[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│58300.00 │58200.00│-900.00 │1812153 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│226000.00 │222000.0│-7500.00│3408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│210500.00 │212500.0│-4000.00│13445 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22650.00 │22550.00│-250.00 │23141 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20450.00 │20350.00│-300.00 │39048 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│169500.00 │170000.0│-4000.00│99469 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33100.00 │33400.00│-350.00 │6591│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│31050.00 │31550.00│0.00│74230 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│52900.00 │53100.00│-700.00 │182930 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│247500.00 │238500.0│-15000.0│47302 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│423000.00 │430500.0│2500.00 │18304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│136500.00 │137500.0│-2000.00│22730 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│88700.00 │87000.00│-2900.00│35362 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│28350.00 │28500.00│-550.00 │12524 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│29150.00 │29350.00│-750.00 │17765 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│71000.00 │70300.00│-2200.00│1261│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34000.00 │33950.00│-650.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│82400.00 │82400.00│-700.00 │3043│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│79500.00 │80000.00│-1000.00│778 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│30900.00 │30850.00│-650.00 │65777 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│128500.00 │129000.0│-2500.00│6873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│78000.00 │77500.00│-1300.00│971 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14500.00 │14350.00│-350.00 │50796 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│41400.00 │41100.00│-850.00 │59340 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│631000.00 │652000.0│10000.00│26936 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8350.00 │8540.00 │50.00 │80492 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8400.00 │8310.00 │-160.00 │46039 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│81900.00 │81500.00│-1300.00│171730 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│28000.00 │27100.00│-1400.00│14835 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│146000.00 │143000.0│-6000.00│3850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32400.00 │33200.00│350.00 │1656│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│298000.00 │299000.0│-1000.00│57897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20400.00 │20350.00│-400.00 │28573 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11500.00 │11400.00│-200.00 │12117 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│55500.00 │55500.00│-1400.00│4506│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│377500.00 │382000.0│1000.00 │129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8290.00 │8400.00 │-100.00 │5793│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│84200.00 │83400.00│-3600.00│25203 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│24900.00 │24750.00│-250.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13450.00 │13400.00│-250.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13400.00 │14150.00│300.00 │63423 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│86400.00 │84800.00│-3600.00│1322│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│242000.00 │240500.0│-6500.00│22298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│65100.00 │64000.00│-1800.00│11280 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5070.00 │5070.00 │-100.00 │18901 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29850.00 │30250.00│-50.00 │311 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25500.00 │25450.00│-600.00 │1886│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│795000.00 │812000.0│11000.00│2471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│33800.00 │33700.00│-800.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│71300.00 │70700.00│-2300.00│19777 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22150.00 │22150.00│-300.00 │1434│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│30350.00 │30250.00│-700.00 │8780│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│44100.00 │44250.00│-500.00 │5802│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│74700.00 │75000.00│-600.00 │12142 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22600.00 │21850.00│-800.00 │2706│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5690.00 │5690.00 │-60.00 │4153│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6650.00 │6500.00 │-160.00 │17577 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12150.00 │12100.00│-300.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15250.00 │15500.00│100.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│159000.00 │158500.0│-3500.00│8104│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9700.00 │9900.00 │50.00 │6405│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│64600.00 │66300.00│800.00 │25504 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│189000.00 │188000.0│-5000.00│1015│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4500.00 │4510.00 │-40.00 │1314│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│131000.00 │134500.0│-1000.00│5911│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5280.00 │5240.00 │-120.00 │1841│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│172000.00 │171000.0│-6000.00│3826│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│160500.00 │165500.0│5500.00 │17823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│20400.00 │20750.00│150.00 │1085│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│111000.00 │111000.0│-2500.00│41122 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│24850.00 │24450.00│-950.00 │5964│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1570.00 │1550.00 │-30.00 │10444 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│45050.00 │45700.00│-400.00 │300062 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│171500.00 │177500.0│2000.00 │9155│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│29000.00 │28800.00│-750.00 │845 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24700.00 │24600.00│-150.00 │1289│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│342000.00 │342000.0│-4000.00│39770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│12950.00 │13050.00│-200.00 │2213│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18100.00 │18350.00│-150.00 │9394│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│33300.00 │32900.00│-1150.00│1216│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│256500.00 │265000.0│9300.00 │8173│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6740.00 │6890.00 │50.00 │10334 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│239500.00 │253500.0│10000.00│58435 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│39900.00 │40250.00│-1050.00│16405 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1513000.00│1504000.