[표] 코스피 지수선물·옵션 시세표(14일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│61000.00 │60900.00│100.00 │1180106 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│241500.00 │231000.0│-11500.0│26047 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│206000.00 │201500.0│-4000.00│4896│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23150.00 │22950.00│-250.00 │24983 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21050.00 │21250.00│100.00 │101722 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│180500.00 │178000.0│-1000.00│141766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32200.00 │31800.00│-550.00 │2831│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│28200.00 │28000.00│-350.00 │33820 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│50300.00 │49200.00│-1100.00│118792 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│236000.00 │231000.0│-5000.00│12861 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│442000.00 │438000.0│-8000.00│17230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│143000.00 │141000.0│-2000.00│38599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│92700.00 │91300.00│-200.00 │55121 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│25550.00 │25000.00│-550.00 │1510│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│28650.00 │27650.00│-500.00 │52952 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│75300.00 │74200.00│-1400.00│2237│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│33650.00 │33000.00│-700.00 │1940│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83000.00 │81300.00│-1800.00│2351│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│82800.00 │80800.00│-3100.00│1286│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│29950.00 │29200.00│-850.00 │49886 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│145500.00 │142500.0│-3000.00│8694│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│81800.00 │81000.00│-500.00 │1671│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│16250.00 │16200.00│150.00 │141899 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│40250.00 │38900.00│-1350.00│85922 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│643000.00 │633000.0│-13000.0│33342 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8760.00 │8540.00 │-210.00 │28084 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8640.00 │8520.00 │-80.00 │10035 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│88000.00 │86800.00│-1500.00│262754 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│25600.00 │25050.00│-350.00 │6778│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│150500.00 │155500.0│4500.00 │23171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33700.00 │33650.00│50.00 │2369│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│297000.00 │298000.0│3000.00 │41244 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20300.00 │20650.00│400.00 │15728 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11700.00 │11600.00│-150.00 │16283 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│57700.00 │56300.00│-1600.00│4276│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│378500.00 │375000.0│-4500.00│92 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8200.00 │8120.00 │-130.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│78200.00 │76500.00│-1800.00│8710│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25950.00 │25300.00│-600.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13850.00 │13800.00│50.00 │917 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13050.00 │13150.00│-50.00 │93833 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│90000.00 │87000.00│-3500.00│3105│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│222000.00 │219000.0│-3500.00│5563│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│60800.00 │59800.00│-900.00 │3988│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5310.00 │5230.00 │-90.00 │23007 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29000.00 │28800.00│-350.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26750.00 │26300.00│-550.00 │758 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│750000.00 │752000.0│1000.00 │1222│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│38500.00 │38550.00│-150.00 │4928│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│70300.00 │69300.00│-1300.00│5729│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22700.00 │22750.00│0.00│526 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│30550.00 │30300.00│-450.00 │5329│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│43900.00 │42500.00│-1300.00│3728│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│77100.00 │75400.00│-1400.00│14166 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22900.00 │22500.00│-550.00 │2875│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5230.00 │5170.00 │-130.00 │1992│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│5870.00 │5900.00 │30.00 │5467│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12350.00 │12250.00│-150.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15200.00 │15100.00│-100.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│163500.00 │161500.0│-1000.00│8708│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9350.00 │9310.00 │-140.00 │1837│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│63100.00 │62400.00│-300.00 │4860│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│209500.00 │205000.0│-2500.00│1568│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4660.00 │4630.00 │-10.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│144000.00 │144500.0│-500.00 │8826│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5470.00 │5400.00 │-80.