[표] 코스피 지수선물·옵션 시세표(1일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│67300.00 │68100.00│1000.00 │1584936 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│237000.00 │237000.0│0.00│5971│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│237500.00 │245000.0│10000.00│13484 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24250.00 │24300.00│50.00 │11759 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21550.00 │21700.00│300.00 │141314 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│183500.00 │184500.0│2000.00 │89909 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│39550.00 │40800.00│1450.00 │10656 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│32600.00 │33200.00│700.00 │61823 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58500.00 │59900.00│1600.00 │113850 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│247000.00 │244500.0│-2000.00│15971 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│537000.00 │546000.0│13000.00│8414│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│157500.00 │162500.0│5500.00 │44725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│85800.00 │86300.00│900.00 │15180 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28750.00 │29000.00│650.00 │2101│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│32250.00 │33450.00│1350.00 │21695 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│71800.00 │72600.00│1600.00 │2075│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│35500.00 │36800.00│1450.00 │5990│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│83500.00 │83400.00│500.00 │3724│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│105000.00 │105000.0│500.00 │5671│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│34150.00 │34700.00│600.00 │62189 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│177000.00 │183000.0│8000.00 │60066 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79300.00 │79600.00│0.00│547 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14950.00 │15750.00│950.00 │52555 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│45800.00 │46050.00│300.00 │116114 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│801000.00 │810000.0│14000.00│29310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9630.00 │10050.00│560.00 │124225 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8090.00 │8120.00 │120.00 │3358│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│98100.00 │101500.0│3800.00 │181045 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31700.00 │31300.00│-100.00 │3804│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│155500.00 │158000.0│3000.00 │2451│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│33400.00 │34400.00│1300.00 │2564│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│281000.00 │286000.0│6000.00 │22512 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│26050.00 │26450.00│800.00 │349945 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11900.00 │11850.00│-100.00 │17572 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│69200.00 │69700.00│300.00 │7954│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│384000.00 │390500.0│9000.00 │144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9350.00 │9510.00 │200.00 │7872│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│80600.00 │81100.00│800.00 │13698 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│24950.00 │25200.00│500.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│13450.00 │13750.00│300.00 │4152│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│16150.00 │15050.00│-1350.00│78111 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│100000.00 │102000.0│1000.00 │1577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│285000.00 │285500.0│500.00 │8749│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│71300.00 │72400.00│1500.00 │4730│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6890.00 │6970.00 │120.00 │64247 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│33650.00 │33750.00│350.00 │780 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26550.00 │26400.00│-50.00 │523 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│819000.00 │855000.0│42000.00│6146│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│32200.00 │31750.00│-250.00 │1517│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│75400.00 │76400.00│1900.00 │15966 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23600.00 │24050.00│550.00 │1599│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34100.00 │34550.00│600.00 │14157 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│47100.00 │48550.00│1700.00 │3684│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│80500.00 │81100.00│1000.00 │10639 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23050.00 │23300.00│200.00 │1999│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5690.00 │5740.00 │50.00 │18901 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7360.00 │7420.00 │90.00 │5413│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15300.00 │15900.00│600.00 │2125│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19100.00 │19350.00│400.00 │1403│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│155500.00 │153000.0│-1500.00│8616│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10850.00 │11100.00│350.00 │12836 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│69600.00 │69800.00│200.00 │2910│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│214500.00 │221500.0│9000.00 │6059│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4800.00 │4800.00 │0.00│636 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│141000.00 │140000.0│0.00│5617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5790.00 │5880.00 │150.00 │1426│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│173500.00 │174000.0│500.00 │383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│181000.00 │187500.0│7500.00 │4141│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20850.00 │20300.00│-500.00 │605 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│121000.00 │121000.0│1000.00 │5897│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│25800.00 │26100.00│100.00 │3714│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2060.00 │2060.00 │40.00 │6994│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│46100.00 │47300.00│-550.00 │164278 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│180500.00 │181500.0│3500.00 │1445│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47250.00 │47400.00│-450.00 │4665│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│22550.00 │22850.00│300.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│369500.00 │375000.0│7500.00 │21889 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14850.00 │15650.00│800.00 │4497│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19050.00 │18650.00│-50.00 │4202│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│34600.00 │35150.00│1200.00 │568 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│185300.00 │191700.0│4500.00 │12694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7190.00 │7030.00 │20.00 │4972│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│346000.00 │345000.0│3000.00 │43291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│43950.00 │44000.00│0.00│3457│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1520000.00│1530000.│16000.00│233 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│52600.00 │53100.00│900.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│192000.00 │191000.0│500.00 │3831│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│70100.00 │72200.00│2100.00 │9631│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│70400.00 │70400.00│600.00 │1109│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│363000.00 │373500.0│12500.00│3609│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15350.00 │16550.00│1400.00 │165230 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4650.00 │4640.00 │0.00│2161│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44600.00 │44300.00│100.00 │157 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│363000.00 │362000.0│-1000.00│271 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│96800.00 │97300.00│600.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│168000.00 │170000.0│1500.00 │32 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33800.00 │33900.00│150.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│80000.00 │80800.00│100.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│64700.00 │64600.00│-100.00 │782 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29050.00 │29100.00│0.00│459 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│71500.00 │71400.00│600.00 │1027│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│22700.00 │22850.00│150.00 │1450│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│288000.00 │289000.0│2000.00 │32 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│30050.00 │30000.00│0.00│818 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│49000.00 │52000.00│3400.00 │26991 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│232000.00 │232500.0│2500.00 │418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45250.00 │45050.00│50.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30100.00 │30300.00│350.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3690.00 │3760.00 │110.00 │5265│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│243000.00 │245500.0│-500.00 │1093│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│95100.00 │95100.00│600.00 │116 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│76200.00 │73600.00│-2700.00│1927│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│21900.00 │22650.00│900.00 │2872│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│51500.00 │54200.00│2600.00 │929 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│221200.00 │221600.0│-1200.00│63 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│136800.00 │133900.0│-500.00 │661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│259800.00 │262300.0│1300.00 │130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│134000.00 │132400.0│-2600.00│931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37800.00 │37250.00│-300.00 │2100│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│30200.00 │30550.00│400.00 │1174│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40200.00 │40500.00│500.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16550.00 │16500.00│100.00 │4141│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│39400.00 │39050.00│-650.00 │6434│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33650.00 │33550.00│-100.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│62900.00 │62900.00│0.00│43 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10200.00 │10050.00│50.00 │632 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29700.00 │30000.00│350.00 │311 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│126000.00 │126500.0│2000.00 │1174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│125300.00 │125900.0│3700.00 │80549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│90800.00 │91600.00│100.00 │7138│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│8040.00 │8020.00 │-20.00 │4962│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32550.00 │32150.00│-400.00 │1512│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9970.00 │10100.00│100.00 │3079│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20000.00 │20050.00│100.00 │2742│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│47050.00 │47000.00│50.00 │4198│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35250.00 │37000.00│2350.00 │15348 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│38100.00 │39250.00│1350.00 │13476 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4270.00 │4370.00 │130.00 │5354│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│90400.00 │89300.00│-500.00 │1846│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│36100.00 │36100.00│500.00 │1340│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9440.00 │9500.00 │-30.00 │91 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│38000.00 │37300.00│-300.00 │1108│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│30900.00 │30250.00│-850.00 │2711│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32250.00 │31350.00│-800.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22400.00 │22200.00│-1050.00│434 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8765.00 │8765.00 │40.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │49260.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10290.00 │10275.00│-70.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11375.00 │11435.00│35.00 │118 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15300.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
