[표] 코스피 지수선물·옵션 시세표(27일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60200.00 │59800.00│-700.00 │1536047 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│233000.00 │232500.0│-1000.00│3508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│217000.00 │219000.0│1000.00 │17171 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22850.00 │23050.00│100.00 │11083 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20850.00 │20750.00│-200.00 │49012 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│173500.00 │172000.0│500.00 │298016 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32800.00 │32250.00│-850.00 │4822│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│30600.00 │30200.00│-800.00 │87695 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│50300.00 │52800.00│4650.00 │524163 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│243000.00 │244500.0│500.00 │53699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│414500.00 │429000.0│11000.00│39748 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│138500.00 │140000.0│1000.00 │20619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│88800.00 │89400.00│500.00 │33942 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│29100.00 │29350.00│-50.00 │30127 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│31350.00 │29800.00│-1750.00│50127 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│70800.00 │70800.00│-900.00 │3707│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34150.00 │33550.00│-1450.00│1177│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83800.00 │83600.00│-800.00 │5935│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│81900.00 │80700.00│-2200.00│2453│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│32550.00 │31100.00│-1500.00│149666 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│131500.00 │131500.0│-500.00 │13005 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│78900.00 │78500.00│-400.00 │1171│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14650.00 │14650.00│0.00│71222 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│42200.00 │41650.00│-700.00 │77544 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│635000.00 │631000.0│-16000.0│24330 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8440.00 │8370.00 │-190.00 │49126 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8370.00 │8460.00 │40.00 │9614│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│82500.00 │82600.00│-1000.00│177161 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│27800.00 │27900.00│0.00│26656 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│148500.00 │148500.0│-1500.00│8430│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33400.00 │33300.00│-100.00 │993 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│281500.00 │282500.0│1500.00 │35550 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│21150.00 │20750.00│-600.00 │19626 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11500.00 │11500.00│0.00│4623│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│57300.00 │56600.00│-1400.00│3374│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│374000.00 │380500.0│4000.00 │1333│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8490.00 │8390.00 │-150.00 │20684 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│82100.00 │81400.00│-1300.00│26608 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│24450.00 │24850.00│0.00│1153│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13400.00 │13500.00│-100.00 │1264│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│12750.00 │13450.00│350.00 │51980 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│87300.00 │86000.00│-2100.00│2031│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│236000.00 │232500.0│-5500.00│24667 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│65100.00 │66500.00│800.00 │42458 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5100.00 │5110.00 │-70.00 │12250 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29650.00 │29650.00│-500.00 │2577│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26000.00 │26000.00│-450.00 │1540│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│785000.00 │780000.0│-15000.0│3116│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│33650.00 │33500.00│-300.00 │2201│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│69800.00 │70600.00│600.00 │17962 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22500.00 │22400.00│-350.00 │1050│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31100.00 │30600.00│-700.00 │15485 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│42050.00 │42900.00│1150.00 │13246 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│76100.00 │75100.00│-600.00 │17447 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22300.00 │22500.00│150.00 │2952│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5680.00 │5600.00 │-190.00 │13486 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6850.00 │6600.00 │-240.00 │30914 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12300.00 │12350.00│-100.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15400.00 │15600.00│100.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│152500.00 │155000.0│2500.00 │6375│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9580.00 │9500.00 │-250.00 │6211│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│58900.00 │59400.00│-600.00 │7377│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│193500.00 │193000.0│-3500.00│3399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4570.00 │4600.00 │-30.00 │745 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│140500.00 │135000.0│-6500.00│4139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5370.00 │5330.00 │-30.