[표] 코스피 지수선물·옵션 시세표(25일)-2
◇개별주식선물
(단위:원, 계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│68100.00 │66600.00│-1000.00│2500541 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│233000.00 │229000.0│-4000.00│12156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│247000.00 │244000.0│0.00│20626 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23900.00 │23850.00│100.00 │29576 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│22750.00 │22350.00│-300.00 │147156 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│183500.00 │180500.0│-500.00 │132740 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│40050.00 │38900.00│-650.00 │19595 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34500.00 │34700.00│700.00 │139122 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│59900.00 │58900.00│-1000.00│114271 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│247000.00 │247000.0│0.00│18951 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│560000.00 │537000.0│-12000.0│39089 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│153500.00 │150500.0│-500.00 │90564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│89300.00 │87200.00│-1400.00│50100 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│30050.00 │30200.00│500.00 │6708│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│33750.00 │33750.00│550.00 │32200 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│78100.00 │78300.00│900.00 │9594│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│39100.00 │38000.00│-250.00 │7522│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│86400.00 │85800.00│-600.00 │3701│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│104000.00 │106500.0│3500.00 │20001 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36000.00 │36200.00│650.00 │123416 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│166500.00 │164000.0│3500.00 │107861 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│82200.00 │81300.00│-100.00 │3576│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15400.00 │15700.00│500.00 │151145 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│47100.00 │48100.00│1800.00 │182358 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│818000.00 │791000.0│-8000.00│60423 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9810.00 │9940.00 │220.00 │82368 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8630.00 │8220.00 │-430.00 │46522 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│100500.00 │97300.00│-1500.00│191619 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31900.00 │32000.00│400.00 │25021 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│157000.00 │152500.0│-3500.00│4625│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│35850.00 │34550.00│-1250.00│2069│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│286500.00 │279500.0│-3000.00│28639 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│25700.00 │25450.00│200.00 │111197 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11600.00 │11400.00│-150.00 │15232 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│73100.00 │70800.00│0.00│43545 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│395500.00 │390500.0│-5000.00│200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9630.00 │9680.00 │100.00 │17504 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│85200.00 │84700.00│100.00 │23381 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25300.00 │24750.00│-550.00 │914 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14500.00 │14100.00│-250.00 │1401│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14900.00 │15200.00│350.00 │21282 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│106500.00 │103500.0│-1000.00│1211│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│290500.00 │281000.0│-8000.00│17312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│75700.00 │73600.00│-1900.00│16227 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6810.00 │6930.00 │170.00 │444725 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34850.00 │34150.00│-700.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27600.00 │27000.00│-300.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│820000.00 │806000.0│-17000.0│2941│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33300.00 │32550.00│-350.00 │1119│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│76800.00 │77000.00│1000.00 │32071 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│25100.00 │24600.00│-300.00 │2505│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34850.00 │34600.00│-100.00 │56819 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│46650.00 │46550.00│-50.00 │3789│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│84300.00 │82700.00│-800.00 │31979 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23500.00 │24050.00│800.00 │4711│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│6030.00 │5970.00 │-20.00 │4669│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7500.00 │7400.00 │-40.00 │3974│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15700.00 │15600.00│0.00│2298│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19600.00 │20700.00│1150.00 │5961│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│161500.00 │159000.0│-2000.00│5575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11350.00 │11200.00│-50.00 │4164│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│69700.00 │68900.00│100.00 │7036│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│219500.00 │224000.0│6500.00 │15723 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4840.00 │4890.00 │60.00 │734 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│142000.00 │141500.0│0.00│12448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5830.00 │5740.00 │-90.00 │1674│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│179000.00 │175500.0│-3500.00│2916│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│195500.00 │188500.0│-5000.00│5605│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21650.00 │21500.00│-200.