[표] 코스피 지수선물·옵션 시세표(17일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│67000.00 │65800.00│-500.00 │2157320 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│233500.00 │232500.0│-1000.00│4859│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│241000.00 │238500.0│0.00│14028 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23550.00 │23500.00│0.00│25247 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21200.00 │21800.00│650.00 │209396 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│179000.00 │183500.0│4000.00 │187960 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│38600.00 │38850.00│350.00 │17211 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33600.00 │33400.00│150.00 │81383 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│59000.00 │58600.00│-1100.00│172843 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│243000.00 │243500.0│-1500.00│17581 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│491500.00 │495000.0│7500.00 │19100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│153000.00 │153000.0│-1500.00│32187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│86700.00 │84800.00│-1500.00│27759 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29350.00 │29000.00│-300.00 │3032│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│33350.00 │31800.00│-1350.00│32520 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│74200.00 │74000.00│-300.00 │1415│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│38850.00 │37750.00│0.00│1786│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85000.00 │85800.00│700.00 │5034│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│99900.00 │99900.00│700.00 │19752 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36300.00 │36700.00│400.00 │133357 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│159500.00 │160000.0│4500.00 │31783 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80700.00 │80000.00│-600.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14850.00 │14850.00│0.00│36469 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│45850.00 │46400.00│550.00 │69161 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│681000.00 │689000.0│11000.00│20314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9620.00 │9470.00 │-80.00 │54629 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8450.00 │8590.00 │140.00 │9414│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│97900.00 │98200.00│200.00 │365468 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31050.00 │31000.00│-50.00 │13390 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│162000.00 │158500.0│-2500.00│7561│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│32600.00 │32750.00│300.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│277000.00 │275000.0│-3500.00│17432 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│26350.00 │24250.00│-2050.00│479935 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11450.00 │11450.00│-50.00 │11881 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│68700.00 │66600.00│-300.00 │25855 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│386500.00 │385500.0│-1000.00│252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9210.00 │9110.00 │-40.00 │4692│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│83000.00 │82200.00│-1000.00│14808 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25650.00 │25250.00│-350.00 │1403│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14100.00 │14300.00│400.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│15900.00 │15700.00│-150.00 │36746 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│98900.00 │98600.00│1700.00 │2772│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│276000.00 │271500.0│-1500.00│20723 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│69000.00 │70500.00│1900.00 │13741 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6430.00 │6120.00 │-250.00 │165477 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│32400.00 │31750.00│-600.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27850.00 │27300.00│-300.00 │718 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│793000.00 │786000.0│-17000.0│3012│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│34150.00 │33400.00│-750.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77000.00 │75500.00│-1500.00│27056 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24150.00 │24050.00│250.00 │2316│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│33750.00 │34150.00│1000.00 │76414 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│46500.00 │45950.00│-1000.00│1493│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│82300.00 │80500.00│-200.00 │28511 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22900.00 │22700.00│150.00 │3103│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│6030.00 │6050.00 │40.00 │6560│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7700.00 │7840.00 │240.00 │9988│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14600.00 │14450.00│300.00 │1666│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19200.00 │18250.00│-750.00 │2618│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│157000.00 │153500.0│-4500.00│2872│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11000.00 │10800.00│0.00│5171│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│65400.00 │67200.00│1500.00 │2501│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│220500.00 │219500.0│-500.00 │5944│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4780.00 │4760.00 │-40.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│138500.00 │135500.0│-3500.00│22204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5720.00 │5570.00 │-150.00 │1535│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│176500.00 │176500.0│-1500.00│1412│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│177000.00 │185000.0│10000.00│25398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21650.00 │21500.00│-50.00 │426 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│124500.00 │124500.0│0.00│7340│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│27200.00 │26750.00│-250.00 │5595│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2040.00 │2110.00 │80.00 │52526 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│48500.00 │48550.00│50.00 │162061 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│187000.00 │193500.0│6000.00 │5686│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│40200.00 │40800.00│800.00 │15703 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24350.00 │23900.00│-600.00 │1604│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│358500.00 │362500.0│1000.00 │14286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14650.00 │14600.00│400.00 │8905│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18400.00 │18150.00│-250.00 │951 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│36350.00 │35250.00│-1150.00│1622│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│224000.00 │205000.0│-25300.0│15118 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6960.00 │6870.00 │-130.00 │6391│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│285500.00 │284000.0│-5500.00│46392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│45050.00 │43800.00│-1550.00│14134 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1541000.00│1542000.