[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│61300.00 │61100.00│-300.00 │562814 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│230500.00 │230000.0│-1500.00│8220│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│239000.00 │235500.0│-3000.00│5473│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23750.00 │23650.00│0.00│33315 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21450.00 │20950.00│-450.00 │66905 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│175500.00 │174500.0│-1000.00│73347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│35900.00 │35650.00│-250.00 │11564 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│33600.00 │33000.00│-650.00 │21690 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│58800.00 │58900.00│800.00 │166937 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│243000.00 │240000.0│-4000.00│18389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│515000.00 │511000.0│-3000.00│14645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│141000.00 │143000.0│1500.00 │20939 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│87000.00 │86400.00│200.00 │14376 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│30550.00 │30000.00│-750.00 │3194│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│32350.00 │32600.00│0.00│17295 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│76000.00 │73300.00│-3600.00│1326│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│38000.00 │37950.00│-100.00 │7502│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│86300.00 │86200.00│-800.00 │2408│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│92100.00 │93400.00│-500.00 │4376│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│35950.00 │35350.00│-600.00 │29419 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│156000.00 │156500.0│2000.00 │15306 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│81200.00 │81500.00│-1300.00│430 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│15050.00 │14900.00│-200.00 │24159 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│47100.00 │46000.00│-1100.00│24631 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│698000.00 │691000.0│-4000.00│14191 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│9510.00 │9480.00 │-110.00 │57542 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8700.00 │8690.00 │-10.00 │25484 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│87500.00 │88000.00│900.00 │136319 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│30500.00 │30300.00│-700.00 │19977 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│162000.00 │164500.0│2500.00 │19219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33100.00 │33300.00│-200.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│283500.00 │279500.0│-500.00 │15029 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│25250.00 │24600.00│-1250.00│96906 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11800.00 │11750.00│-100.00 │22466 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│66100.00 │64800.00│-1500.00│18649 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│392000.00 │393000.0│500.00 │84 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│9030.00 │9100.00 │-110.00 │1990│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│84100.00 │81900.00│-1900.00│5618│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25300.00 │25350.00│0.00│337 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│14450.00 │14150.00│-250.00 │6584│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│16300.00 │16400.00│50.00 │19124 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│95200.00 │98600.00│2200.00 │2655│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│280000.00 │278500.0│-2000.00│8889│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│67700.00 │66600.00│-1300.00│3652│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│6030.00 │6000.00 │30.00 │104803 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│32400.00 │32050.00│-950.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│28600.00 │27450.00│-1150.00│11094 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│801000.00 │793000.0│-11000.0│1541│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│34300.00 │34600.00│-150.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│77600.00 │75000.00│-2500.00│6383│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│24100.00 │23900.00│-800.00 │1671│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│33200.00 │32750.00│-600.00 │6196│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│45450.00 │45450.00│-300.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│80300.00 │81600.00│700.00 │28077 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│23000.00 │22950.00│-650.00 │888 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│6100.00 │6040.00 │-110.00 │5264│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│7370.00 │7530.00 │170.00 │5880│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│14100.00 │14700.00│300.00 │1113│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│18550.00 │18800.00│200.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│154000.00 │152000.0│0.00│4092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│10550.00 │10500.00│-250.00 │1577│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│66900.00 │66500.00│600.00 │3279│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│208000.00 │212000.0│5500.00 │3787│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4800.00 │4840.00 │0.00│1553│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│135500.00 │136500.0│3000.00 │4523│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5670.00 │5760.00 │-50.00 │1315│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│175500.00 │177000.0│500.00 │574 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│172500.00 │177500.0│3500.00 │7684│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21650.00 │21450.00│-200.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│122500.00 │121000.0│-3000.00│4867│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│26400.00 │26100.00│-500.00 │1969│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1860.00 │1930.00 │30.00 │17883 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│50100.00 │49100.00│-50.00 │128755 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│197000.00 │195000.0│1500.00 │3555│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│35750.00 │36400.00│450.00 │2896│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│25100.00 │24750.00│-700.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│360000.00 │357000.0│1500.00 │16250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│14000.00 │14350.00│100.00 │3123│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18200.00 │18250.00│50.00 │1078│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│37450.00 │37800.00│850.00 │721 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│237800.00 │226000.0│-4000.00│18335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7250.00 │6960.00 │-50.00 │10400 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│294000.00 │292000.0│-4500.00│23243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│42650.00 │44150.00│1250.00 │14239 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1557000.00│1606000.│37000.00│306 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│49300.00 │49700.00│350.00 │295 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│193500.00 │191500.0│-4500.00│353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│54000.00 │54000.00│-100.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│76100.00 │75100.00│-1800.00│683 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│288000.00 │286000.0│-2500.00│179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│13450.00 │13600.00│150.00 │3260│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4560.00 │4620.00 │20.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│47850.00 │46850.00│-1400.00│695 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│369500.00 │365500.0│-500.00 │408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│95400.00 │95000.00│-300.00 │3090│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│170500.00 │169000.0│-4500.00│169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│34650.00 │34100.00│-650.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│83500.00 │83100.00│-1800.00│55 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│64000.00 │64000.00│-600.00 │693 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│29350.00 │29100.00│-200.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│67300.00 │70700.00│2100.00 │2880│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│22400.00 │21850.00│-550.00 │2052│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│297500.00 │296000.0│-2000.00│295 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29700.00 │29600.00│-350.00 │405 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│38850.00 │40650.00│1800.00 │10506 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│230000.00 │229500.0│-2000.00│2639│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46000.00 │46750.00│-100.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│30050.00 │29350.00│-900.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3610.00 │3650.00 │-30.00 │2055│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│228000.00 │233000.0│5500.00 │860 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│110000.00 │111500.0│0.00│1203│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│64800.00 │64900.00│100.00 │997 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│20050.00 │19950.00│-100.00 │311 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│45600.00 │45100.00│-1500.00│1036│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│203000.00 │207500.0│9100.00 │558 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│124000.00 │121500.0│-500.00 │78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│243200.00 │232900.0│1300.00 │206 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│137100.00 │136500.0│-1000.00│421 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│38000.00 │38000.00│300.00 │256 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│31900.00 │32200.00│250.00 │1815│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│40200.00 │40300.00│-100.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18050.00 │17800.00│-750.00 │8512│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│34300.00 │33650.00│-500.00 │2596│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31950.00 │32800.00│800.00 │684 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│64600.00 │65300.00│200.00 │212 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9870.00 │9830.00 │-70.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│32350.00 │32350.00│750.00 │2285│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│130000.00 │127000.0│-3000.00│4234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│95400.00 │94100.00│-900.00 │18951 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│79800.00 │80600.00│800.00 │5082│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│8390.00 │7740.00 │-60.00 │28637 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│29400.00 │29250.00│50.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│10000.00 │9880.00 │-270.00 │11529 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│21150.00 │21100.00│-200.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│46200.00 │46800.00│1200.00 │9728│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│34000.00 │35800.00│1400.00 │2948│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│34800.00 │35250.00│400.00 │5966│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│4250.00 │4560.00 │330.00 │47106 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│82600.00 │82400.00│400.00 │465 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│33150.00 │33650.00│-550.00 │770 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│10000.00 │10150.00│160.00 │2445│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│37750.00 │36800.00│0.00│1120│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│30300.00 │31000.00│900.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│29800.00 │29250.00│-200.00 │909 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│21550.00 │21300.00│50.00 │317 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8270.00 │8270.00 │-30.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │44960.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10110.00 │10120.00│-125.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11095.00 │11075.00│5.00│555 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14660.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>