[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│72300.00 │71600.00│-1300.00│2043537 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│239000.00 │239500.0│0.00│6823│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│269000.00 │265000.0│-4000.00│11605 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23950.00 │24000.00│50.00 │12889 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21950.00 │21500.00│-300.00 │78204 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│191500.00 │186000.0│-8000.00│147724 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│41400.00 │41050.00│-600.00 │7034│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33900.00 │33400.00│-250.00 │71325 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│63900.00 │62800.00│-1800.00│166152 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│242500.00 │241000.0│-1000.00│12255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│550000.00 │553000.0│7000.00 │30892 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│161000.00 │161000.0│1000.00 │39984 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│91000.00 │95400.00│6300.00 │276366 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28600.00 │28050.00│-550.00 │1515│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│37950.00 │35450.00│-2500.00│35786 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│75200.00 │75000.00│300.00 │4978│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│36350.00 │36900.00│400.00 │2511│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84000.00 │84000.00│400.00 │3953│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│103000.00 │99100.00│-3400.00│8385│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35350.00 │34700.00│-750.00 │70138 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│179000.00 │176000.0│-3500.00│31502 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79600.00 │79500.00│500.00 │1733│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15800.00 │15750.00│-100.00 │47550 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46700.00 │45350.00│-1700.00│66060 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│814000.00 │807000.0│-1000.00│26524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10100.00 │9930.00 │-170.00 │55946 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│7940.00 │7990.00 │50.00 │21157 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│117500.00 │114500.0│-3500.00│316855 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│33800.00 │33550.00│-700.00 │12724 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│151500.00 │151500.0│1000.00 │2672│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│37400.00 │36400.00│50.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│290500.00 │284500.0│-2500.00│31077 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│25800.00 │26900.00│1150.00 │138577 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11450.00 │11550.00│100.00 │23563 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│69900.00 │69700.00│-400.00 │3093│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│399000.00 │395000.0│-2500.00│80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9430.00 │8510.00 │-940.00 │3761│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│83600.00 │76000.00│-7500.00│30961 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25250.00 │25450.00│150.00 │1790│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│13750.00 │12750.00│-850.00 │5373│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14450.00 │14500.00│100.00 │71258 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│99300.00 │99300.00│200.00 │565 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│275500.00 │268500.0│-6000.00│20243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│72300.00 │72300.00│200.00 │9088│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6920.00 │6550.00 │-460.00 │74836 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34050.00 │34250.00│750.00 │1511│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26100.00 │25900.00│-400.00 │427 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│863000.00 │873000.0│12000.00│3763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│31600.00 │31100.00│-400.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│79500.00 │73800.00│-5700.00│25492 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23650.00 │23450.00│-300.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│37300.00 │35000.00│-2550.00│50430 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│50000.00 │48400.00│-1900.00│2589│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81300.00 │80300.00│-1200.00│20170 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23150.00 │23500.00│-50.00 │2616│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5820.00 │5500.00 │-320.00 │10697 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7360.00 │7260.00 │-100.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│16350.00 │16950.00│650.00 │1016│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19600.00 │19750.00│200.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│164500.00 │161500.0│-3000.00│5249│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11600.00 │11500.00│-150.00 │2266│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│69200.00 │67800.00│-1900.00│1668│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│241000.00 │243500.0│4500.00 │17557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4760.00 │4750.00 │-10.00 │1174│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│135000.00 │139000.0│2500.00 │3014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│6050.00 │6050.00 │-10.00 │597 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│175000.00 │174500.0│1000.00 │4707│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│195000.00 │193500.0│-1000.00│3270│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20750.00 │20750.00│0.00│4911│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│123000.00 │123500.0│0.00│17306 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│25700.00 │25650.00│-250.00 │2238│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2150.00 │2050.00 │-120.00 │12278 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│46850.00 │47150.00│300.00 │210726 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│194500.00 │183000.0│-10500.0│9465│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47850.00 │47200.00│-1200.00│4541│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│22850.00 │22800.00│-150.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│386500.00 │364000.0│-18500.0│42817 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15600.00 │16100.00│400.00 │3357│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19000.00 │19000.00│0.00│1678│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│34200.00 │34050.00│-250.00 │2835│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│218500.00 │205800.0│-3900.00│19097 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7090.00 │7050.00 │-90.00 │2312│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│398000.00 │344500.0│-60500.0│171716 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│45900.00 │46150.00│450.00 │8168│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1553000.00│1553000.│4000.00 │605 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│53900.00 │53800.00│300.00 │714 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│189000.00 │187500.0│-500.00 │1259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│89500.00 │72000.00│-15400.0│9886│
│ │ ││0 ││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│71100.00 │69900.00│-800.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│380500.00 │358000.0│-21000.0│4455│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15750.00 │15600.00│150.00 │7520│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4220.00 │4310.00 │100.00 │648 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44150.00 │43750.00│-600.00 │127 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│364000.00 │357500.0│-5500.00│288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│99300.00 │97200.00│-1200.00│352 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│167000.00 │167000.0│-1500.00│201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33650.00 │33450.00│-500.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│80300.00 │80000.00│-400.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│69200.00 │66100.00│-3700.00│4017│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29050.00 │29000.00│-100.00 │690 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│72300.00 │71800.00│-500.00 │1019│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│22700.00 │22950.00│100.00 │3341│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│295000.00 │290000.0│-3000.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│28950.00 │28750.00│-200.00 │558 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│58000.00 │55700.00│-2000.00│18796 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│231500.00 │232500.0│0.00│992 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45050.00 │45050.00│250.00 │519 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30450.00 │30650.00│250.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3770.00 │3490.00 │-270.00 │4649│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│236000.00 │229000.0│-7000.00│1700│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│95600.00 │94100.00│-1500.00│190 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│70000.00 │70500.00│-1000.00│318 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│22900.00 │22200.00│-700.00 │484 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│56600.00 │57300.00│500.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│222000.00 │220500.0│-1200.00│168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│148200.00 │150200.0│800.00 │572 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│268000.00 │265700.0│-6500.00│164 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│145000.00 │136500.0│1600.00 │1966│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37300.00 │37300.00│100.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│29500.00 │29800.00│750.00 │6869│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40050.00 │39900.00│250.00 │1100│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16100.00 │16300.00│300.00 │653 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│43200.00 │43450.00│-250.00 │3376│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33650.00 │31900.00│-1900.00│551 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│61100.00 │61200.00│100.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10150.00 │10100.00│0.00│609 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29700.00 │29750.00│200.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│130000.00 │128500.0│-1500.00│2069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│167600.00 │141900.0│-29900.0│244320 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│97000.00 │90800.00│-4400.00│12652 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7930.00 │7890.00 │-50.00 │2109│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│32050.00 │32300.00│150.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10000.00 │9950.00 │-50.00 │11754 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│23950.00 │23900.00│100.00 │13599 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46000.00 │45950.00│-100.00 │4652│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│38550.00 │36550.00│-1900.00│8750│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│39150.00 │37900.00│-1500.00│4469│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202012 ( 10)│0.00 │6720.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│3980.00 │4120.00 │80.00 │3206│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│84700.00 │84300.00│0.00│4383│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│35400.00 │34900.00│-500.00 │376 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9340.00 │9460.00 │120.00 │1722│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│40350.00 │38900.00│-1000.00│412 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31850.00 │32850.00│1400.00 │2501│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31150.00 │32450.00│1300.00 │803 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21100.00 │20950.00│50.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │9050.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │54075.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │10470.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│0.00 │11295.00│0.00│0 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│16725.00 │16725.00│0.00│25 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
