[표] 코스피 지수선물·옵션 시세표(20일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│64400.00 │64700.00│0.00│1675087 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│230000.00 │230000.0│1000.00 │2851│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│235000.00 │237500.0│1500.00 │3560│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23500.00 │23550.00│50.00 │17563 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21150.00 │21300.00│150.00 │69393 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│179000.00 │177000.0│-3000.00│73898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│38050.00 │38150.00│150.00 │5471│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33150.00 │33450.00│250.00 │29900 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58300.00 │57900.00│-900.00 │82487 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│242500.00 │240500.0│-3500.00│8023│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│518000.00 │516000.0│-2000.00│10416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│150000.00 │149000.0│-1500.00│15556 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│89400.00 │88400.00│-600.00 │45966 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28500.00 │29000.00│400.00 │2604│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│31550.00 │31900.00│150.00 │10018 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│75000.00 │76000.00│500.00 │3981│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│36650.00 │37400.00│550.00 │2744│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85300.00 │86300.00│1200.00 │5664│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│94000.00 │95600.00│700.00 │12289 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35450.00 │35400.00│-400.00 │57591 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│154000.00 │154000.0│0.00│16005 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79900.00 │80300.00│600.00 │518 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14600.00 │15000.00│500.00 │70746 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46400.00 │45750.00│-750.00 │68992 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│721000.00 │723000.0│3000.00 │18061 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9470.00 │9450.00 │40.00 │29295 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8440.00 │8690.00 │240.00 │38094 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│98800.00 │97000.00│-1300.00│227908 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31800.00 │31250.00│350.00 │4267│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│153500.00 │154500.0│-3500.00│2445│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│35900.00 │35700.00│800.00 │13217 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│282000.00 │281000.0│500.00 │11232 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│22700.00 │23550.00│400.00 │150391 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11500.00 │11500.00│0.00│17851 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│64200.00 │65600.00│700.00 │12598 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│385500.00 │386000.0│2000.00 │61 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9200.00 │9340.00 │240.00 │12486 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│82000.00 │82900.00│900.00 │8053│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25250.00 │25400.00│50.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14150.00 │14150.00│150.00 │1697│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14500.00 │14600.00│100.00 │56942 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│97600.00 │101500.0│4900.00 │2747│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│282000.00 │288500.0│6500.00 │16844 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│74700.00 │73300.00│-1600.00│18874 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│5770.00 │6050.00 │240.00 │81565 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34550.00 │34550.00│0.00│5104│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26650.00 │26800.00│50.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│831000.00 │829000.0│-1000.00│2739│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33650.00 │33600.00│-50.00 │1511│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│74200.00 │74800.00│600.00 │17225 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23900.00 │24350.00│550.00 │3762│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│33700.00 │33600.00│0.00│14385 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│46350.00 │46400.00│150.00 │803 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│79100.00 │80800.00│1500.00 │26563 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22750.00 │23100.00│400.00 │3784│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5930.00 │6040.00 │80.00 │5987│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7400.00 │7300.00 │-120.00 │4294│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14600.00 │15350.00│750.00 │6223│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│18700.00 │18850.00│-100.00 │912 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│161500.00 │162500.0│1000.00 │5558│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10700.00 │10800.00│100.00 │1533│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│65900.00 │66200.00│300.00 │2446│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│215500.00 │215000.0│0.00│1590│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4740.00 │4760.00 │80.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│151500.00 │153000.0│2000.00 │12139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5610.00 │5750.00 │170.00 │2260│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│179000.00 │179000.0│0.00│1096│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│189000.00 │196000.0│8500.00 │17821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21000.00 │21250.00│100.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122000.00 │121500.0│-1500.00│3088│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26150.00 │26200.00│100.00 │2818│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│1970.00 │2030.00 │70.00 │37928 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│49500.00 │48900.00│-700.00 │79595 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│188000.00 │187500.0│-1000.00│967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│38550.00 │42550.00│3400.00 │17149 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24400.00 │24150.00│-250.00 │518 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│365500.00 │365500.0│2000.00 │14883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14850.00 │15050.00│350.00 │6709│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18400.00 │19100.00│750.00 │27197 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│35950.00 │36100.00│150.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│211000.00 │210000.0│2300.00 │4450│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6810.00 │6820.00 │0.00│1479│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│295000.00 │296500.0│2000.00 │21775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│43900.00 │44600.00│750.00 │3542│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1540000.00│1562000.│29000.00│454 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│50900.00 │53600.00│2400.00 │5371│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│206000.00 │206500.0│1000.00 │3004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│58200.00 │58000.00│0.00│1297│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│72300.00 │72300.00│500.00 │3015│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│328500.00 │328000.0│-500.00 │1419│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15350.00 │15200.00│-150.00 │55347 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4680.00 │4670.00 │0.00│1514│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45850.00 │45500.00│200.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│370500.00 │371500.0│2000.00 │634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│100500.00 │100500.0│0.00│3658│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│167500.00 │168000.0│500.00 │126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33850.00 │34300.00│450.00 │722 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│82900.00 │82500.00│-200.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│66800.00 │66300.00│200.00 │430 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│28800.00 │28900.00│50.00 │428 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│71500.00 │71600.00│600.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21150.00 │21550.00│350.00 │856 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│288000.00 │288500.0│-2000.00│52 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29900.00 │29900.00│0.00│392 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│44100.00 │44250.00│0.00│12874 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│227500.00 │232000.0│3500.00 │1035│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45800.00 │46650.00│1350.00 │1610│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30650.00 │31200.00│350.00 │2116│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3720.00 │3730.00 │10.00 │4610│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│248500.00 │252000.0│4000.00 │1974│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│99800.00 │102000.0│3200.00 │980 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│73000.00 │73100.00│800.00 │3229│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20750.00 │20600.00│100.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│43650.00 │44900.00│1250.00 │904 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│225300.00 │214000.0│-36300.0│2220│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│117500.00 │121500.0│5100.00 │153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│247200.00 │247900.0│2000.00 │71 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134500.00 │135600.0│1400.00 │101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37900.00 │38200.00│300.00 │856 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31200.00 │31850.00│650.00 │2162│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40350.00 │40750.00│400.00 │967 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17200.00 │17400.00│100.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│38850.00 │38900.00│100.00 │4455│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33350.00 │33650.00│750.00 │3025│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63500.00 │63900.00│300.00 │27 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10050.00 │10000.00│-50.00 │955 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29600.00 │30150.00│550.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│130000.00 │131500.0│1500.00 │4458│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│97200.00 │99100.00│1600.00 │19737 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│78900.00 │79400.00│500.00 │525 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7860.00 │8030.00 │200.00 │52884 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│29850.00 │30700.00│850.00 │384 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9900.00 │9950.00 │30.00 │6794│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20650.00 │20600.00│-100.00 │262 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│44950.00 │45200.00│750.00 │2937│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│37400.00 │36650.00│-450.00 │9828│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39500.00 │39950.00│300.00 │5159│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4020.00 │4100.00 │90.00 │3252│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│83500.00 │83200.00│100.00 │1322│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│33650.00 │34000.00│100.00 │417 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9770.00 │9760.00 │-30.00 │1220│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│35650.00 │37300.00│1650.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31900.00 │32150.00│250.00 │2544│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31700.00 │32300.00│500.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22300.00 │22100.00│-150.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8550.00 │8540.00 │-10.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │46080.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10210.00 │10220.00│80.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11225.00 │11235.00│180.00 │373 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15245.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>