00 │29050.00│600.00 │97 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8570.00 │8610.00 │-60.00 │10263 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20300.00 │20200.00│-200.00 │687 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│40600.00 │42000.00│1350.00 │3989│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│30900.00 │30950.00│-500.00 │3172│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│33100.00 │33700.00│350.00 │7880│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5600.00 │5640.00 │90.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3630.00 │3580.00 │-20.00 │3698│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│71600.00 │74200.00│1500.00 │607 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│34950.00 │35050.00│-200.00 │531 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9190.00 │9260.00 │60.00 │3926│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│36000.00 │36600.00│350.00 │270 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│27350.00 │28450.00│900.00 │6941│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│28950.00 │29150.00│200.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│21250.00 │22800.00│1450.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7540.00 │7540.00 │-20.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │42490.00 │41410.00│-1375.00│2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9335.00 │9320.00 │-30.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11010.00 │10970.00│-5.00 │616 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14065.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>