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│185000.00 │180500.0│-500.00 │7437│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│163000.00 │160500.0│-3000.00│4958│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│20350.00 │20550.00│-50.00 │4222│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│120500.00 │116000.0│-2000.00│82823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25250.00 │25300.00│-200.00 │5152│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1670.00 │1580.00 │-110.00 │42476 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│41650.00 │44250.00│2250.00 │385348 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│176000.00 │177500.0│-1500.00│11565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│29900.00 │29850.00│-450.00 │3653│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│25850.00 │25100.00│-1050.00│4725│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│326500.00 │332500.0│4500.00 │61722 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│12600.00 │13150.00│350.00 │3001│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18750.00 │17950.00│-800.00 │30116 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│31900.00 │33100.00│1000.00 │846 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│248600.00 │253400.0│11400.00│18649 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6700.00 │6690.00 │-20.00 │19352 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│238500.00 │239500.0│500.00 │30727 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│38600.00 │40550.00│1650.00 │14144 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1509000.00│1538000.│15000.00│533 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│45650.00 │46000.00│-800.00 │733 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│193000.00 │191500.0│-2000.00│1688│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│58200.00 │57200.00│-1200.00│755 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│72400.00 │72200.00│-900.00 │4108│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│273000.00 │270000.0│-6500.00│169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│11900.00 │12050.00│50.00 │12363 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4290.00 │4260.00 │-60.00 │1635│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│46250.00 │45900.00│-1250.00│204 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│367000.00 │363500.0│-8000.00│1061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│98500.00 │98500.00│-1500.00│653 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│162500.00 │162000.0│-500.00 │331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│33400.00 │34450.00│950.00 │2238│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│84200.00 │83100.00│-1800.00│94 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│58400.00 │58000.00│-1100.00│128 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27750.00 │27900.00│-250.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│63100.00 │61300.00│-3000.00│3840│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│19900.00 │20000.00│-400.00 │801 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│287000.00 │288500.0│-2500.00│102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29500.00 │28950.00│-850.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│34400.00 │35500.00│1100.00 │15616 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│214500.00 │212500.0│-6500.00│933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│45300.00 │44850.00│-1150.00│453 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│29450.00 │29100.00│-500.00 │4340│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3340.00 │3300.00 │-70.00 │2820│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│195000.00 │188500.0│-6500.00│1665│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│113500.00 │112500.0│-1000.00│863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│65700.00 │64600.00│-1400.00│259 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19050.00 │19200.00│-100.00 │2299│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40250.00 │40000.00│-350.00 │605 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│187400.00 │186000.0│-3500.00│489 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│111300.00 │111100.0│-800.00 │629 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│211100.00 │214500.0│3200.00 │168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│130800.00 │130600.0│2800.00 │2524│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│36650.00 │36500.00│-700.00 │3039│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│30500.00 │29150.00│-2000.00│9341│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│38500.00 │38000.00│-500.00 │1514│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18600.00 │17650.00│-1050.00│5592│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│30100.00 │30000.00│100.00 │1017│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31700.00 │30800.00│-100.00 │2248│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│61900.00 │62100.00│300.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9560.00 │9720.00 │80.00 │7928│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│28450.00 │28850.00│200.00 │1481│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│120500.00 │123500.0│1500.00 │14300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│81400.00 │82700.00│100.00 │23399 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│71300.00 │72700.00│800.00 │5328│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│6810.00 │7080.00 │250.00 │15714 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28200.00 │28400.00│50.00 │205 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9020.00 │8830.00 │-320.00 │34597 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│19800.00 │19950.00│50.00 │953 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│42300.00 │42000.00│-300.00 │7347│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│28750.00 │28800.00│-500.00 │2195│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│31150.00 │32100.00│700.00 │5103│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5570.00 │5580.00 │-70.00 │2941│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3740.00 │3730.00 │-90.00 │3078│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│69100.00 │71500.00│1200.00 │475 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│30400.00 │31300.00│150.00 │1771│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│8240.00 │8520.00 │30.00 │3872│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│32750.00 │33700.00│600.00 │1127│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│25050.00 │26750.00│1500.00 │4937│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│26500.00 │27250.00│750.00 │364 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│20500.00 │20350.00│-250.00 │980 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7680.00 │7680.00 │-10.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │40315.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9485.00 │9520.00 │-165.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10650.00 │10660.00│-30.00 │324 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14215.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
