[표] 코스피 지수선물·옵션 시세표(10일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│73000.00 │73300.00│-700.00 │1730773 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│240000.00 │238500.0│-2500.00│2873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│271500.00 │272000.0│-1500.00│9438│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24300.00 │24250.00│-50.00 │42206 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│22400.00 │23800.00│1400.00 │305037 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│189000.00 │192500.0│500.00 │65610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│41000.00 │41400.00│-100.00 │2538│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33800.00 │33900.00│-50.00 │16240 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│62800.00 │63800.00│-100.00 │133546 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│240000.00 │245000.0│3000.00 │10313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│562000.00 │563000.0│-5000.00│9109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│161000.00 │164500.0│2000.00 │28129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│95300.00 │95600.00│-700.00 │67507 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28350.00 │29350.00│850.00 │2006│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│39750.00 │40350.00│350.00 │26921 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│77000.00 │76600.00│-500.00 │3557│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37550.00 │37650.00│-200.00 │3443│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84500.00 │85800.00│1300.00 │1646│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│100500.00 │102500.0│1500.00 │1652│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│34800.00 │35250.00│100.00 │26540 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│183000.00 │190000.0│4500.00 │65636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│81200.00 │80900.00│-900.00 │705 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│16000.00 │16550.00│400.00 │119747 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46200.00 │46600.00│350.00 │37150 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│819000.00 │819000.0│-19000.0│21323 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10000.00 │9990.00 │-210.00 │41695 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8100.00 │8680.00 │540.00 │71436 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│117000.00 │117000.0│-4000.00│286039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│34300.00 │37500.00│2700.00 │57974 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│155000.00 │155500.0│-500.00 │5206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│39650.00 │38850.00│-1150.00│1367│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│285000.00 │288500.0│500.00 │18781 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│27800.00 │28000.00│200.00 │82778 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11750.00 │11550.00│-150.00 │12806 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│70600.00 │71800.00│400.00 │6052│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│390500.00 │385000.0│-11000.0│76 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9430.00 │9450.00 │-10.00 │4730│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│81800.00 │83700.00│1600.00 │8554│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25450.00 │25550.00│50.00 │345 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14150.00 │14450.00│250.00 │102 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14500.00 │14400.00│-200.00 │55627 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│100000.00 │102500.0│500.00 │1336│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│277500.00 │277500.0│-1500.00│4551│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│72400.00 │72700.00│-600.00 │6235│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6940.00 │6980.00 │-10.00 │44251 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34500.00 │34600.00│-100.00 │513 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26100.00 │27100.00│700.00 │673 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│871000.00 │889000.0│10000.00│2115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│31200.00 │32750.00│1400.00 │2607│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77400.00 │78300.00│-300.00 │11094 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23900.00 │24100.00│100.00 │1310│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│36750.00 │38350.00│1750.00 │33811 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│48550.00 │49450.00│450.00 │1192│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│83700.00 │85100.00│400.00 │15944 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23700.00 │23900.00│100.00 │2820│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5810.00 │5780.00 │-30.00 │6395│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7310.00 │7290.00 │-40.00 │5686│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│17100.00 │17650.00│550.00 │594 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│20350.00 │22200.00│2000.00 │2533│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│163500.00 │166500.0│2500.00 │4640│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11650.00 │11900.00│150.00 │11797 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│68200.00 │68300.00│-700.00 │1003│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│242000.00 │244000.0│-2500.00│6836│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4800.00 │4780.00 │-20.00 │1261│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│140500.00 │139500.0│-2000.00│3715│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│6420.00 │6510.00 │40.00 │1254│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│175000.00 │175500.0│0.00│793 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│213000.00 │213000.0│-3500.00│4338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20900.00 │20650.00│-400.00 │6718│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│123000.00 │125000.0│500.00 │8846│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│25650.00 │25750.00│-250.00 │534 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2150.00 │2200.00 │40.00 │6187│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│45400.00 │45500.00│-1250.00│71533 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│184500.00 │185000.0│-500.00 │1383│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│46850.00 │47500.00│650.00 │3623│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│22550.00 │22750.00│50.00 │955 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│373000.00 │371500.0│-3500.00│13624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15800.00 │16550.00│400.00 │3905│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19050.00 │19550.00│50.00 │1882│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│33650.00 │34250.00│150.00 │6464│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│193800.00 │195900.0│2500.00 │8543│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7140.00 │7170.00 │-40.00 │1049│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│347000.00 │360500.0│6500.00 │35315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│45950.00 │46300.00│-200.00 │2178│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1561000.00│1540000.