[표] 코스피 지수선물·옵션 시세표(2일)-2

[표] 코스피 지수선물·옵션 시세표(2일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│56500.00 │57200.00│500.00 │2257607 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│216000.00 │214500.0│0.00│4696│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│209000.00 │215500.0│6500.00 │25513 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22100.00 │22350.00│250.00 │13653 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20050.00 │20400.00│450.00 │44936 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│166000.00 │171000.0│6500.00 │105898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32100.00 │32500.00│400.00 │1990│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│30550.00 │31700.00│1250.00 │136060 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│51000.00 │51700.00│700.00 │116427 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│228000.00 │227000.0│1000.00 │30517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│445000.00 │440000.0│0.00│33041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│133500.00 │133500.0│500.00 │19322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│84600.00 │85100.00│1500.00 │32886 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│27000.00 │27700.00│600.00 │2833│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│29200.00 │30100.00│1250.00 │20987 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│68400.00 │68400.00│500.00 │3115│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│33250.00 │33200.00│-50.00 │673 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│81600.00 │83100.00│2100.00 │6960│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│79200.00 │79600.00│1300.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│30500.00 │32100.00│1800.00 │85279 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│125000.00 │122000.0│-3500.00│10183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│76000.00 │76800.00│500.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│13900.00 │14300.00│500.00 │30772 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│40450.00 │42000.00│1950.00 │87602 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│610000.00 │626000.0│14000.00│41343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8460.00 │8650.00 │260.00 │33934 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8220.00 │8320.00 │120.00 │16624 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│79800.00 │79600.00│-200.00 │201680 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│26800.00 │27700.00│1000.00 │15117 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│143000.00 │147500.0│5500.00 │3198│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│31500.00 │33300.00│2500.00 │3925│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│293000.00 │286500.0│-3500.00│33008 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20150.00 │20200.00│150.00 │21491 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11100.00 │11200.00│150.00 │4719│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│54100.00 │55000.00│600.00 │3389│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│382000.00 │383000.0│2000.00 │107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8250.00 │8460.00 │250.00 │4873│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│78300.00 │77300.00│-700.00 │18867 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│23900.00 │24300.00│150.00 │300 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13050.00 │13250.00│100.00 │1723│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13750.00 │13900.00│100.00 │32845 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│83500.00 │85400.00│2300.00 │2262│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│232500.00 │236500.0│4500.00 │22380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│63500.00 │64100.00│1100.00 │8346│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5090.00 │5100.00 │60.00 │11690 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29900.00 │31150.00│1700.00 │1757│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25100.00 │25400.00│300.00 │947 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│780000.00 │787000.0│16000.00│2797│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│33600.00 │33400.00│-200.00 │1016│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│68900.00 │69900.00│1100.00 │7757│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│21800.00 │21800.00│-150.00 │1330│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│30650.00 │30900.00│500.00 │8832│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│41900.00 │42200.00│500.00 │1540│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│74600.00 │74700.00│500.00 │8841│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│20850.00 │21250.00│1250.00 │3059│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5460.00 │5700.00 │230.00 │10573 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6220.00 │6700.00 │490.00 │22835 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12050.00 │12100.00│100.00 │551 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15500.00 │16100.00│700.00 │2707│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│152000.00 │150000.0│-500.00 │2790│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9500.00 │9700.00 │250.00 │8658│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│62300.00 │64800.00│3000.00 │9618│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│181000.00 │183500.0│500.00 │1318│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4520.00 │4540.00 │50.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│133000.00 │133000.0│0.00│9482│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5210.00 │5230.00 │60.00 │1020│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│169000.00 │171000.0│2000.00 │826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│159500.00 │158500.0│1500.00 │2070│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21050.00 │20950.00│200.00 │264 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│111000.00 │112000.0│2000.00 │7620│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│24100.00 │24650.00│850.00 │4080│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1540.00 │1560.00 │30.00 │11328 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│44200.00 │46750.00│3250.00 │358869 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│169000.00 │173000.0│6000.00 │4029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28350.00 │29000.00│950.00 │1694│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│23400.00 │23900.00│800.00 │1432│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│331500.00 │333500.0│4000.00 │30002 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│12600.00 │12850.00│50.00 │4648│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│17450.00 │17650.00│300.00 │6215│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│32100.00 │33800.00│2900.00 │2512│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│265600.00 │265200.0│1800.00 │8518│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6570.00 │6640.00 │40.00 │7621│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│242000.00 │245000.0│5000.00 │28837 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│38900.00 │40000.00│1100.00 │6727│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1511000.00│1525000.