[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│64100.00 │66300.00│2900.00 │2792211 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│233500.00 │233500.0│2500.00 │5771│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│238000.00 │238500.0│2500.00 │9371│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23550.00 │23500.00│50.00 │21168 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21550.00 │21150.00│-250.00 │59689 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│182500.00 │179500.0│500.00 │155013 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│36300.00 │38500.00│3050.00 │34547 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│32650.00 │33250.00│850.00 │119000 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│59600.00 │59700.00│500.00 │150061 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│243000.00 │245000.0│3500.00 │16363 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│493500.00 │487500.0│-16500.0│16462 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│154000.00 │154500.0│3000.00 │52396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│86500.00 │86300.00│800.00 │19672 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29200.00 │29300.00│0.00│3712│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│32400.00 │33150.00│1300.00 │29447 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│74600.00 │74300.00│-300.00 │5936│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│36750.00 │37750.00│1100.00 │3479│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85000.00 │85100.00│-400.00 │5672│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│93100.00 │99200.00│6900.00 │22759 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35050.00 │36300.00│1600.00 │116833 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│155500.00 │155500.0│-1000.00│22001 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80900.00 │80600.00│200.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14750.00 │14850.00│200.00 │29421 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│45500.00 │45850.00│700.00 │89735 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│683000.00 │678000.0│-29000.0│32028 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9510.00 │9550.00 │160.00 │80931 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8440.00 │8450.00 │0.00│4218│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│91900.00 │98000.00│8100.00 │535298 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│30550.00 │31050.00│900.00 │21234 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│164000.00 │161000.0│-3000.00│5882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│32250.00 │32450.00│50.00 │1323│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│282000.00 │278500.0│-2500.00│22425 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│24250.00 │26300.00│2550.00 │915089 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11600.00 │11500.00│-50.00 │11481 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│64200.00 │66900.00│3100.00 │20351 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│385000.00 │386500.0│1000.00 │119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9070.00 │9150.00 │70.00 │4236│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│81500.00 │83200.00│2200.00 │10669 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25100.00 │25600.00│500.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14050.00 │13900.00│0.00│994 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│16450.00 │15850.00│-650.00 │33067 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│96700.00 │96900.00│200.00 │2325│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│269500.00 │273000.0│6000.00 │14318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│67700.00 │68600.00│1200.00 │6948│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6120.00 │6370.00 │360.00 │160697 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│32200.00 │32350.00│100.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27150.00 │27600.00│500.00 │2236│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│815000.00 │803000.0│-7000.00│3974│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33450.00 │34150.00│900.00 │3851│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│74600.00 │77000.00│2900.00 │21482 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23600.00 │23800.00│100.00 │3297│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│32500.00 │33150.00│650.00 │17013 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│46700.00 │46950.00│500.00 │5735│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│80300.00 │80700.00│400.00 │23323 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22550.00 │22550.00│0.00│11324 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5990.00 │6010.00 │20.00 │8321│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7430.00 │7600.00 │190.00 │7767│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14300.00 │14150.00│-200.00 │2163│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│18550.00 │19000.00│400.00 │26630 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│158000.00 │158000.0│2000.00 │5652│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10550.00 │10800.00│400.00 │14048 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│65000.00 │65700.00│400.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│210500.00 │220000.0│9000.00 │9232│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4790.00 │4800.00 │20.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│139000.00 │139000.0│0.00│4084│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5660.00 │5720.00 │110.00 │1839│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│178500.00 │178000.0│1000.00 │1873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│176000.00 │175000.0│-500.00 │6279│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21650.00 │21550.00│200.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122000.00 │124500.0│3500.00 │15170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26750.00 │27000.00│350.00 │10344 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│1900.00 │2030.00 │140.00 │94645 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│49400.00 │48500.00│-750.00 │117399 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│194500.00 │187500.0│-5000.00│2256│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│37200.00 │40000.00│3650.00 │15942 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24600.00 │24500.00│-100.00 │1477│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│370500.00 │361500.0│-4000.00│20475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14050.00 │14200.00│250.00 │6432│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18100.00 │18400.00│450.00 │3024│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│38000.00 │36400.00│-1050.00│3195│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│226600.00 │230300.0│6700.00 │10653 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7100.00 │7000.00 │130.00 │9925│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│289500.00 │289500.0│-1500.00│20795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│44700.00 │45350.00│1000.00 │6350│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1579000.00│1560000.│-15000.0│262 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│48900.00 │48700.00│-500.00 │1251│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│196000.00 │196500.0│2000.00 │664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│53600.00 │53800.00│100.00 │291 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│73000.00 │74600.00│1300.00 │6865│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│283500.00 │283500.0│-2000.00│208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│13700.00 │13600.00│-50.00 │1207│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4520.00 │4650.00 │130.00 │1290│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45500.00 │46800.00│150.00 │1292│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│368000.00 │367000.0│500.00 │221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│93600.00 │93700.00│0.00│108 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│163500.00 │168500.0│4500.00 │135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33800.00 │33650.00│100.00 │445 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│83500.00 │83300.00│200.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│63900.00 │63700.00│-200.00 │76 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29100.00 │29150.00│0.00│874 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│69700.00 │70400.00│400.00 │1736│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21300.00 │21600.00│200.00 │1723│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│298000.00 │299000.0│-500.00 │110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29550.00 │29950.00│550.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│45100.00 │44600.00│-150.00 │39503 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│231500.00 │236500.0│5500.00 │994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│47350.00 │46650.00│-400.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│29250.00 │31100.00│1900.00 │4078│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3610.00 │3720.00 │120.00 │15372 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│226000.00 │230000.0│4000.00 │971 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│104000.00 │99600.00│-11900.0│11080 │
│ │ ││0 ││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│65300.00 │70200.00│5000.00 │4052│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│19950.00 │20900.00│1000.00 │1274│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│43000.00 │43950.00│-650.00 │5501│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│198000.00 │209500.0│-1300.00│511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│123400.00 │121400.0│-1600.00│563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│235600.00 │253900.0│19600.00│528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134200.00 │135200.0│1600.00 │217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37550.00 │39150.00│1700.00 │2443│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│32050.00 │32150.00│100.00 │6714│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40100.00 │40100.00│-150.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17650.00 │17500.00│-200.00 │6277│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│35000.00 │36600.00│2200.00 │11632 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32350.00 │32300.00│-250.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│0.00 │63300.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│9850.00 │10100.00│300.00 │1657│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│32200.00 │32050.00│150.00 │1992│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│127000.00 │126000.0│0.00│1939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│94300.00 │94400.00│500.00 │19063 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│80100.00 │78200.00│-1900.00│6213│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7560.00 │7480.00 │-80.00 │9721│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│29250.00 │30250.00│1200.00 │130 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9830.00 │9940.00 │120.00 │9635│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20800.00 │21150.00│300.00 │2451│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│45800.00 │46450.00│-400.00 │6865│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│33750.00 │34600.00│250.00 │2103│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│36450.00 │38250.00│1950.00 │21864 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4270.00 │4200.00 │-40.00 │20471 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│80500.00 │81100.00│-900.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│34300.00 │34750.00│100.00 │1283│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9830.00 │10000.00│390.00 │2024│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│35750.00 │35650.00│200.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31350.00 │32100.00│950.00 │10079 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│30350.00 │31450.00│1500.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21900.00 │22250.00│450.00 │401 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8400.00 │8425.00 │-275.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │44230.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10065.00 │10230.00│190.00 │81 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10870.00 │10980.00│190.00 │651 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14780.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>