[표] 코스피 지수선물·옵션 시세표(27일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│68100.00 │68400.00│400.00 │1179695 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│235500.00 │235500.0│3000.00 │19821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│243000.00 │239500.0│-3500.00│6063│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24250.00 │24250.00│150.00 │31965 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21950.00 │22000.00│-50.00 │88251 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│179000.00 │181000.0│2000.00 │76077 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│40050.00 │40050.00│0.00│5864│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34300.00 │34150.00│-300.00 │74800 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58500.00 │58800.00│300.00 │112170 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│245000.00 │248500.0│1500.00 │21911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│548000.00 │550000.0│1000.00 │13728 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│154500.00 │158500.0│5000.00 │80415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│87000.00 │87800.00│800.00 │25930 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29300.00 │29300.00│-300.00 │2191│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│33000.00 │33050.00│50.00 │14328 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│77400.00 │75200.00│-2100.00│4620│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37350.00 │37450.00│-250.00 │1010│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84900.00 │84600.00│-500.00 │1629│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│107500.00 │106000.0│-2500.00│7856│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35900.00 │35700.00│-500.00 │47458 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│173500.00 │180500.0│3500.00 │126970 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80200.00 │80200.00│-200.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15500.00 │15650.00│150.00 │51938 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│48350.00 │48000.00│-400.00 │67912 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│810000.00 │808000.0│-8000.00│34334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10050.00 │9940.00 │-110.00 │32898 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8100.00 │8180.00 │120.00 │14137 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│99600.00 │99200.00│-400.00 │113587 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│32250.00 │32500.00│300.00 │4542│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│154000.00 │154500.0│500.00 │2208│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│34800.00 │34150.00│-450.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│287000.00 │284500.0│-1500.00│13635 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│25450.00 │25300.00│-50.00 │82598 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│12050.00 │12150.00│150.00 │78105 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│71100.00 │70300.00│-1000.00│9398│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│388000.00 │388500.0│-1500.00│59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9630.00 │9610.00 │-160.00 │4955│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│84000.00 │84300.00│400.00 │14841 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25000.00 │25050.00│150.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│13850.00 │13400.00│-550.00 │3501│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│15950.00 │16950.00│1100.00 │104133 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│103500.00 │100500.0│-2500.00│1116│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│291000.00 │287500.0│-2500.00│13358 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│73500.00 │74100.00│0.00│6143│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6840.00 │6750.00 │-110.00 │96664 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34150.00 │34000.00│-250.00 │484 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27050.00 │26950.00│-300.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│817000.00 │823000.0│6000.00 │2102│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│32500.00 │32400.00│-350.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│78600.00 │77200.00│-1400.00│19665 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24000.00 │23900.00│-750.00 │1460│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34400.00 │35200.00│1000.00 │22632 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│46100.00 │46600.00│500.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81100.00 │81200.00│-200.00 │9931│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23200.00 │23300.00│100.00 │1397│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5860.00 │5750.00 │-120.00 │14728 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7520.00 │7460.00 │0.00│4917│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15100.00 │15250.00│350.00 │2174│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19750.00 │18750.00│-1000.00│2089│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│159500.00 │159000.0│-500.00 │2777│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11350.00 │11150.00│-200.00 │4219│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│69100.00 │67900.00│-600.00 │2157│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│218500.00 │219500.0│-500.00 │9796│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4790.00 │4760.00 │-40.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│142000.00 │143500.0│2500.00 │4600│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5690.00 │5820.00 │130.00 │1288│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│176000.00 │175500.0│500.00 │993 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│190000.00 │184000.0│-4000.00│6348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21100.00 │21050.00│0.00│211 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│123000.00 │123000.0│500.00 │4630│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26450.00 │26450.00│-50.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2110.00 │2100.00 │-10.00 │10333 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│50200.00 │49450.00│-500.00 │68850 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│183000.00 │183500.0│0.00│485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│48000.00 │47750.00│-250.00 │5655│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│23750.00 │23100.00│-650.00 │1106│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│375500.00 │373000.0│-500.00 │16042 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14950.00 │15150.00│0.00│2254│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18450.00 │18850.00│350.00 │2004│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│34350.00 │34500.00│-100.00 │5269│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│183200.00 │191500.0│10400.00│20516 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6840.00 │6920.00 │90.00 │1192│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│328500.00 │335000.0│4500.00 │60874 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│45200.00 │45200.00│150.00 │3555│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1536000.00│1535000.│0.00│185 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│52900.00 │52400.00│-1100.00│771 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│206500.00 │199000.0│-4000.00│11117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│59000.00 │66400.00│7300.00 │13669 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│71100.00 │71300.00│200.00 │2517│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│331000.00 │359000.0│28000.00│7051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15300.00 │15450.00│-50.00 │11458 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4510.00 │4580.00 │70.00 │3000│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45250.00 │44850.00│-500.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│366000.00 │366000.0│-500.00 │243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│97200.00 │97200.00│0.00│278 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│170000.00 │170000.0│1000.00 │7 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33550.00 │33750.00│100.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│82100.00 │82000.00│300.00 │18 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│65100.00 │65700.00│700.00 │143 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29050.00 │29100.00│0.00│45 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│70500.00 │70900.00│400.00 │1199│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│22450.00 │22500.00│-100.00 │1143│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│289000.00 │289500.0│500.00 │13 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│30000.00 │30000.00│50.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│46700.00 │48500.00│1400.00 │16749 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│229500.00 │230500.0│-500.00 │217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46050.00 │45300.00│-1150.00│272 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30200.00 │30100.00│-150.00 │1068│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3800.00 │3760.00 │-50.00 │6710│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│250000.00 │249000.0│500.00 │1542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│97600.00 │97100.00│-1300.00│374 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│77200.00 │78600.00│1700.00 │2985│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│21950.00 │22000.00│-50.00 │1631│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│50500.00 │51600.00│700.00 │986 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│214900.00 │218900.0│5600.00 │48 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│126000.00 │133600.0│9400.00 │2355│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│260600.00 │262000.0│1600.00 │75 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│138000.00 │137200.0│-800.00 │920 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37800.00 │38350.00│250.00 │1482│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31150.00 │30750.00│-500.00 │1289│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40300.00 │40150.00│-1200.00│1452│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16200.00 │16650.00│400.00 │792 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│37900.00 │38800.00│800.00 │4457│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32850.00 │33300.00│450.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63400.00 │63400.00│600.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10000.00 │10050.00│50.00 │942 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29750.00 │29700.00│-100.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│126500.00 │128500.0│2500.00 │6159│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│111300.00 │117600.0│7700.00 │113889 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│87300.00 │91800.00│4600.00 │12473 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8260.00 │8140.00 │-110.00 │5885│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│31450.00 │32300.00│700.00 │540 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10250.00 │10250.00│0.00│3198│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20400.00 │20600.00│250.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│45350.00 │47100.00│2000.00 │5497│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│34600.00 │35100.00│250.00 │3137│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39050.00 │39350.00│250.00 │4526│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4180.00 │4110.00 │0.00│1792│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│84600.00 │88900.00│5900.00 │5704│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│37100.00 │36700.00│-650.00 │1301│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9440.00 │9600.00 │240.00 │1044│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37400.00 │37250.00│200.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│30800.00 │31400.00│200.00 │2430│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31850.00 │32650.00│800.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22150.00 │22750.00│750.00 │992 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8855.00 │8855.00 │120.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │47635.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10420.00 │10405.00│-5.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11170.00 │11175.00│20.00 │268 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15645.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>