[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│58200.00 │59000.00│600.00 │1410579 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│236500.00 │242500.0│5500.00 │27337 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│205000.00 │208000.0│1500.00 │9176│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24750.00 │25650.00│1000.00 │80598 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│21100.00 │20700.00│-300.00 │195484 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│174500.00 │172500.0│-6500.00│253142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│32400.00 │32900.00│250.00 │15455 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│33250.00 │33600.00│650.00 │198464 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│46300.00 │45250.00│-1650.00│164181 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│233000.00 │229500.0│-8500.00│22548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│470500.00 │475500.0│500.00 │54961 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│137500.00 │139500.0│0.00│16382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│82800.00 │87200.00│4300.00 │153771 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25450.00 │26000.00│400.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│27450.00 │28750.00│1050.00 │50954 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│86800.00 │88500.00│2500.00 │18416 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35700.00 │36150.00│650.00 │4617│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│88200.00 │88300.00│100.00 │27507 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│91400.00 │91900.00│1200.00 │7606│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│31650.00 │31800.00│500.00 │163066 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│185000.00 │183000.0│-4000.00│37510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│84400.00 │91300.00│7400.00 │9250│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│13050.00 │13200.00│0.00│44403 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│39700.00 │39950.00│1150.00 │230569 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│745000.00 │740000.0│-17000.0│26233 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│9380.00 │9370.00 │-90.00 │144145 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7750.00 │7810.00 │30.00 │92336 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│81000.00 │81200.00│-400.00 │140358 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27400.00 │27750.00│-200.00 │27160 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│122500.00 │125000.0│3000.00 │9527│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│30950.00 │31100.00│750.00 │6233│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│308500.00 │305500.0│-6000.00│45643 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│19250.00 │19600.00│600.00 │83448 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12000.00 │12350.00│450.00 │48507 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│63900.00 │64500.00│300.00 │14300 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│430000.00 │428500.0│-31000.0│3646│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8780.00 │8900.00 │120.00 │2836│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│87300.00 │87600.00│300.00 │9957│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│27200.00 │26950.00│500.00 │2145│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14200.00 │14500.00│350.00 │231 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│8930.00 │9190.00 │100.00 │48160 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│80700.00 │83600.00│2900.00 │5019│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│191000.00 │190000.0│-1500.00│3322│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│56700.00 │59400.00│3100.00 │20995 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5630.00 │5680.00 │-40.00 │94353 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│29400.00 │29550.00│300.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│27800.00 │27050.00│-450.00 │7292│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│828000.00 │850000.0│7000.00 │2471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│45000.00 │45150.00│0.00│12173 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│65000.00 │64100.00│-700.00 │34557 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24900.00 │25000.00│-250.00 │2323│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│36500.00 │36700.00│200.00 │77428 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│44100.00 │46700.00│3000.00 │16071 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│73700.00 │77300.00│4400.00 │85626 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23300.00 │23950.00│950.00 │3708│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5460.00 │5540.00 │40.00 │6755│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5320.00 │5690.00 │140.00 │5222│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13150.00 │13700.00│650.00 │1658│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15400.00 │15950.00│450.00 │3184│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│159000.00 │161000.0│1500.00 │12824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9620.00 │9800.00 │230.00 │18907 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│62600.00 │65600.00│2300.00 │13805 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│240000.00 │240000.0│-2000.00│6994│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5240.00 │5350.00 │50.00 │2072│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│96600.00 │96300.00│200.00 │4135│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5560.00 │5730.00 │200.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│166500.00 │172500.0│6000.00 │1851│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│172000.00 │182000.0│8500.00 │19850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18300.00 │19250.00│750.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│111500.00 │119500.0│9000.00 │32031 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25400.00 │26300.00│850.00 │3891│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1580.00 │1630.00 │50.00 │77750 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│32700.00 │32400.00│300.00 │129181 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│128500.00 │125500.0│-5500.00│3701│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│32450.00 │32800.00│300.00 │725 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23650.00 │24550.00│1000.00 │3909│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│347500.00 │353500.0│3000.00 │41350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13900.00 │14950.00│1450.00 │30874 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17050.00 │17350.00│100.00 │2852│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│36500.00 │36550.00│50.00 │5840│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│295000.00 │285700.0│-7300.00│26764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4490.00 │4470.00 │-30.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│319500.00 │303000.0│-12000.0│45628 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│45300.00 │44250.00│-1450.00│4694│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1565000.00│1549000.│-21000.0│1782│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│56600.00 │58100.00│1500.00 │4426│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│173000.00 │178000.0│4000.00 │1966│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│62500.00 │62600.00│100.00 │5937│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│86500.00 │88400.00│900.00 │5621│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│322500.00 │321000.0│-1000.00│1288│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│10800.00 │12150.00│1250.00 │178302 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4240.00 │4230.00 │70.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│48450.00 │49500.00│1050.00 │693 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│445500.00 │416500.0│-40500.0│8156│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│102500.00 │102500.0│-500.00 │582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│155500.00 │158500.0│7000.00 │400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34100.00 │35000.00│1100.00 │2623│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│93000.00 │93800.00│-1200.00│20 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│65000.00 │67400.00│-2300.00│3151│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│30350.00 │30800.00│-300.00 │101 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│63200.00 │64700.00│1400.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│20350.00 │21700.00│1700.00 │7927│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│376500.00 │376000.0│0.00│1579│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│34800.00 │36450.00│1300.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│33400.00 │32800.00│-1150.00│14601 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│213500.00 │221500.0│8000.00 │6418│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│50900.00 │52100.00│1900.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25750.00 │26700.00│950.00 │458 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3470.00 │3600.00 │160.00 │10228 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│121000.00 │121500.0│2000.00 │169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│93100.00 │98400.00│5700.00 │524 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│60400.00 │60400.00│-700.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20900.00 │21000.00│-450.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│40750.00 │41600.00│2650.00 │7127│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│173000.00 │172100.0│-5300.00│177 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│118300.00 │119000.0│1700.00 │480 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│249000.00 │238100.0│-12400.0│250 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│125700.00 │129400.0│3600.00 │230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34450.00 │34450.00│300.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│28100.00 │29350.00│1050.00 │3922│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46350.00 │46000.00│-700.00 │635 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│11800.00 │12650.00│600.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│36500.00 │36300.00│-1000.00│1276│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│38800.00 │37800.00│-1000.00│3634│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│58300.00 │57300.00│-1300.00│364 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10850.00 │10650.00│-350.00 │2247│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│35200.00 │34150.00│-800.00 │4734│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│148500.00 │150500.0│500.00 │5800│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│107600.00 │104200.0│-4100.00│68086 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│95000.00 │95400.00│-200.00 │11839 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6550.00 │6380.00 │-310.00 │4147│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│32850.00 │33200.00│0.00│439 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│9120.00 │9220.00 │140.00 │12124 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22550.00 │22850.00│450.00 │1876│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│55400.00 │54500.00│-1200.00│7089│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│30350.00 │30100.00│-1000.00│1150│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│35000.00 │34600.00│-800.00 │2702│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7850.00 │7940.00 │110.00 │393 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │48035.00 │48035.00│0.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9135.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10665.00 │10500.00│-275.00 │2000│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
