[표] 코스피 지수선물·옵션 시세표(9일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│72100.00 │74000.00│2400.00 │2163232 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│238500.00 │241000.0│1500.00 │1907│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│266500.00 │273500.0│8500.00 │17066 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24050.00 │24300.00│300.00 │26402 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21600.00 │22400.00│900.00 │192781 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│187500.00 │192000.0│6000.00 │83383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│41100.00 │41500.00│450.00 │4623│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33300.00 │33950.00│550.00 │94430 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│63300.00 │63900.00│1100.00 │84123 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│242000.00 │242000.0│1000.00 │8769│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│562000.00 │568000.0│15000.00│19524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│161500.00 │162500.0│1500.00 │19855 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│96600.00 │96300.00│900.00 │103919 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28200.00 │28500.00│450.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│37100.00 │40000.00│4550.00 │41775 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│75200.00 │77100.00│2100.00 │6100│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37000.00 │37850.00│950.00 │4247│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84300.00 │84500.00│500.00 │1387│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│102000.00 │101000.0│1900.00 │5855│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│34600.00 │35150.00│450.00 │42273 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│177000.00 │185500.0│9500.00 │76945 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80000.00 │81800.00│2300.00 │2865│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15850.00 │16150.00│400.00 │66819 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│45650.00 │46250.00│900.00 │56553 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│819000.00 │838000.0│31000.00│24733 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10000.00 │10200.00│270.00 │21549 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8020.00 │8140.00 │150.00 │16179 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│116500.00 │121000.0│6500.00 │306224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│34200.00 │34800.00│1250.00 │32184 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│152500.00 │156000.0│4500.00 │2119│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│37600.00 │40000.00│3600.00 │1506│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│286000.00 │288000.0│3500.00 │21320 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│27200.00 │27800.00│900.00 │155583 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11550.00 │11700.00│150.00 │20257 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│70300.00 │71400.00│1700.00 │9634│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│393500.00 │396000.0│1000.00 │87 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9300.00 │9460.00 │950.00 │3398│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│80700.00 │82100.00│6100.00 │16019 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25550.00 │25500.00│50.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│13550.00 │14200.00│1450.00 │3810│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14700.00 │14600.00│100.00 │48368 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│100500.00 │102000.0│2700.00 │742 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│272000.00 │279000.0│10500.00│7269│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│72600.00 │73300.00│1000.00 │4087│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6900.00 │6990.00 │440.00 │63211 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34200.00 │34700.00│450.00 │1292│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│25900.00 │26400.00│500.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│884000.00 │879000.0│6000.00 │5884│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│31300.00 │31350.00│250.00 │1800│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77900.00 │78600.00│4800.00 │21041 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23700.00 │24000.00│550.00 │852 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│36250.00 │36600.00│1600.00 │30475 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│49150.00 │49000.00│600.00 │1231│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81600.00 │84700.00│4400.00 │56846 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23400.00 │23800.00│300.00 │2259│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5660.00 │5810.00 │310.00 │17863 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7270.00 │7330.00 │70.00 │6994│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│17200.00 │17100.00│150.00 │952 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19700.00 │20200.00│450.00 │1775│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│163500.00 │164000.0│2500.00 │3711│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11650.00 │11750.00│250.00 │3389│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│68200.00 │69000.00│1200.00 │1384│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│246500.00 │246500.0│3000.00 │7299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4740.00 │4800.00 │50.00 │759 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│140000.00 │141500.0│2500.00 │3511│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│6050.00 │6470.00 │420.00 │1753│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│176500.00 │175500.0│1000.00 │863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│198500.00 │216500.0│23000.00│20096 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20850.00 │21050.00│300.00 │964 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│123500.00 │124500.0│1000.00 │9565│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│25700.00 │26000.00│350.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2140.00 │2160.00 │110.00 │13676 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│47350.00 │46750.00│-400.00 │117401 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│185000.00 │185500.0│2500.00 │3212│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47500.00 │46850.00│-350.00 │4484│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│22800.00 │22700.00│-100.00 │2674│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│374000.00 │375000.0│11000.00│18794 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│16050.00 │16150.00│50.00 │2654│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19000.00 │19500.00│500.00 │5144│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│34200.00 │34100.00│50.00 │2732│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│205100.00 │193400.0│-12400.0│15992 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7080.00 │7210.00 │160.00 │4224│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│349500.00 │354000.0│9500.00 │126679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│46500.00 │46500.00│350.00 │6169│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1545000.00│1555000.│2000.00 │467 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│54400.00 │57000.00│3200.00 │4119│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│187500.00 │188000.0│500.00 │610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│75300.00 │72700.00│700.00 │2917│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│70200.00 │70700.00│800.00 │912 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│365000.00 │357000.0│-1000.00│1137│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15750.00 │16450.00│850.00 │15097 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4280.00 │4350.00 │40.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44000.00 │43500.00│-250.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│362000.00 │363000.0│5500.00 │503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│97500.00 │97300.00│100.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│168000.00 │170000.0│3000.00 │176 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33650.00 │33750.00│300.00 │797 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│80700.00 │80600.00│600.00 │102 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│67000.00 │65800.00│-300.00 │1069│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29150.00 │29350.00│350.00 │1199│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│72000.00 │73500.00│1700.00 │1491│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│23150.00 │23650.00│700.00 │6102│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│290000.00 │292500.0│2500.00 │155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│28950.00 │29150.00│400.00 │610 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│56000.00 │56000.00│300.00 │10168 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│235000.00 │246000.0│13500.00│3761│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45250.00 │46100.00│1050.00 │1528│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30850.00 │31150.00│500.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3690.00 │3770.00 │280.00 │6836│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│232500.00 │239000.0│10000.00│2311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│94900.00 │98400.00│4300.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│70800.00 │70900.00│400.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│22350.00 │22200.00│0.00│447 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│58300.00 │58000.00│700.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│220500.00 │225600.0│5100.00 │64 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│153200.00 │149300.0│-900.00 │320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│260300.00 │264000.0│-1700.00│191 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│136500.00 │136800.0│300.00 │548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│36800.00 │37400.00│100.00 │850 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│29550.00 │29650.00│-150.00 │827 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│39900.00 │40250.00│350.00 │1447│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16400.00 │16500.00│200.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│43450.00 │43950.00│500.00 │2912│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33000.00 │34650.00│2750.00 │978 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│61100.00 │61500.00│300.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10100.00 │10300.00│200.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│30050.00 │30200.00│450.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│129500.00 │128000.0│-500.00 │3610│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│144100.00 │150100.0│8200.00 │205734 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│91900.00 │104000.0│13200.00│19352 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8000.00 │7960.00 │70.00 │4832│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32300.00 │34950.00│2650.00 │1826│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9910.00 │10000.00│50.00 │9113│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│24000.00 │25450.00│1550.00 │7846│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46300.00 │46200.00│250.00 │2826│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│36600.00 │35700.00│-850.00 │4055│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│38300.00 │38200.00│300.00 │3558│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202012 ( 10)│0.00 │6640.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4120.00 │4110.00 │-10.00 │893 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│85700.00 │87900.00│3600.00 │921 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│35250.00 │35350.00│450.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9540.00 │10050.00│590.00 │3133│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│38900.00 │39450.00│550.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│33000.00 │32850.00│0.00│1698│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32450.00 │32500.00│50.00 │458 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21400.00 │21700.00│750.00 │445 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │9430.00 │9535.00 │545.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │55500.00 │55500.00│3830.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │10360.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│0.00 │11210.00│0.00│0 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│16725.00 │16725.00│0.00│25 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>