[표] 코스피 지수선물·옵션 시세표(14일)-2

[표] 코스피 지수선물·옵션 시세표(14일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│59900.00 │60200.00│1400.00 │1401452 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│245500.00 │247000.0│4000.00 │6693│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│186000.00 │189500.0│3500.00 │4947│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23400.00 │23600.00│250.00 │23108 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20450.00 │20700.00│250.00 │49003 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│175000.00 │180500.0│7500.00 │185144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31600.00 │31900.00│500.00 │4447│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28550.00 │28750.00│300.00 │29783 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│42650.00 │44300.00│1950.00 │107619 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│227500.00 │233000.0│7000.00 │16209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│430500.00 │436000.0│7500.00 │25250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│146000.00 │145000.0│1000.00 │12443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│93600.00 │92200.00│-500.00 │71441 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│23450.00 │23550.00│350.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24700.00 │25200.00│550.00 │8785│
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│79400.00 │78600.00│-500.00 │2575│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│33400.00 │33750.00│450.00 │3431│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│84800.00 │84700.00│-100.00 │5835│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│87200.00 │87800.00│1000.00 │5546│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28450.00 │28650.00│450.00 │32509 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│155000.00 │157000.0│3500.00 │27019 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│81700.00 │82500.00│800.00 │446 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16900.00 │16450.00│-200.00 │148449 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37400.00 │38400.00│1150.00 │54867 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│707000.00 │712000.0│6000.00 │19995 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│9360.00 │9310.00 │0.00│45560 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│7800.00 │7780.00 │-30.00 │27996 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│79200.00 │80000.00│1500.00 │190865 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25450.00 │25800.00│750.00 │12496 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│150000.00 │150500.0│0.00│13600 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│31400.00 │33300.00│2400.00 │10828 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│308000.00 │303500.0│-3500.00│30808 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18250.00 │18450.00│300.00 │10202 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11950.00 │12150.00│200.00 │18734 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│55000.00 │55500.00│600.00 │7010│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│397500.00 │404000.0│4000.00 │286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8190.00 │8200.00 │10.00 │2634│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│87200.00 │85000.00│-2300.00│26157 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│27750.00 │27550.00│50.00 │887 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13500.00 │13800.00│250.00 │1697│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│15150.00 │14800.00│-100.00 │53653 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│78700.00 │81100.00│2700.00 │5766│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│203500.00 │218000.0│16000.00│14668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│66400.00 │66100.00│1300.00 │11840 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5680.00 │5560.00 │-120.00 │57778 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28550.00 │29050.00│650.00 │352 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│27300.00 │28100.00│450.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│822000.00 │826000.0│7000.00 │3406│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37550.00 │37300.00│100.00 │3756│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│79200.00 │78300.00│-400.00 │19413 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23300.00 │23400.00│300.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32350.00 │32850.00│550.00 │20639 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│40850.00 │42750.00│2350.00 │4709│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│75800.00 │75000.00│0.00│22021 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21300.00 │21200.00│-50.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5130.00 │5170.00 │50.00 │6268│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5420.00 │5460.00 │60.00 │5897│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12200.00 │12200.00│150.00 │1105│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15500.00 │15600.00│500.00 │492 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│170500.00 │170000.0│500.00 │6825│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9310.00 │9400.00 │120.00 │17553 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│66900.00 │66800.00│-200.00 │15470 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│210500.00 │212000.0│1500.00 │889 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4940.00 │4980.00 │40.00 │287 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│100000.00 │104500.0│4500.00 │3308│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5250.00 │5480.00 │280.00 │2702│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│182000.00 │181000.0│2000.00 │3502│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│168500.00 │168500.0│1500.00 │2428│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│19200.00 │19250.00│250.