[표] 코스피 지수선물·옵션 시세표(11일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│59100.00 │58800.00│-200.00 │1172273 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│241500.00 │243000.0│2500.00 │7645│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│185000.00 │186000.0│0.00│4160│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23450.00 │23350.00│-100.00 │39929 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20350.00 │20450.00│50.00 │36789 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│168000.00 │173000.0│3000.00 │108990 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31200.00 │31400.00│150.00 │4121│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28250.00 │28450.00│-100.00 │36067 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│42000.00 │42350.00│150.00 │35891 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│222500.00 │226000.0│1000.00 │8379│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│431500.00 │428500.0│-2500.00│10112 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│142000.00 │144000.0│500.00 │23869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│93300.00 │92700.00│-1000.00│103756 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│23200.00 │23200.00│-100.00 │433 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24450.00 │24650.00│150.00 │4539│
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│79200.00 │79100.00│-900.00 │2307│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│33050.00 │33300.00│50.00 │3496│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│83400.00 │84800.00│1200.00 │10195 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│87200.00 │86800.00│-300.00 │5610│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│27950.00 │28200.00│200.00 │24851 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│157500.00 │153500.0│-4000.00│20593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│81700.00 │81700.00│0.00│248 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16200.00 │16650.00│350.00 │135358 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37450.00 │37250.00│-50.00 │56073 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│707000.00 │706000.0│-7000.00│23511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│9020.00 │9310.00 │200.00 │52384 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│7850.00 │7810.00 │-40.00 │46087 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│77000.00 │78500.00│1800.00 │181024 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25300.00 │25050.00│-300.00 │10554 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│147500.00 │150500.0│5500.00 │27104 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│31000.00 │30900.00│-100.00 │1748│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│307000.00 │307000.0│-1000.00│33723 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18400.00 │18150.00│-350.00 │8941│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11950.00 │11950.00│0.00│21900 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│55200.00 │54900.00│-700.00 │9953│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│403500.00 │400000.0│-6000.00│329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8150.00 │8190.00 │0.00│5459│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│89100.00 │87300.00│-6000.00│58844 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│27050.00 │27500.00│300.00 │1665│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13650.00 │13550.00│100.00 │1831│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│14600.00 │14900.00│0.00│121047 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│77600.00 │78400.00│100.00 │1072│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│206000.00 │202000.0│-6500.00│8569│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│63000.00 │64800.00│1600.00 │15649 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5440.00 │5680.00 │190.00 │69838 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28500.00 │28400.00│-100.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│28000.00 │27650.00│-650.00 │1224│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│828000.00 │819000.0│-13000.0│6147│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37600.00 │37200.00│-700.00 │5401│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│79200.00 │78700.00│-1500.00│19640 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│22900.00 │23100.00│0.00│2154│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32000.00 │32300.00│100.00 │11767 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│40600.00 │40400.00│-250.00 │949 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│71900.00 │75000.00│2800.00 │61837 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21050.00 │21250.00│100.00 │901 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5090.00 │5120.00 │-80.00 │2276│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5340.00 │5400.00 │40.00 │4182│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12100.00 │12050.00│-200.00 │227 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15100.00 │15100.00│0.00│184 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│169000.00 │169500.0│0.00│15325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9200.00 │9280.00 │-120.00 │7190│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│70500.00 │67000.00│-4000.00│8664│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│212000.00 │210500.0│-1500.00│1923│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4850.00 │4940.00 │-30.00 │585 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│100500.00 │100000.0│0.00│1203│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5220.00 │5200.00 │-20.00 │821 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│174000.00 │179000.0│3500.00 │7726│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│166000.00 │167000.0│0.00│3223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│18750.00 │19000.00│200.00 │163 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│109000.00 │113500.0│4000.00 │66076 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│29850.00 │28850.00│-1400.00│9542│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1550.00 │1580.00 │10.00 │9386│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│47950.00 │46600.00│-2550.00│380499 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│136000.00 │141500.0│3500.00 │6535│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30700.00 │30450.00│-250.