[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│89800.00 │90800.00│-500.00 │3057872 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│259500.00 │254000.0│-4500.00│21093 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│283000.00 │277000.0│-7000.00│25850 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24000.00 │24000.00│150.00 │75571 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│26500.00 │26200.00│-300.00 │375401 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│264000.00 │261000.0│-7500.00│455000 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│45200.00 │44000.00│-1200.00│14513 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32900.00 │33200.00│400.00 │177464 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│69300.00 │70500.00│200.00 │339337 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│346000.00 │333000.0│-21000.0│114890 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│730000.00 │744000.0│10000.00│62820 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│191500.00 │193500.0│0.00│69677 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│140500.00 │138000.0│-4000.00│176781 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│31100.00 │32700.00│1800.00 │9160│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│44500.00 │44600.00│-550.00 │61670 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│102000.00 │103000.0│500.00 │6394│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│40100.00 │40050.00│-50.00 │3526│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│82600.00 │82400.00│200.00 │12207 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│113000.00 │116500.0│2000.00 │12909 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│37800.00 │39100.00│1450.00 │234232 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│289000.00 │286000.0│-8500.00│157301 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│98000.00 │97900.00│600.00 │2740│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│19550.00 │19750.00│300.00 │232060 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│45900.00 │46350.00│350.00 │323882 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│986000.00 │970000.0│-28000.0│57577 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│10600.00 │10100.00│-500.00 │56198 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8130.00 │8060.00 │-30.00 │15862 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│131000.00 │129000.0│-4500.00│532229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│41000.00 │41850.00│-1150.00│48162 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│174500.00 │184000.0│10000.00│53071 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38000.00 │38400.00│450.00 │858 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│306500.00 │303500.0│-6000.00│66490 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│29100.00 │29450.00│550.00 │174569 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│12700.00 │12500.00│-200.00 │150071 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│72600.00 │75200.00│2600.00 │38628 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│416500.00 │421000.0│-1500.00│1038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8640.00 │8550.00 │-90.00 │14845 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│27150.00 │27300.00│400.00 │1220│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│15200.00 │15100.00│-150.00 │1770│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13200.00 │13250.00│-200.00 │39513 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│110500.00 │120000.0│9000.00 │16202 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│288000.00 │316000.0│28000.00│60734 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│82000.00 │82500.00│700.00 │34301 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│6960.00 │6990.00 │-40.00 │70404 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│31550.00 │31700.00│300.00 │260 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│31800.00 │33450.00│1150.00 │16888 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│965000.00 │953000.0│-32000.0│7931│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│34000.00 │35250.00│1050.00 │4310│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│89100.00 │85800.00│-2900.00│73744 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│27000.00 │27100.00│0.00│6585│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│44550.00 │45950.00│1550.00 │148300 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│83600.00 │81500.00│-2600.00│11712 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│82300.00 │85300.00│3800.00 │70722 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23650.00 │24900.00│1150.00 │1872│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5740.00 │5930.00 │190.00 │15391 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7040.00 │7130.00 │90.00 │3610│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│15750.00 │16350.00│550.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│26200.00 │26000.00│-800.00 │3502│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│188000.00 │186000.0│-2000.00│6379│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│12500.00 │11950.00│-550.00 │16848 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│104500.00 │104000.0│-3000.00│4278│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│288000.00 │283500.0│-6500.00│20831 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4980.00 │5000.00 │10.00 │3693│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│158500.00 │160500.0│2000.00 │7742│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6080.00 │6010.00 │-110.00 │3204│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│206000.00 │206500.0│-3000.00│23049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│198000.00 │202500.0│6000.00 │11921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20100.00 │20550.00│-100.00 │1021│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│150000.00 │145500.0│-5500.00│24097 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│30400.00 │29600.00│-950.00 │8600│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│3160.00 │3120.00 │-90.00 │16998 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│56000.00 │53600.00│-2900.00│304933 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│191000.00 │188000.0│-6000.00│5870│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│52100.00 │51900.00│-300.00 │2599│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22300.00 │22300.00│-150.