│25000.00│270 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│43750.00 │43850.00│100.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│180000.00 │185500.0│6500.00 │1194│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│52900.00 │54000.00│600.00 │1877│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│69500.00 │70700.00│1000.00 │5981│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│269000.00 │269500.0│7000.00 │995 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│11350.00 │11350.00│100.00 │8329│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4030.00 │4050.00 │30.00 │813 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│44900.00 │45000.00│800.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│363000.00 │359000.0│-2500.00│405 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│94400.00 │93900.00│100.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│153500.00 │158000.0│5000.00 │39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│32400.00 │32950.00│500.00 │700 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│82300.00 │81700.00│-1200.00│2 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│60000.00 │60800.00│1300.00 │228 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27600.00 │27500.00│200.00 │141 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│59400.00 │61700.00│2400.00 │2108│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20000.00 │19850.00│-100.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│287500.00 │287000.0│-1000.00│51 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│28150.00 │28000.00│-200.00 │104 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│36600.00 │37600.00│2050.00 │36590 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│209000.00 │210000.0│2000.00 │376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│43800.00 │44600.00│1050.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28050.00 │27900.00│-200.00 │1823│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3280.00 │3330.00 │60.00 │2912│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│195500.00 │195000.0│1500.00 │1791│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│104000.00 │105500.0│3000.00 │500 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│65900.00 │63200.00│-3100.00│1387│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│18850.00 │19200.00│350.00 │1145│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│37900.00 │38550.00│450.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│183400.00 │182500.0│-600.00 │118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│112500.00 │118500.0│7400.00 │338 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│222500.00 │227400.0│5400.00 │106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│131800.00 │130300.0│-1300.00│2368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│36150.00 │36500.00│700.00 │894 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│29300.00 │31350.00│2500.00 │14506 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│37200.00 │37300.00│200.00 │1138│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17700.00 │17250.00│-550.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│32600.00 │31800.00│-650.00 │1195│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│30600.00 │30650.00│250.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62100.00 │62500.00│0.00│805 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9680.00 │9770.00 │90.00 │1958│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│28800.00 │29350.00│600.00 │1070│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│117500.00 │122000.0│4500.00 │8410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│84900.00 │85400.00│800.00 │12537 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│74000.00 │75200.00│1500.00 │2487│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7050.00 │7150.00 │110.00 │3830│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28550.00 │28650.00│50.00 │29 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8990.00 │9190.00 │300.00 │7478│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│19850.00 │19900.00│100.00 │1408│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│42500.00 │43300.00│850.00 │2552│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│27800.00 │28300.00│600.00 │1725│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│30150.00 │31800.00│1600.00 │4152│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5530.00 │5530.00 │20.00 │5519│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3580.00 │3570.00 │30.00 │763 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│78900.00 │73600.00│1100.00 │203 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│31700.00 │32000.00│0.00│226 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│8940.00 │9000.00 │160.00 │2870│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│34000.00 │34500.00│200.00 │441 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│27200.00 │27100.00│100.00 │3531│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│28200.00 │28200.00│0.00│234 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│20250.00 │20000.00│-400.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7515.00 │7565.00 │0.00│171 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │41025.00 │41200.00│-140.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │9420.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10705.00 │10865.00│180.00 │1387│
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13655.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>