[표] 코스피 지수선물·옵션 시세표(5일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│57700.00 │58900.00│400.00 │1536725 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│239500.00 │240500.0│2000.00 │7264│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│196500.00 │205000.0│8500.00 │21344 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│22850.00 │23100.00│250.00 │28572 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20550.00 │20600.00│200.00 │42464 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│182000.00 │187000.0│8000.00 │111839 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│30600.00 │31200.00│850.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│27400.00 │28550.00│950.00 │57780 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│47350.00 │50500.00│3450.00 │232167 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│230500.00 │236000.0│6500.00 │16286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│435000.00 │438000.0│3000.00 │17639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│139000.00 │140500.0│2000.00 │28860 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│91100.00 │92000.00│400.00 │64683 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24900.00 │25500.00│650.00 │1616│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24700.00 │26850.00│2500.00 │37652 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│74700.00 │75600.00│1600.00 │4313│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│31150.00 │31550.00│300.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│82500.00 │82700.00│500.00 │4207│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│83300.00 │83900.00│1000.00 │3979│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28000.00 │29350.00│1250.00 │93841 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│139000.00 │140500.0│1500.00 │16273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│80700.00 │80900.00│-600.00 │644 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15300.00 │15600.00│350.00 │73328 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37200.00 │39100.00│1500.00 │90179 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│666000.00 │662000.0│9000.00 │28996 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8370.00 │8440.00 │100.00 │39083 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8230.00 │8800.00 │610.00 │28185 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│82900.00 │83300.00│-700.00 │216924 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│23600.00 │24750.00│700.00 │10662 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│141000.00 │143500.0│2500.00 │5260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│32100.00 │31900.00│400.00 │1804│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│296500.00 │299000.0│3000.00 │45901 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│19000.00 │19500.00│700.00 │24455 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11550.00 │11650.00│50.00 │9567│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│51400.00 │54100.00│2500.00 │12227 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│379500.00 │384500.0│6500.00 │445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8060.00 │8210.00 │150.00 │2383│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│77400.00 │80600.00│3200.00 │15843 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│26200.00 │26100.00│50.00 │753 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13300.00 │13650.00│600.00 │429 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│13500.00 │14050.00│800.00 │50196 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│79300.00 │80900.00│2400.00 │412 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│197000.00 │214500.0│18500.00│14387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│61400.00 │61000.00│-300.00 │10080 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5250.00 │5300.00 │-40.00 │15679 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28400.00 │28650.00│400.00 │375 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│25500.00 │26350.00│1150.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│806000.00 │786000.0│-19000.0│3479│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│36150.00 │35700.00│-400.00 │3584│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│72400.00 │74200.00│1800.00 │23469 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│22900.00 │23100.00│500.00 │465 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│30300.00 │30700.00│150.00 │10481 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│40950.00 │43150.00│2650.00 │2865│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│75700.00 │75600.00│-600.00 │19675 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21600.00 │21600.00│100.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5090.00 │5090.00 │40.00 │2002│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5420.00 │5530.00 │40.00 │2559│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12350.00 │12400.00│50.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15450.00 │15350.00│200.00 │321 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│154500.00 │156500.0│3500.00 │2263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9090.00 │9380.00 │310.00 │7663│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│57400.00 │59500.00│2500.00 │6197│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│200500.00 │203500.0│4000.00 │1354│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4740.00 │4760.00 │30.00 │697 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│109500.00 │117000.0│7000.00 │4822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5450.00 │5480.00 │130.00 │787 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│171000.00 │175000.0│5500.00 │1433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│164500.00 │168500.0│5000.00 │3332│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│21100.00 │21150.00│250.00 │1862│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│104500.00 │105500.0│1000.00 │1042│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│25650.00 │26500.00│1350.00 │3619│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1510.00 │1550.00 │20.00 │11053 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│39400.00 │42150.00│3700.00 │387192 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│145500.00 │147000.0│2500.00 │1785│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30100.00 │29850.00│100.00 │231 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22650.00 │22650.00│200.00 │133 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│362000.00 │370500.0│5500.00 │31832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13550.00 │13700.00│450.00 │1928│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17300.00 │17600.00│400.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│35400.00 │36450.00│850.00 │877 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│270000.00 │281300.0│20300.00│23676 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6940.00 │7230.00 │280.00 │33750 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│259000.00 │252500.0│-6500.00│24471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│57000.00 │52300.00│-5800.00│13396 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1460000.00│1505000.│53000.00│955 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│48400.00 │49400.00│650.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│182500.00 │185500.0│3000.00 │377 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│58300.00 │57200.00│-1400.00│2209│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│80900.00 │81400.00│1600.00 │2343│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│275500.00 │274500.0│-500.00 │96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12500.00 │12850.00│600.00 │8721│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4140.00 │4100.00 │20.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45250.00 │46150.00│1250.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│396000.00 │399000.0│3500.00 │346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│107000.00 │108000.0│1500.00 │921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│147500.00 │153500.0│8500.00 │524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33350.00 │33650.00│150.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│87400.00 │87300.00│100.00 │36 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│64500.00 │64800.00│700.00 │1002│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27200.00 │27300.00│200.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│56400.00 │56800.00│700.00 │954 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│21900.00 │22100.00│-50.00 │470 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│315000.00 │319000.0│6000.00 │95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│32200.00 │32050.00│100.00 │47 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│35950.00 │39100.00│3400.00 │34095 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│211500.00 │213000.0│0.00│1914│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46900.00 │46900.00│800.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│27850.00 │27850.00│150.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3240.00 │3340.00 │110.00 │1445│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│166500.00 │187500.0│21000.00│6822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│116000.00 │119500.0│3500.00 │386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│56600.00 │58700.00│2900.00 │926 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│21400.00 │21850.00│450.00 │639 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│38850.00 │39250.00│100.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│208000.00 │211000.0│2600.00 │78 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│115100.00 │117700.0│3200.00 │281 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│228000.00 │231700.0│3700.00 │66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│143100.00 │144000.0│1000.00 │1508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│37750.00 │37900.00│-350.00 │831 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│26900.00 │28200.00│1300.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40400.00 │40700.00│50.00 │614 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17900.00 │18100.00│150.00 │332 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33300.00 │33600.00│50.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│33900.00 │33750.00│100.00 │1626│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│65800.00 │66800.00│1000.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10100.00 │10250.00│150.00 │1639│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│35550.00 │33750.00│-2000.00│14224 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│166500.00 │163000.0│-1500.00│5910│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│87900.00 │88000.00│-100.00 │28209 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│82600.00 │83500.00│300.00 │5645│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8310.00 │8180.00 │-10.00 │8378│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│29400.00 │29500.00│500.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8570.00 │8650.00 │80.00 │8493│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│21150.00 │21400.00│250.00 │815 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│45450.00 │45000.00│-450.00 │4117│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│34350.00 │34750.00│900.00 │1469│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│38100.00 │36200.00│-2100.00│5997│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5880.00 │5720.00 │-110.00 │1415│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3430.00 │3820.00 │390.00 │6431│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│81100.00 │82700.00│0.00│633 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37300.00 │37350.00│-200.00 │3329│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│9490.00 │9680.00 │280.00 │5182│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│40750.00 │40550.00│-650.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│29550.00 │30000.00│0.00│386 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│31200.00 │31400.00│0.00│135 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│21400.00 │21300.00│100.00 │158 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7550.00 │7595.00 │40.00 │300 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │44270.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9015.00 │9020.00 │35.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10615.00 │10675.00│25.00 │390 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13905.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
