[표] 코스피 지수선물·옵션 시세표(21일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│61200.00 │61000.00│-100.00 │1860710 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│232500.00 │238500.0│5500.00 │2799│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│207000.00 │207000.0│0.00│8637│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23050.00 │23200.00│150.00 │17015 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21100.00 │21800.00│700.00 │157366 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│167500.00 │166500.0│-2000.00│181608 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32900.00 │33450.00│300.00 │6578│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│28800.00 │29300.00│250.00 │86895 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│46700.00 │45400.00│-1750.00│150016 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│237000.00 │232500.0│-6000.00│29284 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│433500.00 │435000.0│2500.00 │20869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│142000.00 │141000.0│-1500.00│16829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│90800.00 │90100.00│-700.00 │35917 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│30400.00 │32450.00│2350.00 │55327 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│31200.00 │31150.00│200.00 │39390 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│72300.00 │72600.00│300.00 │1335│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34150.00 │35200.00│1150.00 │1965│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│82800.00 │83900.00│900.00 │2244│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│80300.00 │81300.00│1200.00 │1475│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│30350.00 │31350.00│900.00 │115800 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│141500.00 │138500.0│-2000.00│18692 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│80200.00 │81900.00│1600.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│15750.00 │15750.00│-50.00 │60990 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│40700.00 │41500.00│700.00 │100164 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│623000.00 │617000.0│-7000.00│16899 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8510.00 │8670.00 │100.00 │30938 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8460.00 │8720.00 │270.00 │29644 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│85200.00 │84000.00│-1500.00│266884 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│27400.00 │27800.00│350.00 │18569 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│154000.00 │153500.0│-1500.00│2630│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33000.00 │33450.00│750.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│290500.00 │298000.0│7000.00 │35094 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20700.00 │21150.00│550.00 │40711 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11700.00 │11750.00│0.00│4665│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│56700.00 │58000.00│1300.00 │5820│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│371500.00 │371500.0│0.00│43 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8210.00 │8300.00 │100.00 │2426│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│81100.00 │80200.00│-1300.00│17699 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25200.00 │25700.00│500.00 │3684│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│14200.00 │15400.00│1300.00 │4429│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13350.00 │13450.00│-50.00 │73173 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│93600.00 │93700.00│600.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│237000.00 │242000.0│5000.00 │15967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│60300.00 │61000.00│700.00 │5318│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5190.00 │5260.00 │30.00 │4939│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29350.00 │30000.00│650.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25900.00 │26200.00│450.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│795000.00 │812000.0│21000.00│3805│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│37250.00 │37300.00│-50.00 │3009│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│68800.00 │72500.00│4000.00 │15730 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22550.00 │23000.00│500.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31500.00 │31650.00│50.00 │18864 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│41500.00 │41500.00│0.00│2879│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│77000.00 │77300.00│700.00 │30775 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22400.00 │23050.00│500.00 │3460│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5450.00 │5570.00 │120.00 │5291│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6250.00 │6370.00 │130.00 │6845│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12500.00 │12750.00│300.00 │1486│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15400.00 │15450.00│100.00 │190 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│164500.00 │164500.0│0.00│4157│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9250.00 │9410.00 │170.00 │1709│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│59500.00 │62100.00│2900.00 │9349│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│197500.00 │201000.0│4000.00 │2150│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4620.00 │4650.00 │60.00 │1940│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│134000.00 │137000.0│2500.00 │6397│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5330.00 │5420.00 │110.00 │839 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│176500.00 │175500.0│-2000.00│1414│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│168500.00 │167500.0│-1000.00│4483│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│22400.00 │21300.00│-700.00 │1979│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│103000.00 │104000.0│1000.00 │822 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25350.00 │26500.00│1500.00 │4777│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1580.00 │1580.00 │0.00│9736│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│43700.00 │47400.00│4200.00 │517377 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│202000.00 │201000.0│2000.00 │32318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28100.00 │28550.00│600.00 │851 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│23550.00 │23850.00│200.00 │521 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│351000.00 │354500.0│1000.00 │50599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13400.00 │13600.00│100.00 │2337│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18750.00 │19150.00│450.00 │10133 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│32800.00 │35000.00│2600.00 │4249│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│271000.00 │268900.0│-2200.00│6422│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6960.00 │7010.00 │90.00 │8767│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│244500.00 │245000.0│-1500.00│32241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│42750.00 │42650.00│-550.00 │11306 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1567000.00│1556000.│4000.00 │792 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│48250.00 │48300.00│50.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│187000.00 │185500.0│-1500.00│120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│58700.00 │59100.00│500.00 │1155│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│77300.00 │75700.00│-1600.00│4361│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│270500.00 │272000.0│0.00│111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12250.00 │12550.00│250.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4150.00 │4190.00 │30.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45050.00 │45700.00│650.00 │30 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│389000.00 │389500.0│1500.00 │373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│100500.00 │105000.0│4500.00 │704 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│157500.00 │157500.0│0.00│74 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│36600.00 │36800.00│50.00 │1287│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│85500.00 │85100.00│-400.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│60700.00 │60700.00│0.00│409 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27900.00 │28150.00│200.00 │209 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│66500.00 │67500.00│800.00 │1934│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│21300.00 │21450.00│-50.00 │519 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│296500.00 │301500.0│4000.00 │151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29500.00 │29450.00│-50.00 │259 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│36000.00 │35050.00│-650.00 │12922 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│221000.00 │225500.0│5000.00 │1394│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46900.00 │47550.00│500.00 │375 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28600.00 │30700.00│1900.00 │4694│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3260.00 │3350.00 │90.00 │12409 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│192000.00 │193000.0│1000.00 │1230│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│122500.00 │122000.0│-1000.00│379 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│66200.00 │68600.00│3000.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│20000.00 │20800.00│900.00 │2879│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40600.00 │40650.00│300.00 │424 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│176900.00 │174000.0│3000.00 │974 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│112900.00 │114700.0│1700.00 │136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│230000.00 │237200.0│5800.00 │314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│138700.00 │140500.0│700.00 │570 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│40300.00 │39900.00│-650.00 │2403│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│29450.00 │31450.00│2150.00 │31084 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│39950.00 │40200.00│50.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18750.00 │19550.00│750.00 │2514│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│31000.00 │31750.00│800.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31850.00 │32350.00│850.00 │5069│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│63000.00 │63300.00│900.00 │442 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10250.00 │10200.00│0.00│375 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│30350.00 │30700.00│350.00 │3501│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│135500.00 │133000.0│-3500.00│13443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│85900.00 │87800.00│1900.00 │18697 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│77800.00 │77500.00│-200.00 │3807│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7540.00 │7880.00 │330.00 │14173 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│29000.00 │29250.00│200.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8530.00 │8700.00 │90.00 │4838│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20200.00 │20450.00│250.00 │281 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│42000.00 │42200.00│200.00 │3575│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│31050.00 │31350.00│400.00 │2047│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│33250.00 │33800.00│100.00 │4849│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5630.00 │5730.00 │90.00 │2675│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3600.00 │3660.00 │80.00 │3035│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│74100.00 │73900.00│-300.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│35050.00 │34900.00│-150.00 │345 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9260.00 │9270.00 │10.00 │825 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│36750.00 │37200.00│600.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│28350.00 │28250.00│-200.00 │1247│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│29300.00 │29550.00│400.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│22950.00 │22850.00│50.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7690.00 │7670.00 │130.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │41410.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │9320.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11025.00 │10975.00│5.00│234 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14145.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>