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22050.00 │22600.00│550.00 │1180│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│381000.00 │378000.0│-7500.00│28637 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│14000.00 │13950.00│-100.00 │1676│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│18500.00 │18300.00│-400.00 │4761│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│36100.00 │38050.00│2000.00 │7682│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│244000.00 │247000.0│-4100.00│12227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6230.00 │6470.00 │230.00 │286218 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│299500.00 │299500.0│0.00│51080 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│57500.00 │58400.00│600.00 │15175 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1535000.00│1514000.│-13000.0│483 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│50300.00 │50400.00│100.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│185000.00 │189000.0│3000.00 │1682│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│57900.00 │58000.00│700.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│79000.00 │78800.00│200.00 │1904│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│291000.00 │293000.0│1000.00 │248 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12200.00 │12300.00│-100.00 │2592│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4120.00 │4090.00 │-60.00 │864 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│44100.00 │45000.00│800.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│401500.00 │404000.0│2500.00 │1557│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│96300.00 │97400.00│1200.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│147000.00 │149500.0│500.00 │267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│32350.00 │32500.00│0.00│3431│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│88200.00 │87500.00│0.00│38 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│63700.00 │66500.00│3100.00 │1376│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27900.00 │27850.00│0.00│89 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│56500.00 │56400.00│0.00│3780│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22900.00 │23150.00│250.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│346000.00 │343000.0│500.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31850.00 │31400.00│-200.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│29900.00 │30100.00│100.00 │3210│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│207500.00 │208500.0│1500.00 │3750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│45650.00 │45650.00│-100.00 │323 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│31000.00 │30850.00│-200.00 │1162│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3230.00 │3220.00 │-40.00 │4827│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│162000.00 │164000.0│1000.00 │4580│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│99600.00 │101000.0│500.00 │350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│56000.00 │56000.00│1000.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│23450.00 │25150.00│1950.00 │47250 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39500.00 │39100.00│-100.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)* │233400.00 │231000.0│-4000.00│286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│128100.00 │123200.0│-1900.00│1181│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│248800.00 │245400.0│-4600.00│266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│131000.00 │130800.0│800.00 │783 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│35900.00 │36150.00│50.00 │4411│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27350.00 │27550.00│-200.00 │4046│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│41200.00 │41100.00│300.00 │2204│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17350.00 │17400.00│50.00 │1566│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33550.00 │33400.00│-150.00 │2957│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│37700.00 │38000.00│350.00 │5097│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│67600.00 │68200.00│1200.00 │705 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│11300.00 │11650.00│250.00 │4329│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│37000.00 │37900.00│50.00 │2520│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│184000.00 │182000.0│-2000.00│9107│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│101800.00 │100900.0│-1800.00│99392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│86600.00 │86000.00│-300.00 │4611│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│9990.00 │9700.00 │-400.00 │36279 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│30350.00 │31250.00│950.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8410.00 │8450.00 │20.00 │7272│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│23950.00 │24950.00│1350.00 │9466│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│49500.00 │49500.00│-400.00 │4898│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│38850.00 │38750.00│-350.00 │3295│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│40200.00 │40700.00│-300.00 │3497│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5550.00 │5550.00 │0.00│299 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3310.00 │3420.00 │100.00 │911 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│88000.00 │87100.00│-1300.00│231 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37300.00 │39150.00│2000.00 │1792│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│11250.00 │11250.00│-250.00 │772 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│43450.00 │43800.00│350.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│32150.00 │32000.00│-400.00 │287 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│33950.00 │33650.00│-350.00 │1256│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│22500.00 │22150.00│-700.00 │32 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7745.00 │7710.00 │-35.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │47780.00 │47780.00│355.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9085.00 │9085.00 │15.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10625.00 │10685.00│-90.00 │234 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5Plustr F 20201│0.00 │13670.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>