[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60500.00 │60100.00│-900.00 │1219358 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│238000.00 │237500.0│-1000.00│3873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│205500.00 │210500.0│3500.00 │11814 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23150.00 │23000.00│-200.00 │17823 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21700.00 │21500.00│-300.00 │50106 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│163000.00 │163000.0│-3500.00│95213 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33300.00 │34050.00│600.00 │21296 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│29050.00 │30100.00│800.00 │115517 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│44850.00 │45400.00│0.00│113248 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│228500.00 │235000.0│2500.00 │23936 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│431500.00 │429500.0│-5500.00│16892 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│140000.00 │137500.0│-3500.00│18862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│90000.00 │88100.00│-2000.00│42460 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│32100.00 │31950.00│-500.00 │33113 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│30850.00 │31750.00│600.00 │53746 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│72000.00 │72300.00│-300.00 │1050│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34800.00 │35350.00│150.00 │1063│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83500.00 │85100.00│1200.00 │10854 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│80900.00 │80600.00│-700.00 │842 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│31150.00 │32000.00│650.00 │115479 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│137000.00 │136000.0│-2500.00│11020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│80400.00 │80600.00│-1300.00│946 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│15650.00 │15650.00│-100.00 │73537 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│41350.00 │41900.00│400.00 │135724 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│620000.00 │640000.0│23000.00│33047 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8640.00 │8750.00 │80.00 │69342 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│9030.00 │8550.00 │-170.00 │47159 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│84000.00 │83100.00│-900.00 │170373 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│27450.00 │28150.00│350.00 │22708 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│151000.00 │155000.0│1500.00 │7118│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33500.00 │32900.00│-550.00 │1466│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│295000.00 │294000.0│-4000.00│27096 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│21000.00 │21050.00│-100.00 │20758 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11650.00 │11750.00│0.00│13722 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│57600.00 │57600.00│-400.00 │5006│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│375000.00 │385000.0│13500.00│1029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8280.00 │8450.00 │150.00 │1692│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│79700.00 │81600.00│1400.00 │27903 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25400.00 │25250.00│-450.00 │2633│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│15350.00 │15000.00│-400.00 │7523│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13450.00 │13750.00│300.00 │45610 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│92700.00 │93400.00│-300.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│239000.00 │242500.0│500.00 │19969 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│60500.00 │63000.00│2000.00 │12540 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5180.00 │5230.00 │-30.00 │7677│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│30000.00 │29800.00│-200.00 │165 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26050.00 │26100.00│-100.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│812000.00 │812000.0│0.00│2674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│36650.00 │35950.00│-1350.00│5815│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│71800.00 │73000.00│500.00 │32836 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22850.00 │23050.00│50.00 │2580│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│32300.00 │31850.00│200.00 │35892 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│40550.00 │41200.00│-300.00 │1874│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│76200.00 │76700.00│-600.00 │15377 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│23000.00 │22750.00│-300.00 │3926│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5700.00 │5750.00 │180.00 │14650 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6350.00 │6640.00 │270.00 │25169 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12900.00 │12550.00│-200.00 │461 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15400.00 │15700.00│250.00 │125 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│163000.00 │157000.0│-7500.00│6477│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9390.00 │9570.00 │160.00 │6614│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│61500.00 │61500.00│-600.00 │10540 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│199500.00 │199000.0│-2000.00│787 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4650.00 │4660.00 │10.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│136500.00 │140000.0│3000.00 │10184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5450.00 │5430.00 │10.00 │1129│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│174000.00 │173000.0│-2500.00│1664│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│167000.00 │167000.0│-500.00 │4498│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21200.00 │21350.00│50.00 │1017│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│103000.00 │104500.0│500.00 │1458│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│26200.00 │26400.00│-100.00 │3149│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1580.00 │1590.00 │10.00 │5408│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│46600.00 │44700.00│-2700.00│266499 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│197500.00 │191500.0│-9500.00│25922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28100.00 │28200.00│-350.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│23800.00 │25500.00│1650.00 │5000│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│350500.00 │348000.0│-6500.00│33671 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13350.00 │13250.00│-350.00 │1498│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18850.00 │18150.00│-1000.00│7548│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│34750.00 │34100.00│-900.00 │1445│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│269000.00 │263400.0│-5500.00│6724│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6950.00 │6750.00 │-260.00 │7817│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│240500.00 │237500.0│-7500.00│26827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│42250.00 │41650.00│-1000.00│13058 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1538000.00│1532000.│-24000.0│1721│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│48300.00 │48200.00│-100.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│185000.00 │191500.0│6000.00 │1510│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│59500.00 │58700.00│-400.00 │1666│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│75600.00 │75700.00│0.00│2301│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│269000.00 │269000.0│-3000.00│32 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12400.00 │12100.00│-450.00 │10789 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4190.00 │4180.00 │-10.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45250.00 │46600.00│900.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│388500.00 │387500.0│-2000.00│453 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│104500.00 │103000.0│-2000.00│212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│155500.00 │156000.0│-1500.00│33 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│36400.00 │35750.00│-1050.00│2353│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│84700.00 │85300.00│200.00 │37 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│60100.00 │60100.00│-600.00 │180 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│28050.00 │28300.00│150.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│66900.00 │67600.00│100.00 │4173│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│21200.00 │20800.00│-650.00 │307 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│300500.00 │300000.0│-1500.00│195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29550.00 │29850.00│400.00 │455 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│34950.00 │33700.00│-1350.00│2903│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│223000.00 │223500.0│-2000.00│783 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46750.00 │46900.00│-650.00 │113 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│30450.00 │31450.00│750.00 │5251│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3330.00 │3440.00 │90.00 │16954 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│191500.00 │190500.0│-2500.00│1243│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│121000.00 │122000.0│0.00│857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│68800.00 │67800.00│-800.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│20250.00 │20300.00│-500.00 │1549│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40500.00 │40600.00│-50.00 │352 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│177500.00 │161800.0│-12200.0│2832│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│112900.00 │112100.0│-2600.00│132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│234600.00 │227400.0│-9800.00│94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│139900.00 │135900.0│-4600.00│316 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│39600.00 │39900.00│0.00│2483│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│31050.00 │32200.00│750.00 │26459 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│39950.00 │39950.00│-250.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│19350.00 │19750.00│200.00 │33823 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│31200.00 │31650.00│-100.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│32350.00 │31900.00│-450.00 │1170│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│64000.00 │62900.00│-400.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10000.00 │9990.00 │-210.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│30600.00 │29650.00│-1050.00│729 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│132000.00 │128000.0│-5000.00│16000 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│86900.00 │84100.00│-3700.00│19370 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│76900.00 │75900.00│-1600.00│7458│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7880.00 │7610.00 │-270.00 │9278│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28950.00 │28800.00│-450.00 │179 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8690.00 │8910.00 │210.00 │30737 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20400.00 │20300.00│-150.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│42000.00 │41050.00│-1150.00│3145│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│31000.00 │30000.00│-1350.00│1387│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│33600.00 │32950.00│-850.00 │5520│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5620.00 │5610.00 │-120.00 │1144│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3620.00 │3670.00 │10.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│74200.00 │74100.00│200.00 │1795│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│34450.00 │33450.00│-1450.00│292 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9200.00 │9030.00 │-240.00 │395 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│33500.00 │34950.00│-2250.00│934 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│27850.00 │26700.00│-1550.00│2190│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│29300.00 │28650.00│-900.00 │895 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│22350.00 │22200.00│-650.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7620.00 │7610.00 │-60.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │42560.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │9480.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10930.00 │10900.00│-75.00 │313 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14170.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