│-9000.00│604 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│45250.00 │45500.00│50.00 │3085│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│187500.00 │186000.0│-4000.00│1132│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│56000.00 │55800.00│-1000.00│949 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│70900.00 │70400.00│-1500.00│4530│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│270000.00 │271000.0│-1500.00│66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12000.00 │11800.00│-350.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4180.00 │4100.00 │-130.00 │1812│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45650.00 │45050.00│-1050.00│121 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│365000.00 │370000.0│2000.00 │468 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│99200.00 │100500.0│800.00 │546 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│157000.00 │156500.0│-4000.00│145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│33400.00 │32900.00│-1200.00│1119│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│82600.00 │82400.00│-1400.00│68 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│59500.00 │61100.00│500.00 │1419│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27800.00 │27650.00│-350.00 │177 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│60900.00 │60800.00│-1400.00│3461│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20000.00 │20050.00│-300.00 │547 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│286000.00 │288000.0│-1000.00│67 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│28300.00 │28500.00│-200.00 │158 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│35500.00 │36800.00│400.00 │16035 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│208500.00 │211500.0│-1500.00│483 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│44050.00 │44750.00│-550.00 │568 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│30000.00 │29100.00│-1050.00│3363│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3340.00 │3390.00 │-30.00 │6992│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│191000.00 │194500.0│0.00│3376│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│110500.00 │111500.0│-1500.00│625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│67900.00 │66300.00│-1600.00│1257│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19400.00 │19300.00│-300.00 │505 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│39100.00 │38350.00│-1150.00│501 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│182700.00 │185500.0│500.00 │397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│111600.00 │115400.0│1000.00 │234 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│222500.00 │233600.0│13000.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│134300.00 │136800.0│-900.00 │497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37200.00 │37800.00│200.00 │1438│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│28650.00 │28500.00│-1100.00│5519│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│37400.00 │37450.00│-450.00 │1268│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17650.00 │17750.00│-350.00 │1894│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│30750.00 │32700.00│1900.00 │5616│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31350.00 │31100.00│-550.00 │1291│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│61800.00 │62800.00│-200.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9910.00 │9940.00 │30.00 │6323│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│29100.00 │29200.00│-900.00 │1517│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│123500.00 │123500.0│-2500.00│9825│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│84000.00 │89600.00│4500.00 │32124 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│73700.00 │75600.00│200.00 │2775│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7260.00 │7300.00 │-50.00 │4674│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28500.00 │29200.00│300.00 │1123│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8960.00 │9020.00 │20.00 │10620 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20000.00 │19950.00│-200.00 │3106│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│41700.00 │43050.00│300.00 │5374│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│28450.00 │28650.00│-200.00 │2638│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│32400.00 │31950.00│-850.00 │6084│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5550.00 │5570.00 │-20.00 │1124│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3700.00 │3670.00 │-130.00 │1830│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│72500.00 │74300.00│600.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│31750.00 │33150.00│450.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9100.00 │9180.00 │-70.00 │6384│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│33950.00 │35500.00│700.00 │487 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│27100.00 │28600.00│900.00 │5929│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│28200.00 │29100.00│400.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│20400.00 │20900.00│-100.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7520.00 │7475.00 │-140.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │41400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9380.00 │9350.00 │-105.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10705.00 │10825.00│55.00 │391 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14260.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