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│115000.00 │114000.0│500.00 │7063│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│28600.00 │27950.00│-900.00 │5357│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1580.00 │1600.00 │20.00 │12168 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│44500.00 │44700.00│-1900.00│314124 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│141500.00 │148500.0│7000.00 │4232│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30650.00 │30700.00│250.00 │292 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22550.00 │22900.00│300.00 │568 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│376500.00 │374000.0│-4000.00│32530 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13900.00 │13950.00│0.00│1691│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│18500.00 │18700.00│400.00 │4485│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│38200.00 │37350.00│-700.00 │2481│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│246000.00 │246300.0│-700.00 │5416│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6610.00 │6430.00 │-40.00 │58103 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│298500.00 │296500.0│-3000.00│14262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│59200.00 │57800.00│-600.00 │5724│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1508000.00│1514000.│0.00│547 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│50700.00 │51800.00│1400.00 │1431│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│190000.00 │189000.0│0.00│861 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│58100.00 │58100.00│100.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│78300.00 │79800.00│1000.00 │3497│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│294500.00 │294000.0│1000.00 │205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12400.00 │12600.00│300.00 │7834│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4100.00 │4130.00 │40.00 │1356│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45000.00 │45800.00│800.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│404500.00 │391500.0│-12500.0│1231│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│92000.00 │98900.00│1500.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│149500.00 │151500.0│2000.00 │162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33150.00 │33550.00│1050.00 │3174│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│87800.00 │88100.00│600.00 │30 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│67400.00 │66000.00│-500.00 │1233│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│28100.00 │28300.00│450.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│57000.00 │57500.00│1100.00 │1619│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│23300.00 │23200.00│50.00 │724 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│343000.00 │342000.0│-1000.00│342 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31600.00 │31550.00│150.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│30500.00 │33100.00│3000.00 │39269 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│213000.00 │216000.0│7500.00 │4689│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46300.00 │47250.00│1600.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│30800.00 │31000.00│150.00 │2146│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3230.00 │3260.00 │40.00 │14960 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│166000.00 │167500.0│3500.00 │7646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│102000.00 │104500.0│3500.00 │633 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│56400.00 │57300.00│1300.00 │116 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│25350.00 │24950.00│-200.00 │3367│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39450.00 │39750.00│650.00 │461 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│233400.00 │230700.0│-300.00 │352 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│122900.00 │121600.0│-1600.00│239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│243900.00 │248200.0│2800.00 │65 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│134000.00 │134100.0│3300.00 │1932│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│36100.00 │36000.00│-150.00 │2147│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27450.00 │27250.00│-300.00 │5010│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40950.00 │41600.00│500.00 │2269│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17350.00 │17600.00│200.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33750.00 │34100.00│700.00 │828 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│38100.00 │38200.00│200.00 │1831│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│68400.00 │67600.00│-600.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│11850.00 │11700.00│50.00 │3653│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│37900.00 │37100.00│-800.00 │1453│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│182500.00 │180500.0│-1500.00│9202│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│100900.00 │99100.00│-1800.00│30522 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│86400.00 │87600.00│1600.00 │3406│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│9900.00 │9590.00 │-110.00 │84894 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│31500.00 │31650.00│400.00 │797 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8370.00 │8600.00 │150.00 │6811│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│25500.00 │24700.00│-250.00 │9239│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│49750.00 │49850.00│350.00 │4070│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│39450.00 │38100.00│-650.00 │3236│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│40850.00 │39850.00│-850.00 │2154│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5580.00 │5570.00 │20.00 │9258│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3440.00 │3540.00 │120.00 │1590│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│87100.00 │88900.00│1800.00 │345 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│40300.00 │38650.00│-500.00 │1910│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│11350.00 │11000.00│-250.00 │1590│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│44000.00 │42900.00│-900.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│32000.00 │32500.00│500.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│34350.00 │35150.00│1500.00 │2359│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│22400.00 │23400.00│1250.00 │294 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7860.00 │7860.00 │150.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │47990.00 │47870.00│90.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │9085.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10825.00 │10765.00│80.00 │234 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13690.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>