[표] 코스피 지수선물·옵션 시세표(20일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│88900.00 │87200.00│0.00│1610255 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│248500.00 │249500.0│3500.00 │16788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│274000.00 │273000.0│1500.00 │15563 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│23800.00 │23800.00│50.00 │25615 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24900.00 │24900.00│0.00│143888 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│272500.00 │259500.0│-3500.00│337081 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│42200.00 │41350.00│-550.00 │22339 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│32950.00 │33000.00│-150.00 │63358 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│92400.00 │87700.00│3700.00 │1232810 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│366000.00 │342000.0│-4000.00│71293 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│740000.00 │744000.0│10000.00│26425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│213000.00 │209000.0│2000.00 │53173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│148500.00 │166000.0│17000.00│335011 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│35300.00 │34400.00│-650.00 │8086│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│46950.00 │46000.00│550.00 │32584 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│104500.00 │108000.0│4500.00 │12195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│39100.00 │38700.00│-400.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│81000.00 │81000.00│0.00│7465│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│111000.00 │108000.0│-3000.00│7594│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│38100.00 │37350.00│-950.00 │87399 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│283500.00 │273500.0│3000.00 │133926 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│110500.00 │108000.0│-1500.00│3331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│20900.00 │21050.00│150.00 │127570 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│45250.00 │44950.00│-200.00 │58771 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│1008000.00│1002000.│4000.00 │29288 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│10100.00 │9860.00 │-190.00 │40858 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│7980.00 │8030.00 │50.00 │9996│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│133500.00 │131000.0│500.00 │325513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│43950.00 │42950.00│-350.00 │22394 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│173500.00 │173000.0│0.00│19198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│41300.00 │42400.00│1850.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│313000.00 │307500.0│-1500.00│54070 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 10)│32050.00 │31750.00│100.00 │63695 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12200.00 │12100.00│-50.00 │33823 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│74300.00 │72400.00│-1400.00│17243 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│416500.00 │420500.0│2500.00 │816 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8650.00 │8540.00 │-110.00 │917 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│28350.00 │28100.00│-50.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│15500.00 │15350.00│50.00 │1419│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│13450.00 │13200.00│-100.00 │15533 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│115000.00 │113000.0│-1500.00│2349│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│296500.00 │293500.0│0.00│8976│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│81200.00 │78400.00│-1600.00│16141 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6890.00 │6790.00 │-70.00 │27003 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│32400.00 │32550.00│-50.00 │274 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│39500.00 │41150.00│1850.00 │45651 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│962000.00 │967000.0│9000.00 │5650│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│34100.00 │33850.00│-200.00 │2145│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│88200.00 │88600.00│400.00 │18294 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│30300.00 │31950.00│1700.00 │51860 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│45900.00 │45100.00│-200.00 │59373 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│97000.00 │92200.00│2900.00 │34913 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│84600.00 │84000.00│-500.00 │14658 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24600.00 │24500.00│-100.00 │3610│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5860.00 │5790.00 │-50.00 │7442│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│7150.00 │7110.00 │-40.00 │3535│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│16100.00 │16050.00│50.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│28200.00 │27950.00│300.00 │3802│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│192500.00 │205500.0│17500.00│42387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11700.00 │11550.00│-150.00 │2295│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│106000.00 │106000.0│2000.00 │5127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│318000.00 │334500.0│23500.00│53153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│4970.00 │5470.00 │490.00 │5805│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│167000.00 │173000.0│7000.00 │8367│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6140.00 │6140.00 │-10.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│203000.00 │200000.0│-1000.00│5190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│223000.00 │228000.0│5000.00 │9298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20400.00 │20450.00│100.