[표] 코스피 지수선물·옵션 시세표(11일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60500.00 │61400.00│1200.00 │1303223 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│225500.00 │231500.0│4000.00 │7312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│238000.00 │238500.0│1500.00 │7035│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23150.00 │23650.00│400.00 │20205 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20800.00 │21400.00│650.00 │81580 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│174000.00 │175500.0│2000.00 │201389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│34200.00 │35900.00│1900.00 │18911 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│33000.00 │33650.00│650.00 │121950 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│54500.00 │58100.00│3400.00 │258087 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│240500.00 │244000.0│2000.00 │20895 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│528000.00 │514000.0│-21000.0│25817 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│140000.00 │141500.0│2000.00 │11466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│86200.00 │86200.00│400.00 │32910 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│30950.00 │30750.00│-100.00 │4718│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│32500.00 │32600.00│400.00 │22363 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│74300.00 │76900.00│2800.00 │6139│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│36850.00 │38050.00│1200.00 │2531│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│84700.00 │87000.00│2300.00 │8278│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│92500.00 │93900.00│800.00 │8024│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│34800.00 │35950.00│1150.00 │111532 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│159000.00 │154500.0│-5500.00│36549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│80200.00 │82800.00│3300.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14750.00 │15100.00│300.00 │110853 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│45350.00 │47100.00│2300.00 │136459 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│707000.00 │695000.0│-11000.0│36219 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│9100.00 │9590.00 │510.00 │103235 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8730.00 │8700.00 │-30.00 │25812 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│86200.00 │87100.00│600.00 │165850 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│29900.00 │31000.00│1250.00 │16693 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│151000.00 │162000.0│12000.00│17004 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32500.00 │33500.00│1150.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│281000.00 │280000.0│-3000.00│42067 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│24750.00 │25850.00│1400.00 │203161 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11700.00 │11850.00│100.00 │18452 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│66800.00 │66300.00│-400.00 │34064 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│392000.00 │392500.0│3000.00 │160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8900.00 │9210.00 │340.00 │3489│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│82200.00 │83800.00│1600.00 │25592 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25250.00 │25350.00│150.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13950.00 │14400.00│650.00 │1451│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│16200.00 │16350.00│350.00 │158955 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│93600.00 │96400.00│2700.00 │2509│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│270500.00 │280500.0│12500.00│15046 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│67200.00 │67900.00│1100.00 │6390│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5910.00 │5970.00 │120.00 │173162 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│32100.00 │33000.00│900.00 │618 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│27750.00 │28600.00│1050.00 │14448 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│790000.00 │804000.0│6000.00 │3996│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│34600.00 │34750.00│100.00 │704 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│72400.00 │77500.00│4700.00 │25840 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│23300.00 │24700.00│1450.00 │6636│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│32900.00 │33350.00│450.00 │16386 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│44800.00 │45750.00│1000.00 │4137│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│80200.00 │80900.00│600.00 │45149 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22350.00 │23600.00│1450.00 │2937│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5960.00 │6150.00 │160.00 │12980 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│7120.00 │7360.00 │260.00 │7034│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│13450.00 │14400.00│1100.00 │1184│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│18250.00 │18600.00│300.00 │2107│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│150000.00 │152000.0│1500.00 │6026│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│10250.00 │10750.00│600.00 │3222│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│68100.00 │65900.00│-2800.00│6591│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│196000.00 │206500.0│11500.00│10154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4740.00 │4840.00 │100.