[표] 코스피 지수선물·옵션 시세표(11일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│81100.00 │81800.00│1000.00 │888345 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│251000.00 │253500.0│3000.00 │7490│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│294000.00 │302000.0│8500.00 │15661 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26550.00 │26600.00│50.00 │24108 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│22950.00 │22900.00│100.00 │14512 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│228000.00 │228500.0│1000.00 │24772 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37700.00 │38150.00│750.00 │3886│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│35700.00 │35450.00│-50.00 │35059 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│81000.00 │82400.00│1300.00 │92412 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│286500.00 │295000.0│8500.00 │6496│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│648000.00 │687000.0│52000.00│13966 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│181500.00 │185000.0│3500.00 │15524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│143500.00 │148000.0│5500.00 │38156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32100.00 │32050.00│100.00 │2493│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│41450.00 │42850.00│2000.00 │28896 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│89200.00 │91500.00│3100.00 │13072 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│38800.00 │39250.00│700.00 │2923│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80100.00 │80700.00│700.00 │3965│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│117000.00 │115500.0│0.00│4723│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│40800.00 │40900.00│400.00 │70896 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│224500.00 │240500.0│15500.00│25031 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│91900.00 │93600.00│1700.00 │1612│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22000.00 │22300.00│400.00 │91761 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│51900.00 │51700.00│200.00 │51723 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│895000.00 │941000.0│64000.00│12798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9210.00 │9410.00 │230.00 │37012 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7700.00 │8010.00 │350.00 │46134 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│134500.00 │137500.0│3500.00 │362570 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│37300.00 │38350.00│1550.00 │22493 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│177500.00 │179000.0│2500.00 │8121│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│44200.00 │45850.00│2600.00 │8548│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│373000.00 │377500.0│5500.00 │32209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27100.00 │27600.00│650.00 │43349 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│11900.00 │11900.00│-50.00 │35586 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│85200.00 │85100.00│500.00 │13300 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│401500.00 │405500.0│5500.00 │839 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8500.00 │9030.00 │60.00 │14199 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│24900.00 │24950.00│200.00 │3575│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│21700.00 │22050.00│500.00 │11798 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10600.00 │10650.00│150.00 │13697 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│126500.00 │126500.0│0.00│2147│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│307000.00 │307000.0│1000.00 │12477 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│81500.00 │79600.00│-1400.00│6909│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6360.00 │6400.00 │60.00 │79031 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│34000.00 │34200.00│450.00 │36 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│37500.00 │41150.00│4250.00 │7993│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│930000.00 │931000.0│8000.00 │2711│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│36950.00 │36450.00│-550.00 │3505│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│83800.00 │86800.00│3900.00 │17231 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│32350.00 │34700.00│2550.00 │45666 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│39550.00 │39850.00│550.00 │11602 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│78100.00 │79800.00│1900.00 │5915│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83700.00 │83400.00│-400.00 │21768 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│25800.00 │25600.00│-250.00 │3744│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6540.00 │6480.00 │30.00 │8624│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7840.00 │7850.00 │90.00 │9526│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16850.00 │16650.00│-50.00 │807 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27100.00 │27650.00│700.00 │526 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│211000.00 │209000.0│-1500.00│9935│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11150.00 │11200.00│0.00│1685│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│119000.00 │119000.0│1500.00 │7908│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│245000.00 │251000.0│6000.00 │5376│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5210.00 │5240.00 │40.00 │1259│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│208500.00 │223000.0│13500.00│13024 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7600.00 │7890.00 │230.00 │6792│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│181000.00 │187000.0│6500.00 │1464│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│225500.00 │225500.0│-1000.00│4973│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20600.00 │20850.00│550.00 │748 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│118000.00 │121000.0│3500.00 │8217│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│28750.00 │29300.00│700.00 │4218│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3230.00 │3160.00 │-40.00 │14206 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│41050.00 │41850.00│1050.00 │48397 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│189000.00 │193500.0│5500.00 │2359│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│57800.00 │56900.00│-400.00 │19760 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│23500.00 │23450.00│-100.00 │1055│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│461000.00 │480000.0│19000.00│29412 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17900.00 │17900.00│100.00 │52386 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│18500.00 │18700.00│200.00 │1947│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│34650.00 │34950.00│400.00 │1155│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│133400.00 │127500.0│-6200.00│9062│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7700.00 │7220.00 │130.00 │15396 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│288000.00 │294000.0│7000.00 │20708 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│47550.00 │48250.00│900.00 │4463│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1498000.00│1522000.