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│146000.00 │143000.0│-1500.00│17871 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│31300.00 │31400.00│100.00 │13161 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│3020.00 │2990.00 │-30.00 │6604│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│56000.00 │57500.00│1800.00 │147724 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│191500.00 │189500.0│-1500.00│5646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│49500.00 │48450.00│-650.00 │6627│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│21600.00 │21150.00│-500.00 │1469│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│448500.00 │445000.0│1000.00 │46596 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│15850.00 │15900.00│100.00 │5042│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│21400.00 │21800.00│600.00 │2698│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│36850.00 │37350.00│100.00 │3657│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│163800.00 │172500.0│9300.00 │6471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8450.00 │8510.00 │120.00 │4722│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│315500.00 │308000.0│-7000.00│50229 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│48800.00 │51000.00│3900.00 │30694 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1560000.00│1537000.│-11000.0│358 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│61100.00 │62700.00│1500.00 │3484│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│183000.00 │181500.0│0.00│520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│76100.00 │80000.00│4500.00 │7353│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│74300.00 │73400.00│-900.00 │2555│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│350000.00 │363500.0│13500.00│680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18450.00 │17900.00│150.00 │7725│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│4920.00 │4870.00 │-90.00 │106 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│41950.00 │40600.00│-1550.00│1411│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│438000.00 │435000.0│-3000.00│1358│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│101500.00 │101000.0│-500.00 │520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│200500.00 │207000.0│4000.00 │105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35050.00 │34950.00│0.00│506 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│86500.00 │86500.00│-100.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│73700.00 │74700.00│2300.00 │946 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│28300.00 │28000.00│-100.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│79700.00 │79300.00│0.00│933 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│27850.00 │27700.00│400.00 │1047│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│291000.00 │290500.0│-500.00 │75 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│36200.00 │38700.00│2800.00 │3158│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│80000.00 │74900.00│-400.00 │23461 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│243500.00 │243500.0│0.00│2231│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│52000.00 │52300.00│500.00 │752 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│33750.00 │33400.00│-300.00 │2232│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3670.00 │3560.00 │-120.00 │16301 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│277500.00 │274500.0│-3000.00│2771│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│98200.00 │101500.0│4300.00 │755 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│77300.00 │78500.00│1500.00 │83 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│23700.00 │23500.00│-200.00 │142 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│58700.00 │60400.00│1600.00 │482 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│128300.00 │128400.0│-1600.00│359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│164900.00 │165900.0│900.00 │121 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│334300.00 │359100.0│32600.00│1045│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│163900.00 │164600.0│2200.00 │576 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│39000.00 │40100.00│1600.00 │2697│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│32100.00 │32250.00│550.00 │2563│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│43750.00 │43600.00│-50.00 │1823│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│15550.00 │15950.00│450.00 │2155│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│45700.00 │49650.00│4350.00 │20807 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│33150.00 │33300.00│150.00 │228 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│85400.00 │86600.00│600.00 │3023│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11550.00 │11500.00│200.00 │1670│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│30350.00 │31450.00│1200.00 │5506│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│121000.00 │121500.0│1000.00 │2309│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│141800.00 │140600.0│1400.00 │57230 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│128000.00 │130000.0│4000.00 │4710│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│7100.00 │7280.00 │240.00 │1296│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│43200.00 │43450.00│1050.00 │943 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9960.00 │9770.00 │-120.00 │9862│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│30750.00 │30950.00│200.00 │8805│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│61100.00 │61100.00│900.00 │8573│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│33850.00 │34950.00│1400.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│36750.00 │38600.00│1950.00 │17102 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6820.00 │6860.00 │40.00 │6557│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4840.00 │4810.00 │0.00│6403│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│111500.00 │112000.0│1000.00 │1894│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│65100.00 │69300.00│5700.00 │49263 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│13300.00 │13750.00│650.00 │7967│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│47500.00 │47350.00│-150.00 │1209│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│34400.00 │35650.00│1650.00 │6724│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│44100.00 │46450.00│2900.00 │4049│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22250.00 │23300.00│1200.00 │1888│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10840.00 │10660.00│20.00 │184 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │47870.00 │48230.00│315.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10750.00 │10770.00│-105.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12230.00 │12340.00│90.00 │5 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19140.00 │19080.00│-360.00 │121 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>