│-15000.0│184 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│57300.00 │57800.00│800.00 │2051│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│187000.00 │188000.0│0.00│2668│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│71400.00 │72000.00│-700.00 │796 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│70900.00 │70500.00│-200.00 │1621│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│355500.00 │355000.0│-2000.00│501 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│16450.00 │15850.00│-600.00 │8696│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4300.00 │4300.00 │-50.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│43450.00 │43750.00│250.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│359000.00 │364500.0│1500.00 │541 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│96000.00 │98100.00│800.00 │4001│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│169500.00 │170000.0│0.00│62 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33900.00 │33950.00│200.00 │233 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│80500.00 │79900.00│-700.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│66300.00 │66800.00│1000.00 │422 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29600.00 │30300.00│950.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│72700.00 │72900.00│-600.00 │3150│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│23400.00 │23850.00│200.00 │2540│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│291500.00 │291500.0│-1000.00│198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│28950.00 │29150.00│0.00│368 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│56000.00 │54400.00│-1600.00│22517 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│246000.00 │244000.0│-2000.00│548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46100.00 │46250.00│150.00 │749 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31250.00 │31500.00│350.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3760.00 │3770.00 │0.00│1925│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│239000.00 │233000.0│-6000.00│1593│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│96700.00 │97300.00│-1100.00│174 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│68800.00 │71800.00│900.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│22100.00 │22500.00│300.00 │691 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│57900.00 │58100.00│100.00 │1118│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│212000.00 │214300.0│-11300.0│144 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│149300.00 │153900.0│4600.00 │481 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│260500.00 │262100.0│-1900.00│817 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134900.00 │136900.0│100.00 │1142│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│36750.00 │37250.00│-150.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│29600.00 │30150.00│500.00 │1507│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40000.00 │41900.00│1650.00 │3199│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16400.00 │16650.00│150.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│43300.00 │43150.00│-800.00 │871 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│34150.00 │33950.00│-700.00 │998 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│60200.00 │61900.00│400.00 │181 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10150.00 │10450.00│150.00 │778 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29800.00 │29950.00│-250.00 │1099│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│128500.00 │128000.0│0.00│3804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│145500.00 │155300.0│5200.00 │46552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│102000.00 │106000.0│2000.00 │4881│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7980.00 │7970.00 │10.00 │6780│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│34450.00 │34700.00│-250.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9960.00 │10100.00│100.00 │10647 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│25350.00 │25950.00│500.00 │13968 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│45800.00 │46350.00│150.00 │4304│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35150.00 │36200.00│500.00 │1614│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│37700.00 │38500.00│300.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202012 ( 10)│0.00 │6830.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4130.00 │4210.00 │100.00 │19608 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│86600.00 │87200.00│-700.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│34600.00 │35300.00│-50.00 │543 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9900.00 │9920.00 │-130.00 │4891│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│39750.00 │40250.00│800.00 │1994│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│32850.00 │32250.00│-600.00 │786 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32100.00 │33050.00│550.00 │721 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21400.00 │21500.00│-200.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │9495.00 │9085.00 │-450.00 │18 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │55500.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │10450.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11110.00 │11110.00│-55.00 │12 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│16995.00 │16995.00│270.00 │2 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>