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│126500.00 │123000.0│-3000.00│7667│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│27200.00 │26600.00│-300.00 │3735│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2190.00 │2110.00 │-50.00 │103432 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│50500.00 │49100.00│-450.00 │195695 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│187500.00 │186000.0│-1500.00│1888│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│45800.00 │47550.00│2200.00 │27531 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24300.00 │24050.00│-200.00 │1413│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│376500.00 │367000.0│-6500.00│32907 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15450.00 │15550.00│400.00 │21980 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18850.00 │18500.00│200.00 │5487│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│34900.00 │33700.00│-1200.00│5407│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│182600.00 │177600.0│-7900.00│19198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7070.00 │6860.00 │-140.00 │4319│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│302500.00 │330500.0│28500.00│391080 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│47550.00 │46350.00│-1050.00│8159│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1545000.00│1548000.│3000.00 │1132│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│55400.00 │53200.00│-1600.00│2648│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│206000.00 │203000.0│-2500.00│3460│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│55500.00 │56500.00│1000.00 │497 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│71300.00 │71400.00│-500.00 │7256│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│313500.00 │326000.0│8000.00 │2750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15850.00 │15700.00│-50.00 │37960 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4740.00 │4740.00 │-20.00 │967 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│47000.00 │46400.00│0.00│255 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│367500.00 │365000.0│-2500.00│1442│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│98200.00 │97900.00│700.00 │698 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│172500.00 │168000.0│-3500.00│41 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│34150.00 │34100.00│0.00│1056│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│82400.00 │81900.00│-600.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│65200.00 │64700.00│-1000.00│515 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29550.00 │28900.00│-550.00 │2969│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│72100.00 │71200.00│-100.00 │1802│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│23300.00 │23100.00│300.00 │3021│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│289500.00 │289500.0│-8000.00│43 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│30050.00 │29950.00│50.00 │405 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│44650.00 │47200.00│2600.00 │50871 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│239000.00 │233500.0│-3000.00│1277│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46800.00 │46300.00│-350.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31400.00 │30800.00│-550.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3810.00 │3780.00 │-30.00 │11423 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│247000.00 │240000.0│-5000.00│4149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│100000.00 │97900.00│-3600.00│658 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│71000.00 │71300.00│300.00 │358 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│21550.00 │20850.00│-550.00 │1213│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│49100.00 │50600.00│2400.00 │5113│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│212600.00 │208600.0│-4400.00│272 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│127900.00 │125100.0│-4900.00│385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│260100.00 │259700.0│2900.00 │370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│138600.00 │136900.0│-800.00 │530 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│38500.00 │37600.00│-700.00 │980 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│32350.00 │31000.00│-1500.00│3676│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40900.00 │40800.00│100.00 │1187│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17350.00 │17000.00│-200.00 │330 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│39000.00 │37450.00│-1100.00│2572│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32750.00 │32800.00│0.00│802 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63200.00 │62100.00│-1400.00│27 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10300.00 │10050.00│-200.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│30300.00 │29850.00│-150.00 │601 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│128000.00 │125500.0│-2000.00│2047│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│100200.00 │108100.0│8200.00 │317316 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│85400.00 │86600.00│2000.00 │12554 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7720.00 │7890.00 │150.00 │21966 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32250.00 │31150.00│-700.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10200.00 │10100.00│100.00 │6391│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│21250.00 │20900.00│-200.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46450.00 │45000.00│-600.00 │4553│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│34850.00 │34500.00│-200.00 │8142│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39550.00 │39900.00│1000.00 │10809 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4210.00 │4110.00 │-100.00 │6099│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│85200.00 │82500.00│-1900.00│753 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│35100.00 │36650.00│1850.00 │3533│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9650.00 │9310.00 │-330.00 │6426│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│38000.00 │37500.00│-50.00 │649 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31500.00 │31500.00│0.00│2686│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│33000.00 │31600.00│-1000.00│1237│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22400.00 │21950.00│-300.00 │289 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8805.00 │8760.00 │-85.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45980.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │10420.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11305.00 │11255.00│-60.00 │115 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│15600.00 │15600.00│35.00 │4 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
