[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│57600.00 │58700.00│1500.00 │1397139 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│216500.00 │218500.0│4000.00 │6613│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│217000.00 │220000.0│4500.00 │6554│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22350.00 │22700.00│350.00 │9854│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20450.00 │20550.00│150.00 │46800 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│171000.00 │171000.0│0.00│81586 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32650.00 │32950.00│450.00 │3018│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│32100.00 │32100.00│400.00 │102060 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│51700.00 │51200.00│-500.00 │110997 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│228000.00 │226500.0│-500.00 │22215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│442000.00 │460500.0│20500.00│50686 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│134500.00 │136000.0│2500.00 │14974 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│85600.00 │86400.00│1300.00 │28655 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│27850.00 │27550.00│-150.00 │5010│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│30250.00 │30350.00│250.00 │26301 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│68700.00 │70300.00│1900.00 │1533│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│33400.00 │34350.00│1150.00 │5435│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83100.00 │83300.00│200.00 │3944│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│79700.00 │81100.00│1500.00 │1059│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│32500.00 │32950.00│850.00 │69803 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│124000.00 │131000.0│9000.00 │45516 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│76700.00 │77900.00│1100.00 │454 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14400.00 │14800.00│500.00 │59037 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│42550.00 │42700.00│700.00 │55911 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│630000.00 │661000.0│35000.00│41068 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8660.00 │8790.00 │140.00 │31163 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8330.00 │8350.00 │30.00 │18693 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│79700.00 │81400.00│1800.00 │145436 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│27550.00 │28350.00│650.00 │18944 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│147000.00 │148500.0│1000.00 │1939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33250.00 │31500.00│-1800.00│6145│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│285000.00 │283500.0│-3000.00│41020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20400.00 │20800.00│600.00 │9228│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11250.00 │11500.00│300.00 │10000 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│55100.00 │56400.00│1400.00 │10456 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│383000.00 │389500.0│6500.00 │169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8500.00 │8530.00 │70.00 │1109│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│77900.00 │78400.00│1100.00 │11962 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│24350.00 │24450.00│150.00 │720 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13300.00 │13450.00│200.00 │1335│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13950.00 │14400.00│500.00 │42500 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│85800.00 │86300.00│900.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│237500.00 │249500.0│13000.00│20758 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│64100.00 │63900.00│-200.00 │6107│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5090.00 │5130.00 │30.00 │6412│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│31150.00 │31200.00│50.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25400.00 │25750.00│350.00 │2008│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│781000.00 │787000.0│0.00│2965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│33900.00 │33800.00│400.00 │354 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│70500.00 │71100.00│1200.00 │11617 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│21850.00 │22100.00│300.00 │1456│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31000.00 │31150.00│250.00 │10266 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│42250.00 │41950.00│-250.00 │1665│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│74900.00 │75900.00│1200.00 │13045 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│21450.00 │21800.00│550.00 │3134│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5770.00 │5830.00 │130.00 │10601 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6790.00 │6940.00 │240.00 │11101 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12200.00 │12150.00│50.00 │361 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│16200.00 │16300.00│200.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│151000.00 │151500.0│1500.00 │2747│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9790.00 │9770.00 │70.00 │3114│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│65100.00 │64400.00│-400.00 │11158 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│183500.00 │186000.0│2500.00 │1077│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4540.00 │4570.00 │30.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│133000.00 │136000.0│3000.00 │3135│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5240.00 │5280.00 │50.00 │1563│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│171500.00 │174500.0│3500.00 │832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│160000.00 │162000.0│3500.00 │1419│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21100.00 │21100.00│150.00 │133 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│112500.00 │112500.0│500.00 │6176│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│24950.00 │25200.00│550.00 │2894│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1560.00 │1590.00 │30.00 │48010 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│47300.00 │46800.00│50.00 │311612 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│173500.00 │173500.0│500.00 │2901│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28800.00 │29300.00│300.00 │575 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24050.00 │24850.00│950.00 │992 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│333500.00 │337500.0│4000.00 │30230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│12850.00 │12950.00│100.00 │1228│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│17850.00 │17900.00│250.00 │9282│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│33800.00 │33600.00│-200.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│268100.00 │270300.0│5100.00 │13023 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6800.00 │6670.00 │30.00 │8294│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│246500.00 │260000.0│15000.00│35333 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│40300.00 │40950.00│950.00 │9289│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1518000.00│1515000.│-10000.0│274 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│44150.00 │45000.00│1150.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│184000.00 │186000.0│500.00 │985 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│54000.00 │55500.00│1500.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│70300.00 │70100.00│-600.00 │1784│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│270500.00 │279000.0│9500.00 │450 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│11350.00 │11550.00│200.00 │5037│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4080.00 │4090.00 │40.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45300.00 │46300.00│1300.00 │121 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│360000.00 │364000.0│5000.00 │244 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│95400.00 │101000.0│7100.00 │4646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│159500.00 │161000.0│3000.00 │155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│32900.00 │32950.00│0.00│895 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│82200.00 │82300.00│600.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│61200.00 │63000.00│2200.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27550.00 │27600.00│100.00 │115 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│62100.00 │62100.00│400.00 │601 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20050.00 │20050.00│200.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│286500.00 │287000.0│0.00│58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│28050.00 │28250.00│250.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│37700.00 │38500.00│900.00 │10211 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│211500.00 │212000.0│2000.00 │194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│44650.00 │44750.00│150.00 │280 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28000.00 │28500.00│600.00 │2543│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3340.00 │3370.00 │40.00 │6191│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│195000.00 │204500.0│9500.00 │2730│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│107500.00 │107500.0│2000.00 │2505│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│63200.00 │64300.00│1100.00 │1198│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19250.00 │19600.00│400.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│39000.00 │39050.00│500.00 │332 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│183500.00 │185700.0│3200.00 │213 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│119000.00 │118100.0│-400.00 │257 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│230200.00 │225300.0│-2100.00│28 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│131700.00 │132300.0│2000.00 │208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37100.00 │37250.00│750.00 │3563│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│31450.00 │31350.00│0.00│7306│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│37350.00 │38000.00│700.00 │2235│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17550.00 │17300.00│50.00 │1783│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│32000.00 │32750.00│950.00 │2818│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│30750.00 │30900.00│250.00 │2541│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62700.00 │62700.00│200.00 │525 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9950.00 │9790.00 │20.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│29650.00 │29650.00│300.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│122000.00 │122500.0│500.00 │6009│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│85500.00 │88900.00│3500.00 │37929 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│75600.00 │78200.00│3000.00 │7274│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7210.00 │7510.00 │360.00 │3919│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28700.00 │28650.00│0.00│61 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9330.00 │9320.00 │130.00 │3999│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20000.00 │20000.00│100.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│43650.00 │44000.00│700.00 │6677│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│28550.00 │32000.00│3700.00 │32066 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│32050.00 │32600.00│800.00 │2818│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5530.00 │5550.00 │20.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3600.00 │3610.00 │40.00 │2250│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│78400.00 │80600.00│7000.00 │7138│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│32450.00 │32850.00│850.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9270.00 │9300.00 │300.00 │2082│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│34950.00 │35750.00│1250.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│27250.00 │28100.00│1000.00 │1516│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│28750.00 │29000.00│800.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│20700.00 │21250.00│1250.00 │1950│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7665.00 │7770.00 │205.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │41200.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9550.00 │9555.00 │85.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10880.00 │10915.00│50.00 │556 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13845.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>