[표] 코스피 지수선물·옵션 시세표(11일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│57900.00 │58400.00│400.00 │1628477 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│239000.00 │237000.0│-1500.00│21195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│199500.00 │206500.0│8500.00 │28368 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24650.00 │24650.00│100.00 │62760 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19500.00 │21000.00│1450.00 │567979 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│171500.00 │179000.0│9500.00 │332502 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│33300.00 │32650.00│-500.00 │18373 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│31250.00 │32950.00│2150.00 │189516 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│46900.00 │46900.00│600.00 │229773 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│238000.00 │238000.0│500.00 │24232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│467500.00 │475000.0│1500.00 │63037 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│140500.00 │139500.0│-1500.00│7846│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│86300.00 │82900.00│-3300.00│81269 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25350.00 │25600.00│850.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│27200.00 │27700.00│900.00 │47740 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│89700.00 │86000.00│-3600.00│17395 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35000.00 │35500.00│500.00 │3536│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│85600.00 │88200.00│2000.00 │32747 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│87100.00 │90700.00│4100.00 │15958 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│30700.00 │31300.00│1100.00 │160639 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│184000.00 │187000.0│0.00│60220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│82500.00 │83900.00│1200.00 │981 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│13300.00 │13200.00│0.00│67928 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│37850.00 │38800.00│1650.00 │195994 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│720000.00 │757000.0│37000.00│46193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│9640.00 │9460.00 │-30.00 │170520 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7840.00 │7780.00 │-40.00 │41813 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│81400.00 │81600.00│100.00 │110578 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27400.00 │27950.00│1050.00 │82171 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│121500.00 │122000.0│1000.00 │9433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│30000.00 │30350.00│950.00 │4918│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│308000.00 │311500.0│-2000.00│39546 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│19350.00 │19000.00│250.00 │29035 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12250.00 │11900.00│-250.00 │36917 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│62600.00 │64200.00│2700.00 │36599 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│453000.00 │459500.0│7500.00 │3667│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8590.00 │8780.00 │330.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│86100.00 │87300.00│1100.00 │16797 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26500.00 │26450.00│-200.00 │649 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14050.00 │14150.00│300.00 │121 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9250.00 │9090.00 │-180.00 │11030 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│80500.00 │80700.00│800.00 │2226│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│191000.00 │191500.0│500.00 │6825│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│55800.00 │56300.00│500.00 │25490 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5490.00 │5720.00 │230.00 │113499 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│29550.00 │29250.00│0.00│188 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│28000.00 │27500.00│550.00 │7097│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│828000.00 │843000.0│0.00│3386│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│44200.00 │45150.00│850.00 │18268 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│67800.00 │64800.00│-2300.00│42722 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24300.00 │25250.00│1100.00 │2940│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│35350.00 │36500.00│2050.00 │96121 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│43500.00 │43700.00│1750.00 │9825│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│72200.00 │72900.00│1500.00 │19508 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22800.00 │23000.00│450.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5310.00 │5500.00 │190.00 │6355│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│4900.00 │5550.00 │160.00 │2305│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12950.00 │13050.00│50.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15050.00 │15500.00│450.00 │396 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│160000.00 │159500.0│1000.00 │12599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9700.00 │9570.00 │80.00 │51524 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│64200.00 │63300.00│-1400.00│6770│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│245500.00 │242000.0│-2500.00│4496│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5200.00 │5300.00 │90.00 │860 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│97300.00 │96100.00│-900.00 │5159│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5480.00 │5530.00 │90.00 │1280│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│164500.00 │166500.0│2500.00 │1375│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│168500.00 │173500.0│5500.00 │14938 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18450.00 │18500.00│50.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│110000.00 │110500.0│500.00 │11604 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25500.00 │25450.00│0.00│1329│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1520.00 │1580.00 │50.00 │37212 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│31000.00 │32100.00│1000.00 │193631 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│130000.00 │131000.0│2000.00 │2109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│32200.00 │32500.00│1050.00 │2926│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22350.00 │23550.00│1500.00 │1822│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│351000.00 │350500.0│-5000.00│28549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13500.00 │13500.00│100.00 │18882 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17500.00 │17250.00│-150.00 │5170│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│38500.00 │36500.00│-2500.00│6284│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│297500.00 │293000.0│-15400.0│16567 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4495.00 │4500.00 │60.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│315500.00 │315000.0│-500.00 │28794 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│46300.00 │45700.00│250.00 │10914 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1487000.00│1570000.│127000.0│4067│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│54900.00 │56600.00│1600.00 │5581│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│167000.00 │174000.0│8000.00 │2273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│61500.00 │62500.00│100.00 │9478│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│80200.00 │87500.00│8000.00 │25101 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│323000.00 │322000.0│-3500.00│1359│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│11050.00 │10900.00│-100.00 │6289│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4240.00 │4160.00 │-80.00 │113 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│44450.00 │48450.00│3950.00 │522 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│425000.00 │457000.0│29000.00│3251│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│107500.00 │103000.0│-4000.00│242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│143500.00 │151500.0│8500.00 │610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│33400.00 │33900.00│550.00 │881 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│90300.00 │95000.00│4300.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│68200.00 │69700.00│2100.00 │12315 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29100.00 │31100.00│1650.00 │887 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│62000.00 │63300.00│1500.00 │408 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│20350.00 │20000.00│-50.00 │2261│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│373000.00 │376000.0│500.00 │564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│35150.00 │35150.00│1200.00 │1003│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│33600.00 │33950.00│700.00 │15105 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│212000.00 │213500.0│4500.00 │1467│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│49800.00 │50200.00│0.00│666 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25000.00 │25750.00│850.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3600.00 │3440.00 │-80.00 │21624 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│121500.00 │119500.0│500.00 │274 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90900.00 │92700.00│1800.00 │633 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│61100.00 │61100.00│100.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21550.00 │21450.00│-50.00 │335 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│40200.00 │38950.00│300.00 │42 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│179800.00 │177400.0│-4200.00│225 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│125200.00 │117300.0│-7900.00│1640│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│258600.00 │250500.0│-8300.00│221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│125500.00 │125800.0│1600.00 │510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34650.00 │34150.00│-500.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27950.00 │28300.00│800.00 │2626│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46050.00 │46700.00│800.00 │1218│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│12000.00 │12050.00│-50.00 │1545│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│36450.00 │37300.00│950.00 │2434│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│37750.00 │38800.00│1300.00 │10993 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│58000.00 │58600.00│600.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11000.00 │11000.00│100.00 │3448│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│35250.00 │34950.00│-50.00 │3873│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│152500.00 │150000.0│-5000.00│6774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│107700.00 │108300.0│600.00 │40723 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│95300.00 │95600.00│-1000.00│12059 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6680.00 │6690.00 │70.00 │3709│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│34050.00 │33200.00│-700.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│9030.00 │9080.00 │200.00 │15914 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22600.00 │22400.00│-500.00 │1307│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│57100.00 │55700.00│-1000.00│4486│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29750.00 │31100.00│1350.00 │2561│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│35700.00 │35400.00│-350.00 │5443│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7740.00 │7830.00 │170.00 │664 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │48035.00 │48035.00│0.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │9085.00 │9135.00 │200.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10815.00 │10775.00│35.00 │486 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
