[표] 코스피 지수선물·옵션 시세표(13일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│61100.00 │60800.00│200.00 │1894504 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│241500.00 │242500.0│3000.00 │5932│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│206500.00 │205500.0│-500.00 │6445│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23050.00 │23200.00│150.00 │21185 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21200.00 │21150.00│-50.00 │60526 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│181000.00 │179000.0│-1000.00│116246 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33050.00 │32350.00│-700.00 │8590│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│28600.00 │28350.00│-150.00 │45645 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│50000.00 │50300.00│500.00 │184387 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│229500.00 │236000.0│8500.00 │17694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│447000.00 │446000.0│6000.00 │12440 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│142500.00 │143000.0│1500.00 │20633 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│92000.00 │91500.00│-100.00 │67777 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│25100.00 │25550.00│450.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│27500.00 │28150.00│1700.00 │84468 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│75800.00 │75600.00│-100.00 │3323│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│33200.00 │33700.00│200.00 │1983│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83400.00 │83100.00│0.00│2060│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│83600.00 │83900.00│500.00 │2118│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│30500.00 │30050.00│-400.00 │39494 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│149000.00 │145500.0│-3000.00│14965 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│82000.00 │81500.00│-300.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│16100.00 │16050.00│350.00 │66220 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│40900.00 │40250.00│-500.00 │88270 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│678000.00 │646000.0│-29000.0│35388 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│9020.00 │8750.00 │-170.00 │53642 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8660.00 │8600.00 │-60.00 │14535 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│85800.00 │88300.00│2700.00 │387157 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│25450.00 │25400.00│-100.00 │6668│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│152500.00 │151000.0│0.00│6807│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33650.00 │33600.00│450.00 │5224│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│295000.00 │295000.0│3000.00 │50903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20750.00 │20250.00│-450.00 │31061 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11700.00 │11750.00│100.00 │8679│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│57300.00 │57900.00│100.00 │7008│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│377500.00 │379500.0│3000.00 │76 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8150.00 │8250.00 │130.00 │1413│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│78900.00 │78300.00│-500.00 │7980│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│26200.00 │25900.00│-200.00 │752 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13600.00 │13750.00│200.00 │2937│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13450.00 │13200.00│-150.00 │83430 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│88400.00 │90500.00│3300.00 │3298│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│227000.00 │222500.0│-3000.00│7318│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│61000.00 │60700.00│-800.00 │22651 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5330.00 │5320.00 │70.00 │10595 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29350.00 │29150.00│-250.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26950.00 │26850.00│-100.00 │820 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│756000.00 │751000.0│-1000.00│1389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│38050.00 │38700.00│750.00 │5426│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│71500.00 │70600.00│-800.00 │7477│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22900.00 │22750.00│-100.00 │961 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31100.00 │30750.00│-250.00 │5355│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│42250.00 │43800.00│1550.00 │7474│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│77700.00 │76800.00│-1100.00│24572 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│23500.00 │23050.00│-450.00 │14273 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5200.00 │5300.00 │0.00│1571│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│5890.00 │5870.00 │0.00│5588│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12450.00 │12400.00│-200.00 │534 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15200.00 │15200.00│0.00│257 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│164500.00 │162500.0│2000.00 │6508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9440.00 │9450.00 │20.00 │1299│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│63400.00 │62700.00│-100.00 │5174│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│209500.00 │207500.0│-500.00 │1418│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4680.00 │4640.00 │-50.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│143000.00 │145000.0│3000.00 │14446 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5570.00 │5480.00 │-90.00 │832 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│177000.00 │173500.0│-2500.00│628 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│174000.00 │168000.0│-5500.00│7408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21200.00 │21450.00│150.00 │2791│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│106000.00 │106000.0│500.00 │3726│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│27400.00 │26900.00│-250.00 │3054│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1560.00 │1550.00 │-10.00 │1054│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│48600.00 │47500.00│-1600.00│346772 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│152500.00 │165000.0│14000.00│22243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│29450.00 │29200.00│-300.