│29000.00│393 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63400.00 │62800.00│-400.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│195000.00 │194000.0│-1000.00│1084│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│57100.00 │58400.00│1000.00 │2630│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│67100.00 │66500.00│-500.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│306000.00 │305500.0│1000.00 │124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│16250.00 │17150.00│1150.00 │10322 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5860.00 │6040.00 │200.00 │697 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│44000.00 │43500.00│-900.00 │317 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│393000.00 │398000.0│3000.00 │487 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│102500.00 │103000.0│1000.00 │1122│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│198500.00 │201000.0│2500.00 │80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│36500.00 │37200.00│700.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81300.00 │81800.00│-100.00 │60 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│59800.00 │59700.00│500.00 │1906│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│28000.00 │28000.00│0.00│334 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│90100.00 │88400.00│-1700.00│3382│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27150.00 │27750.00│800.00 │14566 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│274500.00 │276500.0│-1000.00│842 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│35400.00 │36900.00│1800.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│59600.00 │60800.00│1900.00 │10479 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│294000.00 │287500.0│-5500.00│11456 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│57000.00 │56300.00│-400.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│39100.00 │38850.00│100.00 │3662│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│4100.00 │4240.00 │170.00 │11875 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│316000.00 │318000.0│2500.00 │3331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│112000.00 │111500.0│-500.00 │764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│69900.00 │70700.00│1400.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│25400.00 │25500.00│550.00 │1962│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│66900.00 │65800.00│1200.00 │2389│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│191200.00 │193000.0│-800.00 │5821│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│134300.00 │135100.0│1100.00 │19 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│323700.00 │325300.0│3200.00 │53 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│140000.00 │140500.0│900.00 │361 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│40250.00 │41000.00│750.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33700.00 │34150.00│1050.00 │6739│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│41700.00 │43750.00│750.00 │4123│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│21000.00 │20050.00│-950.00 │1166│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│48000.00 │48100.00│150.00 │2094│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29300.00 │29500.00│500.00 │1166│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│85300.00 │82400.00│400.00 │534 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│10500.00 │10450.00│-50.00 │3621│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30350.00 │31750.00│1700.00 │2394│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│118000.00 │120500.0│3000.00 │6546│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│118800.00 │122700.0│4700.00 │31415 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│147000.00 │153000.0│7000.00 │23605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6120.00 │6160.00 │60.00 │3747│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│40100.00 │40500.00│400.00 │355 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│10100.00 │10100.00│0.00│9729│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│26800.00 │27000.00│800.00 │1608│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│62200.00 │65000.00│2800.00 │14422 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22650.00 │22700.00│0.00│1562│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│33450.00 │34300.00│900.00 │3309│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6630.00 │6790.00 │140.00 │1873│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│6160.00 │6130.00 │60.00 │16591 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│50300.00 │51900.00│2250.00 │2359│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9760.00 │10150.00│460.00 │4658│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│35100.00 │35850.00│700.00 │1376│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│28250.00 │30250.00│2200.00 │3723│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│36550.00 │36900.00│450.00 │996 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17900.00 │18150.00│150.00 │510 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│113000.00 │116000.0│4000.00 │2588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9205.00 │10000.00│350.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │43500.00 │43500.00│1130.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │11445.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11600.00 │11990.00│390.00 │43 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19410.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>