[표] 코스피 지수선물·옵션 시세표(2일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│68600.00 │69800.00│1700.00 │2030086 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│236500.00 │240000.0│3000.00 │8137│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│247000.00 │247000.0│2000.00 │15191 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24350.00 │24450.00│150.00 │13644 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21700.00 │21850.00│150.00 │52272 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│184000.00 │183500.0│-1000.00│68251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│41000.00 │41150.00│350.00 │15067 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33450.00 │34300.00│1100.00 │70332 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│60000.00 │61000.00│1100.00 │130169 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│243500.00 │241500.0│-3000.00│12760 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│546000.00 │554000.0│8000.00 │14886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│164000.00 │162500.0│0.00│65499 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│86400.00 │85900.00│-400.00 │22635 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28900.00 │28900.00│-100.00 │1417│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│33750.00 │35100.00│1650.00 │55648 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│72800.00 │73300.00│700.00 │2051│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│36800.00 │37100.00│300.00 │2768│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│83400.00 │84300.00│900.00 │3921│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│104500.00 │103500.0│-1500.00│2789│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35000.00 │35550.00│850.00 │76727 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│183000.00 │183000.0│0.00│51891 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79400.00 │80500.00│900.00 │1184│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15750.00 │15700.00│-50.00 │42928 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46500.00 │46900.00│850.00 │92921 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│814000.00 │842000.0│32000.00│32129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10200.00 │10100.00│50.00 │25161 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8160.00 │8060.00 │-60.00 │7676│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│103000.00 │109000.0│7500.00 │343138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31700.00 │31400.00│100.00 │3699│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│159500.00 │158500.0│500.00 │1472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│34600.00 │35250.00│850.00 │1548│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│286000.00 │283500.0│-2500.00│14272 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│26900.00 │25850.00│-600.00 │119729 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11950.00 │12000.00│150.00 │30214 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│70200.00 │70800.00│1100.00 │6170│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│392500.00 │393000.0│2500.00 │110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9600.00 │9560.00 │50.00 │4862│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│80700.00 │81300.00│200.00 │9917│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25300.00 │25400.00│200.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│13800.00 │14250.00│500.00 │2393│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14900.00 │14100.00│-950.00 │111565 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│103500.00 │105500.0│3500.00 │897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│286500.00 │287000.0│1500.00 │9307│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│72100.00 │73700.00│1300.00 │5849│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6980.00 │6850.00 │-120.00 │41390 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│33650.00 │34250.00│500.00 │760 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26450.00 │26500.00│100.00 │348 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│860000.00 │857000.0│2000.00 │4844│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│31800.00 │31150.00│-600.00 │2231│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77100.00 │77700.00│1300.00 │13931 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24000.00 │24250.00│200.00 │1019│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34550.00 │34650.00│100.00 │14493 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│48600.00 │49250.00│700.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81300.00 │82300.00│1200.00 │21255 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23400.00 │23900.00│600.00 │6235│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5780.00 │5970.00 │230.00 │16884 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7490.00 │7480.00 │60.00 │9751│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15850.00 │16850.00│950.00 │2386│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19350.00 │19450.00│100.00 │911 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│156000.00 │155000.0│2000.00 │5050│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11200.00 │11200.00│100.00 │4075│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│69500.00 │72200.00│2400.00 │6524│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│223000.00 │238500.0│17000.00│22160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4800.00 │4840.00 │40.00 │329 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│142000.00 │142000.0│2000.00 │8745│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5970.00 │6080.00 │200.00 │5816│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│174500.00 │174500.0│500.00 │967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│188000.00 │191500.0│4000.00 │4495│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20650.00 │20650.00│350.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122000.00 │122500.0│1500.00 │10979 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26050.00 │26400.00│300.00 │3032│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2110.00 │2200.00 │140.00 │89502 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│47200.00 │47100.00│-200.00 │110348 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│182500.00 │180500.0│-1000.00│4757│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47850.00 │46900.00│-500.00 │4308│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│22900.00 │23450.00│600.00 │745 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│375000.00 │372500.0│-2500.00│20353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15650.00 │16400.00│750.00 │14697 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18750.00 │18600.00│-50.00 │4378│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│35300.00 │34250.00│-900.00 │3807│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│192000.00 │187200.0│-4500.00│5286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7100.00 │7190.00 │160.00 │9434│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│347500.00 │348000.0│3000.00 │34533 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│43800.00 │43800.00│-200.00 │3840│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1530000.00│1537000.│7000.00 │352 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│53100.00 │54500.00│1400.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│190500.00 │193000.0│2000.00 │2191│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│71700.00 │72300.00│100.00 │2428│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│70000.00 │71300.00│900.00 │1518│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│368000.00 │373500.0│0.00│868 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│16550.00 │16200.00│-350.00 │20445 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4590.00 │4550.00 │-90.00 │2103│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44450.00 │44700.00│400.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│361000.00 │358500.0│-3500.00│488 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│96000.00 │96900.00│-400.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│171000.00 │172000.0│2000.00 │108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33800.00 │34000.00│100.00 │230 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│80000.00 │79700.00│-1100.00│56 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│64900.00 │65700.00│1100.00 │250 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29200.00 │29150.00│50.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│71800.00 │75200.00│3800.00 │2845│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│23100.00 │24700.00│1850.00 │10467 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│289000.00 │289000.0│0.00│54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29900.00 │29450.00│-550.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│52400.00 │53900.00│1900.00 │44659 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│231500.00 │235500.0│3000.00 │880 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45150.00 │45150.00│100.00 │116 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30600.00 │31700.00│1400.00 │250 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3750.00 │3750.00 │-10.00 │6012│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│245500.00 │250000.0│4500.00 │1796│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│95800.00 │94200.00│-900.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│72600.00 │72000.00│-1600.00│1929│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│23300.00 │23650.00│1000.00 │1989│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│54900.00 │58600.00│4400.00 │6177│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│220700.00 │217800.0│-3800.00│119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│133900.00 │142000.0│8100.00 │1189│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│264000.00 │274400.0│12100.00│1038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│132800.00 │132200.0│-200.00 │787 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37300.00 │37300.00│50.00 │2035│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│30800.00 │30400.00│-150.00 │3229│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40400.00 │40500.00│0.00│825 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16550.00 │16600.00│100.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│39050.00 │41550.00│2500.00 │4148│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33300.00 │33750.00│200.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63100.00 │62700.00│-200.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10000.00 │10250.00│200.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│30100.00 │29900.00│-100.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│126500.00 │126000.0│-500.00 │1327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│126800.00 │130400.0│4500.00 │66510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│92300.00 │97100.00│5500.00 │18238 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7980.00 │7990.00 │-30.00 │4879│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32300.00 │32200.00│50.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10100.00 │10200.00│100.00 │3430│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20150.00 │20300.00│250.00 │1100│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│47050.00 │47000.00│0.00│2331│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│37000.00 │38700.00│1700.00 │11551 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39500.00 │39200.00│-50.00 │11356 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4380.00 │4350.00 │-20.00 │3149│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│88900.00 │88900.00│-400.00 │2644│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│35950.00 │36700.00│600.00 │2121│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9480.00 │9480.00 │-20.00 │3293│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37800.00 │37100.00│-200.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│30500.00 │30500.00│250.00 │2182│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31800.00 │32000.00│650.00 │1569│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22300.00 │21950.00│-250.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8905.00 │8905.00 │140.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │50190.00 │50190.00│450.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10320.00 │10330.00│55.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11500.00 │11515.00│80.00 │533 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15620.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>