[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│59500.00 │59100.00│-700.00 │1188501 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│232500.00 │229500.0│-3000.00│2764│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│218000.00 │216500.0│-2500.00│9283│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22950.00 │22800.00│-250.00 │28461 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20650.00 │20650.00│-100.00 │27456 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│172000.00 │174000.0│2000.00 │110997 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32250.00 │33750.00│1500.00 │4748│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│30000.00 │31550.00│1350.00 │113097 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│52800.00 │53800.00│1000.00 │212767 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│242500.00 │253500.0│9000.00 │38764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│433000.00 │428000.0│-1000.00│18858 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│139000.00 │139500.0│-500.00 │24618 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│88900.00 │89900.00│500.00 │22792 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│28700.00 │29050.00│-300.00 │10530 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│29900.00 │30100.00│300.00 │26185 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│70500.00 │72500.00│1700.00 │2838│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│33350.00 │34600.00│1050.00 │1311│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│82900.00 │83100.00│-500.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│80200.00 │81000.00│300.00 │1257│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│30750.00 │31500.00│400.00 │63748 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│132000.00 │131500.0│0.00│3892│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│78000.00 │78800.00│300.00 │776 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14600.00 │14700.00│50.00 │30135 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│41650.00 │41950.00│300.00 │62829 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│646000.00 │642000.0│11000.00│16115 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8320.00 │8490.00 │120.00 │31624 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8400.00 │8470.00 │10.00 │8274│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│82100.00 │82800.00│200.00 │144869 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│27550.00 │28500.00│600.00 │26928 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│149000.00 │149000.0│500.00 │3623│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32950.00 │32850.00│-450.00 │471 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│282500.00 │300000.0│17500.00│55251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20600.00 │20750.00│0.00│25606 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11500.00 │11600.00│100.00 │3122│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│56500.00 │56900.00│300.00 │7202│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│376500.00 │381000.0│500.00 │374 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8290.00 │8500.00 │110.00 │2831│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│81400.00 │87000.00│5600.00 │35350 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│24650.00 │25000.00│150.00 │696 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13350.00 │13650.00│150.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13450.00 │13850.00│400.00 │34190 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│85000.00 │88400.00│2400.00 │1711│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│233500.00 │247000.0│14500.00│27442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│66100.00 │65800.00│-700.00 │10692 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5080.00 │5170.00 │60.00 │5855│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29600.00 │30300.00│650.00 │1736│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25800.00 │26050.00│50.00 │755 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│779000.00 │801000.0│21000.00│3469│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│33550.00 │34500.00│1000.00 │594 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│71600.00 │73000.00│2400.00 │14920 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22450.00 │22450.00│50.00 │283 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│30500.00 │30950.00│350.00 │14599 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│43800.00 │44750.00│1850.00 │9250│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│75000.00 │75600.00│500.00 │5357│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22350.00 │22650.00│150.00 │1522│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5570.00 │5750.00 │150.00 │10045 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6550.00 │6660.00 │60.00 │14061 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12250.00 │12400.00│50.00 │234 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15550.00 │15400.00│-200.00 │143 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│154500.00 │162000.0│7000.00 │15732 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9620.00 │9850.00 │350.00 │11987 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│60600.00 │65500.00│6100.00 │34503 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│192000.00 │193000.0│0.00│229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4550.00 │4550.00 │-50.00 │3110│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│135000.00 │135500.0│500.00 │4520│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5340.00 │5360.00 │30.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│179500.00 │177000.0│-3500.00│4291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│159500.00 │160000.0│-500.00 │3451│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│20350.00 │20600.00│50.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│115000.00 │113500.0│-2500.00│48346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25450.00 │25400.00│100.00 │4373│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1580.00 │1580.00 │0.00│10716 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│44650.00 │46100.00│1850.00 │321563 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│175000.00 │175500.0│-2000.00│17828 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│29400.00 │29550.00│-300.00 │2839│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24350.00 │24750.00│-350.00 │2281│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│334000.00 │346000.0│13500.00│58869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13000.00 │13250.00│100.00 │1752│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18000.00 │18500.00│550.00 │15614 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│33150.00 │34050.00│950.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│255600.00 │255700.0│2300.00 │9047│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6680.00 │6840.00 │150.00 │8273│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│239500.00 │243500.0│4000.00 │21421 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│40400.00 │41300.00│750.00 │8707│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1514000.00│1513000.│-25000.0│763 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│45400.00 │45450.00│-550.00 │689 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│189000.00 │190000.0│-1500.00│2247│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│56900.00 │56800.00│-400.00 │894 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│71600.00 │71900.00│-300.00 │2097│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│268500.00 │272500.0│2500.00 │40 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12150.00 │12150.00│100.00 │1249│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4240.00 │4230.00 │-30.00 │1419│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45600.00 │46100.00│200.00 │197 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│362500.00 │368000.0│4500.00 │322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│98800.00 │99700.00│1200.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│161000.00 │160500.0│-1500.00│243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│33900.00 │34100.00│-350.00 │3953│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│82200.00 │83800.00│700.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│58200.00 │60600.00│2600.00 │1094│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27850.00 │28000.00│100.00 │197 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│61300.00 │62200.00│900.00 │1386│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│19800.00 │20350.00│350.00 │600 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│286000.00 │289000.0│500.00 │46 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│28500.00 │28700.00│-250.00 │181 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│35200.00 │36400.00│900.00 │6845│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│212000.00 │213000.0│500.00 │233 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│44850.00 │45300.00│450.00 │106 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28850.00 │30150.00│1050.00 │1466│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3310.00 │3420.00 │120.00 │4895│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│188000.00 │194500.0│6000.00 │874 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│112500.00 │113000.0│500.00 │246 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│64000.00 │67900.00│3300.00 │1618│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19250.00 │19600.00│400.00 │1283│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│39400.00 │39500.00│-500.00 │248 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│183900.00 │185000.0│-1000.00│241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│111000.00 │114400.0│3300.00 │245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│215900.00 │220600.0│6100.00 │59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│131200.00 │137700.0│7100.00 │2098│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│36650.00 │37600.00│1100.00 │1430│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│29000.00 │29600.00│450.00 │5417│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│37550.00 │37900.00│-100.00 │943 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17600.00 │18100.00│450.00 │2828│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│29900.00 │30800.00│800.00 │487 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│30250.00 │31650.00│850.00 │2800│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62500.00 │63000.00│900.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9790.00 │9910.00 │190.00 │6555│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│28650.00 │30100.00│1250.00 │1840│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│123000.00 │126000.0│2500.00 │7857│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│83300.00 │85100.00│2400.00 │10254 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│72700.00 │75400.00│2700.00 │2495│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│6990.00 │7350.00 │270.00 │6228│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28450.00 │28900.00│500.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8820.00 │9000.00 │170.00 │11572 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│19950.00 │20150.00│200.00 │361 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│41850.00 │42750.00│750.00 │4937│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│28800.00 │28850.00│50.00 │1485│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│31800.00 │32800.00│700.00 │4505│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5560.00 │5590.00 │10.00 │2286│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3670.00 │3800.00 │70.00 │1376│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│71700.00 │73700.00│2200.00 │543 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│31400.00 │32700.00│1400.00 │1169│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│8520.00 │9250.00 │730.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│33650.00 │34800.00│1100.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│26750.00 │27700.00│950.00 │1787│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│27250.00 │28700.00│1450.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│19000.00 │21000.00│650.00 │361 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │7680.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │40340.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9450.00 │9455.00 │-65.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10685.00 │10770.00│110.00 │898 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14120.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