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│173500.00 │171000.0│-2500.00│1022│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│168500.00 │165000.0│-3000.00│3439│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21500.00 │22200.00│750.00 │7848│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│105500.00 │104500.0│-1500.00│3469│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│26700.00 │26450.00│-450.00 │4819│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1540.00 │1540.00 │-10.00 │478 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│47700.00 │46200.00│-1300.00│297620 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│168500.00 │168500.0│3500.00 │30153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│29150.00 │28550.00│-650.00 │430 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│23300.00 │22850.00│-200.00 │802 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│370500.00 │368000.0│-5000.00│16628 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13550.00 │13350.00│-450.00 │2791│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│19850.00 │19400.00│-700.00 │15414 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│37000.00 │35350.00│-1450.00│516 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│275000.00 │284400.0│11900.00│9819│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7820.00 │7540.00 │-270.00 │74553 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│269000.00 │262500.0│-7500.00│16725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│48300.00 │48050.00│-150.00 │8369│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1536000.00│1545000.│1000.00 │725 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│49450.00 │48700.00│-850.00 │1365│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│183500.00 │182500.0│0.00│255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│58300.00 │58000.00│300.00 │354 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│81600.00 │80400.00│-1700.00│3097│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│277000.00 │274000.0│-4000.00│72 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12500.00 │12500.00│-50.00 │10418 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4240.00 │4180.00 │-50.00 │1547│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45500.00 │45250.00│-100.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│400000.00 │394500.0│-4500.00│704 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│109000.00 │109500.0│-500.00 │1751│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│158500.00 │157000.0│-1500.00│415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│36250.00 │34600.00│-1650.00│11980 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│86600.00 │86000.00│-900.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│64000.00 │64200.00│200.00 │163 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27300.00 │27650.00│400.00 │805 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│60800.00 │59900.00│-900.00 │1534│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│22400.00 │22250.00│-400.00 │334 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│310500.00 │305000.0│-6500.00│202 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│31300.00 │31050.00│-300.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│37750.00 │36300.00│-1400.00│8623│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│218000.00 │215000.0│-3500.00│797 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│48100.00 │47850.00│-550.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28700.00 │28950.00│350.00 │1741│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3280.00 │3260.00 │-20.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│191000.00 │194500.0│3500.00 │2751│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│123000.00 │119000.0│-2000.00│558 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│69200.00 │69300.00│500.00 │935 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│21500.00 │20900.00│-400.00 │337 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40850.00 │40500.00│-700.00 │942 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│206000.00 │200900.0│-5500.00│159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│117400.00 │117700.0│-300.00 │95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│235000.00 │228000.0│-6300.00│201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│144300.00 │142600.0│-2800.00│3534│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│40250.00 │39200.00│-1050.00│2377│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│28550.00 │28150.00│-450.00 │4270│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│40400.00 │40200.00│-1000.00│1395│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18800.00 │18300.00│-600.00 │2934│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│33150.00 │32200.00│-650.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│35000.00 │34400.00│-150.00 │1998│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│64000.00 │63600.00│-700.00 │397 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10300.00 │10100.00│-250.00 │1954│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│34050.00 │33000.00│-800.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│152000.00 │150000.0│-1500.00│7553│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│90500.00 │86400.00│-4300.00│15255 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│81900.00 │80300.00│-3000.00│5009│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│8030.00 │8000.00 │40.00 │8830│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│30900.00 │29800.00│-1100.00│208 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8650.00 │8560.00 │-130.00 │9791│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20600.00 │20350.00│-250.00 │822 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│44300.00 │43350.00│-1150.00│3963│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│32000.00 │31800.00│-300.00 │1125│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│36450.00 │34800.00│-1550.00│8682│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5650.00 │5640.00 │70.00 │2894│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3880.00 │3740.00 │-140.00 │3518│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│76000.00 │78900.00│1100.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│37200.00 │36350.00│-950.00 │769 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9990.00 │9910.00 │10.00 │18056 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│37450.00 │37400.00│-450.00 │321 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│29300.00 │28400.00│-1050.00│2012│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│31600.00 │30600.00│-1150.00│260 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│22350.00 │20600.00│-2250.00│2623│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7730.00 │7735.00 │25.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45240.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9160.00 │9145.00 │-65.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11045.00 │10975.00│-35.00 │166 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14295.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>