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│444500.00 │459500.0│7000.00 │88459 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15150.00 │15800.00│550.00 │7464│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│21200.00 │21400.00│200.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│39700.00 │40900.00│1550.00 │4546│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│180200.00 │180100.0│1600.00 │6196│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│8070.00 │8140.00 │30.00 │3439│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│380000.00 │382000.0│9000.00 │59327 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│44050.00 │45550.00│1500.00 │2676│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1597000.00│1551000.│-51000.0│445 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│55800.00 │58100.00│2300.00 │2023│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│184000.00 │184500.0│1000.00 │823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│80500.00 │79500.00│-2900.00│1687│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│71000.00 │71900.00│-100.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│366500.00 │359500.0│-10000.0│245 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│17900.00 │17550.00│-150.00 │20897 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4640.00 │4680.00 │-20.00 │1071│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│42750.00 │40100.00│-3000.00│9 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│415500.00 │418500.0│-5000.00│471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│102000.00 │102000.0│0.00│124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│201500.00 │200500.0│-4000.00│189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│35900.00 │36050.00│50.00 │1462│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│88100.00 │87400.00│-700.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│73600.00 │72000.00│-1500.00│685 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28400.00 │28250.00│0.00│75 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│78000.00 │80100.00│2600.00 │6481│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│25750.00 │28050.00│1900.00 │10716 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│295500.00 │293500.0│-4500.00│278 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│31550.00 │32200.00│200.00 │615 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│79900.00 │77300.00│-3200.00│30955 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│241500.00 │255000.0│13500.00│6497│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│50400.00 │51100.00│200.00 │1957│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│32050.00 │33250.00│1200.00 │1153│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3830.00 │3880.00 │40.00 │15289 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│276000.00 │282500.0│6500.00 │4313│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│93300.00 │93800.00│500.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│78900.00 │77400.00│-1200.00│116 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│23200.00 │24000.00│800.00 │1644│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│56300.00 │58200.00│1800.00 │552 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│156000.00 │155700.0│-2100.00│178 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│146000.00 │162000.0│0.00│317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│334100.00 │319900.0│-19400.0│1578│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│161100.00 │168800.0│8800.00 │2206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│39850.00 │39750.00│-450.00 │698 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│32600.00 │32900.00│350.00 │3484│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│42500.00 │43350.00│850.00 │3183│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│15200.00 │15200.00│-50.00 │562 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│44350.00 │45600.00│800.00 │3525│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│33700.00 │33300.00│-650.00 │1204│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│98100.00 │91500.00│-8400.00│2579│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│11300.00 │11100.00│-200.00 │1219│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│28850.00 │29000.00│50.00 │1370│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│126500.00 │124500.0│-2000.00│5357│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│172600.00 │171400.0│-1600.00│70309 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│124000.00 │128500.0│0.00│4652│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│7520.00 │7490.00 │-60.00 │4033│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│39000.00 │38500.00│1100.00 │5458│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9830.00 │9670.00 │50.00 │28491 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│26800.00 │28200.00│1300.00 │4925│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│60000.00 │59000.00│0.00│9885│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│35750.00 │36600.00│950.00 │2875│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36200.00 │36900.00│700.00 │2545│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6600.00 │6620.00 │10.00 │376 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4940.00 │4910.00 │-30.00 │9901│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│100000.00 │100000.0│-3000.00│1388│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│56100.00 │62500.00│6400.00 │20932 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│11950.00 │11950.00│300.00 │2155│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│46000.00 │47650.00│250.00 │1584│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│36000.00 │36600.00│400.00 │3125│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│43650.00 │45150.00│700.00 │2747│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21700.00 │21450.00│-350.00 │555 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10835.00 │10795.00│-45.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │52325.00 │53115.00│325.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10990.00 │10995.00│75.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12140.00 │12355.00│85.00 │91 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19475.00 │19350.00│-420.00 │12 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>