│-18000.0│347 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│48550.00 │49400.00│700.00 │8296│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│194500.00 │193500.0│-3000.00│811 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│53600.00 │53500.00│-300.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│73700.00 │72100.00│-2500.00│3124│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│284500.00 │290500.0│7000.00 │397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│13500.00 │13400.00│-200.00 │5821│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4660.00 │4730.00 │80.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│46750.00 │45600.00│-1200.00│1189│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│368500.00 │366500.0│-500.00 │428 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│93500.00 │93500.00│-200.00 │112 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│172000.00 │166000.0│-2500.00│61 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│34000.00 │34050.00│400.00 │824 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│83100.00 │83200.00│-100.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│63400.00 │64000.00│300.00 │90 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29150.00 │29050.00│-100.00 │250 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│72100.00 │72500.00│2100.00 │2192│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│22350.00 │21300.00│-300.00 │9128│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│298000.00 │290000.0│-9000.00│340 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29700.00 │29650.00│-300.00 │554 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│44100.00 │42900.00│-1700.00│31106 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│240000.00 │238000.0│1500.00 │1792│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46500.00 │45900.00│-750.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31750.00 │31150.00│50.00 │1965│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3750.00 │3700.00 │-20.00 │8808│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│230000.00 │231000.0│1000.00 │1499│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│101000.00 │98700.00│-900.00 │1125│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│69800.00 │73100.00│2900.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20950.00 │21300.00│400.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│45300.00 │44350.00│400.00 │2463│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│217400.00 │233500.0│24000.00│1030│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│119000.00 │116700.0│-4700.00│112 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│250000.00 │250000.0│-3900.00│227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│135600.00 │136200.0│1000.00 │184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│38800.00 │37950.00│-1200.00│1799│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31850.00 │31400.00│-750.00 │5639│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40250.00 │40600.00│500.00 │4807│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17650.00 │17650.00│150.00 │9209│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│36550.00 │36600.00│0.00│3317│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32300.00 │31800.00│-500.00 │1417│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63600.00 │62400.00│-1200.00│378 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10150.00 │9910.00 │-190.00 │2117│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│31450.00 │29600.00│-2450.00│5807│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│125000.00 │127000.0│1000.00 │2879│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│94600.00 │94300.00│-100.00 │31484 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│79500.00 │79200.00│1000.00 │772 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7400.00 │7350.00 │-130.00 │3943│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│30300.00 │29950.00│-300.00 │1184│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9900.00 │9910.00 │-30.00 │8686│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│21050.00 │20950.00│-200.00 │3053│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│45950.00 │44550.00│-1900.00│13647 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│34600.00 │35450.00│850.00 │4124│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│38300.00 │37850.00│-400.00 │19440 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4200.00 │4110.00 │-90.00 │6991│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│81000.00 │81100.00│0.00│593 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│34750.00 │34150.00│-600.00 │811 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9940.00 │9500.00 │-500.00 │19079 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│35800.00 │35100.00│-550.00 │132 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31900.00 │31800.00│-300.00 │5633│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31800.00 │29800.00│-1650.00│2485│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22300.00 │21900.00│-350.00 │248 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8450.00 │8425.00 │0.00│17 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │43870.00 │44110.00│-465.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10285.00 │10240.00│10.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11030.00 │10995.00│15.00 │1278│
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15340.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
