[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│64700.00 │67600.00│2900.00 │2140869 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│229000.00 │232000.0│2000.00 │4348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│236000.00 │243500.0│6000.00 │14858 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23550.00 │23650.00│100.00 │17651 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21350.00 │21650.00│350.00 │112270 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│175500.00 │180000.0│3000.00 │92204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│38100.00 │39800.00│1650.00 │25650 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33400.00 │34150.00│700.00 │58261 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│57500.00 │59400.00│1500.00 │135416 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│239500.00 │247000.0│6500.00 │14603 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│519000.00 │525000.0│9000.00 │16382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│148000.00 │152000.0│3000.00 │34310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│88400.00 │89200.00│800.00 │56604 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29000.00 │29150.00│150.00 │2147│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│31450.00 │33150.00│1250.00 │30148 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│76300.00 │76100.00│100.00 │6287│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│36750.00 │37600.00│200.00 │2246│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│86500.00 │86400.00│100.00 │7187│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│95600.00 │102500.0│6900.00 │49338 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35250.00 │35800.00│400.00 │51156 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│153500.00 │155000.0│1000.00 │12861 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79700.00 │80800.00│500.00 │562 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15150.00 │15300.00│300.00 │64882 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│45650.00 │46450.00│700.00 │68214 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│740000.00 │748000.0│25000.00│26306 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9430.00 │9740.00 │290.00 │86957 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8690.00 │9000.00 │310.00 │36766 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│96900.00 │101000.0│4000.00 │201744 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31550.00 │31750.00│500.00 │2819│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│155500.00 │154500.0│0.00│1436│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│35550.00 │36850.00│1150.00 │3017│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│282000.00 │282000.0│1000.00 │13910 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│23050.00 │24150.00│600.00 │85299 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11450.00 │11450.00│-50.00 │8474│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│65000.00 │66300.00│700.00 │4790│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│387500.00 │392500.0│6500.00 │109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9380.00 │9580.00 │240.00 │7023│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│82900.00 │83500.00│600.00 │8754│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25600.00 │25650.00│250.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14250.00 │14350.00│200.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14600.00 │14850.00│250.00 │61577 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│101000.00 │102000.0│500.00 │1319│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│287000.00 │290500.0│2000.00 │15400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│73000.00 │75300.00│2000.00 │13663 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6060.00 │6910.00 │860.00 │1418838 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34550.00 │34650.00│100.00 │832 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26800.00 │27500.00│700.00 │1730│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│837000.00 │825000.0│-4000.00│2603│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33550.00 │33450.00│-150.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│74500.00 │76300.00│1500.00 │24083 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24350.00 │25050.00│700.00 │5791│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│33500.00 │33950.00│350.00 │17634 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│45950.00 │46700.00│300.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│80300.00 │81000.00│200.00 │14917 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22700.00 │23000.00│-100.00 │4785│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5980.00 │6040.00 │0.00│7679│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7300.00 │7410.00 │110.00 │7570│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15100.00 │15450.00│100.00 │2170│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│18650.00 │19200.00│350.00 │1411│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│164000.00 │161500.0│-1000.00│5173│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10750.00 │11350.00│550.00 │9205│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│65900.00 │66500.00│300.00 │2820│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│213000.00 │216000.0│1000.00 │3638│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4750.00 │4800.00 │40.00 │1419│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│151500.00 │149500.0│-3500.00│14575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5750.00 │5940.00 │190.00 │4234│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│180000.00 │179000.0│0.00│1856│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│195500.00 │196500.0│500.00 │5234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21250.00 │21500.00│250.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│120500.00 │123000.0│1500.00 │5943│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26000.00 │26750.00│550.00 │3828│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2050.00 │2180.00 │150.00 │50558 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│48500.00 │48850.00│-50.00 │96595 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│187500.00 │190000.0│2500.00 │2134│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│42500.00 │45400.00│2850.00 │31989 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24200.00 │24350.00│200.00 │1568│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│369000.00 │368000.0│2500.00 │13354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15000.00 │14850.00│-200.00 │3168│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19100.00 │19150.00│50.00 │5274│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│35800.00 │36150.00│50.00 │1787│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│211200.00 │210400.0│400.00 │8264│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6950.00 │6880.00 │60.00 │1413│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│298000.00 │302000.0│5500.00 │36788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│44600.00 │45400.00│800.00 │7391│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1561000.00│1562000.│0.00│273 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│53200.00 │54800.00│1200.00 │2192│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│206500.00 │207000.0│500.00 │2485│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│58400.00 │57900.00│-100.00 │1152│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│72600.00 │72600.00│300.00 │2568│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│327500.00 │323000.0│-5000.00│2530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15100.00 │15350.00│150.00 │26335 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4670.00 │4700.00 │30.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45700.00 │46200.00│700.00 │130 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│372500.00 │372000.0│500.00 │722 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│100500.00 │100500.0│0.00│1505│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│167500.00 │171500.0│3500.00 │171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│34350.00 │34300.00│0.00│994 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│83700.00 │83500.00│1000.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│67000.00 │66100.00│-200.00 │1028│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29050.00 │29050.00│150.00 │362 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│70900.00 │71400.00│-200.00 │1277│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21450.00 │21550.00│0.00│636 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│292000.00 │293000.0│4500.00 │171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29700.00 │29950.00│50.00 │819 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│44150.00 │45900.00│1650.00 │18888 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│229500.00 │231500.0│-500.00 │1444│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46100.00 │46800.00│150.00 │1354│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31150.00 │31350.00│150.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3710.00 │3820.00 │90.00 │16986 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│253000.00 │252500.0│500.00 │1626│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│102000.00 │101500.0│-500.00 │107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│74900.00 │73100.00│0.00│1602│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20600.00 │21400.00│800.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│44550.00 │46300.00│1400.00 │2014│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│214000.00 │215500.0│1500.00 │232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│122800.00 │130400.0│8900.00 │2586│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│246500.00 │253600.0│5700.00 │297 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│135000.00 │135200.0│-400.00 │618 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37700.00 │38200.00│0.00│819 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31850.00 │33350.00│1500.00 │7726│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40550.00 │40850.00│100.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17050.00 │17250.00│-150.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│38500.00 │39050.00│150.00 │3711│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33650.00 │33600.00│-50.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63700.00 │63300.00│-600.00 │107 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│9010.00 │9970.00 │-30.00 │4092│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29700.00 │30250.00│100.00 │640 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│133000.00 │131000.0│-500.00 │8573│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│99300.00 │100400.0│1300.00 │32572 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│80000.00 │79900.00│500.00 │4325│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8100.00 │8010.00 │-20.00 │7915│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│30650.00 │30650.00│-50.00 │378 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9940.00 │10050.00│100.00 │7036│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20500.00 │20750.00│150.00 │945 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│45200.00 │45400.00│200.00 │2337│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│36650.00 │36550.00│-100.00 │4815│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39950.00 │39900.00│-50.00 │15871 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4100.00 │4310.00 │210.00 │34983 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│84400.00 │84500.00│1300.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│33750.00 │34700.00│700.00 │1277│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9980.00 │9640.00 │-120.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37000.00 │37300.00│0.00│398 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31500.00 │31750.00│-400.00 │1796│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31500.00 │32100.00│-200.00 │710 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22100.00 │22050.00│-50.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8700.00 │8760.00 │220.00 │66 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │46465.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10210.00 │10380.00│160.00 │80 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11285.00 │11460.00│225.00 │437 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15190.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>