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│23550.00 │23050.00│-350.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│374000.00 │373000.0│1500.00 │20490 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13850.00 │13800.00│-150.00 │3895│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18900.00 │20100.00│1600.00 │52878 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│37000.00 │36800.00│-350.00 │1340│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│282700.00 │272500.0│-12100.0│16114 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7780.00 │7810.00 │20.00 │46923 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│275500.00 │270000.0│-4000.00│12215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│48200.00 │48200.00│750.00 │16157 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1587000.00│1544000.│-38000.0│1001│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│49900.00 │49550.00│-1050.00│1113│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│184500.00 │182500.0│-1000.00│415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│59000.00 │57700.00│-800.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│85000.00 │82100.00│-2400.00│7603│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│284000.00 │278000.0│-8000.00│77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12850.00 │12550.00│-250.00 │2745│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4270.00 │4230.00 │-30.00 │1078│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│46150.00 │45350.00│-800.00 │205 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│410000.00 │399000.0│-11500.0│840 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│117000.00 │110000.0│-8500.00│7124│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│156000.00 │158500.0│2000.00 │58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│36450.00 │36250.00│-50.00 │10836 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│87600.00 │86900.00│-800.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│64700.00 │64000.00│-1500.00│818 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27400.00 │27250.00│-50.00 │104 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│59600.00 │60800.00│1700.00 │3608│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│23050.00 │22650.00│-350.00 │485 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│311500.00 │311500.0│-3000.00│12 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│31850.00 │31350.00│-350.00 │243 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│37600.00 │37700.00│450.00 │12127 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│220500.00 │218500.0│-1500.00│1227│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│49650.00 │48400.00│-700.00 │978 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28750.00 │28600.00│400.00 │1109│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3300.00 │3280.00 │-10.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│194500.00 │191000.0│-3500.00│1857│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│126000.00 │121000.0│-5000.00│481 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│67700.00 │68800.00│300.00 │547 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│21650.00 │21300.00│-350.00 │993 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│41900.00 │41200.00│-850.00 │728 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│210700.00 │206400.0│-5000.00│81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│119500.00 │118000.0│1500.00 │476 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│234500.00 │234300.0│600.00 │100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│147400.00 │145400.0│-2200.00│903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│38000.00 │40250.00│2250.00 │4937│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│28600.00 │28600.00│0.00│3564│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│41800.00 │41200.00│-50.00 │2962│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│19050.00 │18900.00│-400.00 │1439│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│33100.00 │32850.00│50.00 │7056│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│34950.00 │34550.00│-400.00 │1316│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│66000.00 │64300.00│-1700.00│489 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10400.00 │10350.00│-50.00 │384 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│33550.00 │33800.00│950.00 │6164│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│152000.00 │151500.0│1000.00 │15829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│92800.00 │90700.00│-1500.00│14482 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│85300.00 │83300.00│-700.00 │7147│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│8160.00 │7960.00 │-180.00 │9371│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│30300.00 │30900.00│700.00 │258 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8690.00 │8690.00 │-10.00 │7771│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20950.00 │20600.00│-400.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│45500.00 │44500.00│-950.00 │2791│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│31000.00 │32100.00│-900.00 │2328│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│35750.00 │36350.00│1550.00 │6029│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5560.00 │5570.00 │90.00 │356 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3890.00 │3880.00 │10.00 │2934│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│80600.00 │77800.00│-3500.00│1158│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│37700.00 │37300.00│-100.00 │763 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│10300.00 │9900.00 │-500.00 │9895│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│38000.00 │37850.00│-150.00 │406 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│30050.00 │29450.00│-800.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│33000.00 │31750.00│-50.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│23050.00 │22850.00│500.00 │172 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7715.00 │7710.00 │-40.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45500.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9240.00 │9210.00 │-70.00 │81 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11060.00 │11010.00│0.00│422 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14185.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