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│136500.00 │133500.0│-2500.00│29707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5650.00 │5810.00 │160.00 │1224│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│172000.00 │176500.0│5500.00 │2884│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│171000.00 │174000.0│3500.00 │5070│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21650.00 │21650.00│300.00 │279 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│116500.00 │124000.0│8000.00 │18805 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│26750.00 │26600.00│300.00 │2393│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1820.00 │1900.00 │90.00 │25088 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│51200.00 │49150.00│-2650.00│249970 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│194000.00 │193500.0│-1500.00│3362│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│35650.00 │35950.00│700.00 │4338│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│25200.00 │25450.00│500.00 │1576│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│352000.00 │355500.0│-1500.00│32968 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13700.00 │14250.00│250.00 │6846│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18550.00 │18200.00│-350.00 │3502│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│36900.00 │36950.00│-450.00 │5253│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│249500.00 │230000.0│-20200.0│22120 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7170.00 │7010.00 │-90.00 │8592│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│277000.00 │296500.0│19500.00│116512 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│43700.00 │42900.00│-950.00 │6602│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1523000.00│1569000.│47000.00│314 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│47900.00 │49350.00│1950.00 │1303│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│195000.00 │196000.0│1000.00 │1511│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│55200.00 │54100.00│-1900.00│740 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│82700.00 │76900.00│1700.00 │3074│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│288000.00 │288500.0│500.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12750.00 │13450.00│950.00 │17727 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4460.00 │4600.00 │130.00 │1191│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│47350.00 │48250.00│1100.00 │658 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│381000.00 │366000.0│-15000.0│1760│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│93900.00 │95300.00│2100.00 │1573│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│168000.00 │173500.0│5500.00 │172 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│34700.00 │34750.00│350.00 │9418│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│84400.00 │84900.00│1000.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│64800.00 │64600.00│0.00│184 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│29050.00 │29300.00│700.00 │244 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│67100.00 │68600.00│1800.00 │2253│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│22200.00 │22400.00│500.00 │930 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│296000.00 │298000.0│1000.00 │375 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29600.00 │29950.00│350.00 │837 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│38150.00 │38850.00│850.00 │13891 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│228000.00 │231500.0│3500.00 │1495│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46400.00 │46850.00│100.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│30600.00 │30250.00│-550.00 │1774│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3570.00 │3680.00 │100.00 │4805│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│226000.00 │227500.0│5000.00 │2079│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│112500.00 │111500.0│-500.00 │1293│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│62300.00 │64800.00│1400.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│20000.00 │20050.00│100.00 │430 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│44000.00 │46600.00│2750.00 │3099│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│191400.00 │198400.0│13400.00│480 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│116700.00 │122000.0│3000.00 │424 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│237700.00 │231600.0│-6200.00│77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│134200.00 │137500.0│3400.00 │148 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37500.00 │37700.00│100.00 │546 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│31950.00 │31950.00│-250.00 │3527│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│40100.00 │40400.00│200.00 │1057│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18300.00 │18550.00│250.00 │980 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│33950.00 │34150.00│100.00 │1100│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31900.00 │32000.00│-250.00 │261 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62900.00 │65100.00│400.00 │169 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9820.00 │9900.00 │60.00 │1029│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│31400.00 │31600.00│0.00│3200│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│125500.00 │130000.0│3500.00 │7648│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│87200.00 │95000.00│5100.00 │44997 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│81000.00 │79800.00│-1200.00│10126 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7320.00 │7800.00 │480.00 │6242│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28800.00 │29200.00│400.00 │468 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9890.00 │10150.00│260.00 │11735 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20600.00 │21300.00│450.00 │289 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│47300.00 │45600.00│-1300.00│5362│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│34150.00 │34400.00│200.00 │5084│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│35850.00 │34850.00│-1050.00│3446│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│0.00 │5490.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│4140.00 │4230.00 │0.00│4103│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│82300.00 │82000.00│-1100.00│453 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│33300.00 │34200.00│250.00 │495 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│10000.00 │9990.00 │-110.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│36750.00 │36800.00│-300.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│29450.00 │30100.00│300.00 │1355│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│29400.00 │29450.00│-300.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│21350.00 │21250.00│-350.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8270.00 │8300.00 │105.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │44480.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │9935.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11220.00 │11070.00│-145.00 │989 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14460.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>