[표] 코스피 지수선물·옵션 시세표(5일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│59000.00 │60200.00│1600.00 │1507163 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│220500.00 │222500.0│3500.00 │4743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│220000.00 │225500.0│6500.00 │18141 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22850.00 │22850.00│100.00 │13087 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20400.00 │20500.00│150.00 │41179 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│173500.00 │175500.0│4500.00 │66295 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33150.00 │33400.00│600.00 │4254│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│31500.00 │31500.00│300.00 │108094 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│52200.00 │52200.00│700.00 │138428 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│229000.00 │233500.0│6500.00 │16139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│470500.00 │484500.0│25500.00│38770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│141000.00 │141000.0│1500.00 │17729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│86600.00 │86100.00│300.00 │36470 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│27750.00 │29300.00│1850.00 │13794 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│30250.00 │29800.00│150.00 │18881 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│71000.00 │71000.00│300.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│33950.00 │34400.00│550.00 │1270│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83200.00 │83900.00│300.00 │8144│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│82800.00 │83800.00│400.00 │1842│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│32100.00 │32250.00│450.00 │80753 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│135000.00 │138500.0│5500.00 │42312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│77200.00 │78900.00│1500.00 │2488│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14650.00 │14850.00│350.00 │19517 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│41850.00 │42800.00│1250.00 │99125 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│664000.00 │677000.0│28000.00│25187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8830.00 │8940.00 │160.00 │38159 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8270.00 │8410.00 │160.00 │13783 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│84200.00 │86000.00│2600.00 │266304 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│28150.00 │28400.00│500.00 │9507│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│150500.00 │148500.0│-1500.00│4783│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│31550.00 │32000.00│400.00 │1095│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│294000.00 │299000.0│1000.00 │51212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20150.00 │20600.00│400.00 │13756 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11600.00 │11850.00│400.00 │70250 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│56400.00 │56900.00│600.00 │8295│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│385000.00 │387500.0│-1500.00│45 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8510.00 │8560.00 │80.00 │2974│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│78800.00 │79000.00│1200.00 │6750│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25400.00 │25350.00│-50.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13550.00 │13600.00│150.00 │600 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│14150.00 │14600.00│750.00 │57838 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│86400.00 │86300.00│-100.00 │487 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│245000.00 │245000.0│5000.00 │30950 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│63200.00 │63700.00│200.00 │4800│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5160.00 │5250.00 │90.00 │35178 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│30950.00 │31200.00│150.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25650.00 │26050.00│500.00 │6472│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│844000.00 │843000.0│6000.00 │3289│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│34800.00 │35100.00│450.00 │944 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│71400.00 │72500.00│1400.00 │9949│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22200.00 │22700.00│600.00 │2738│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31500.00 │31450.00│-150.00 │13774 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│42950.00 │43050.00│500.00 │2035│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│75800.00 │75600.00│300.00 │8166│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│21750.00 │21650.00│0.00│2110│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5820.00 │5850.00 │130.00 │2823│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6800.00 │6770.00 │10.00 │7749│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12350.00 │12400.00│150.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│16400.00 │16700.00│350.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│156000.00 │156000.0│0.00│14694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9860.00 │10100.00│300.00 │16098 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│63200.00 │64600.00│4900.00 │25074 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│188000.00 │192500.0│6000.00 │812 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4600.00 │4760.00 │170.00 │648 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│136000.00 │156500.0│21500.00│23435 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5370.00 │5400.00 │70.00 │842 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│175500.00 │177500.0│1500.00 │591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│164500.00 │164000.0│0.00│2214│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21600.00 │21500.00│-100.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│114000.00 │116500.0│2500.00 │4564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25350.00 │25600.00│1250.00 │7297│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1640.00 │1620.00 │10.00 │23227 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│45800.00 │48000.00│5150.00 │762747 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│173000.00 │178500.0│7000.00 │6099│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│30900.00 │30200.00│-200.00 │1931│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24150.00 │24050.00│150.00 │2164│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│358500.00 │363500.0│3000.00 │68083 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│12950.00 │13100.00│200.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18250.00 │18350.00│350.00 │4527│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│33000.00 │34000.00│400.00 │5534│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│267500.00 │285400.0│19000.00│10036 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6730.00 │6950.00 │260.00 │7412│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│272500.00 │272500.0│2000.00 │32773 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│41850.00 │43800.00│2650.00 │13606 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1499000.00│1515000.│18000.00│87 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│45700.00 │45850.00│300.00 │323 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│183500.00 │184500.0│0.00│371 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│56800.00 │57000.00│200.00 │443 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│71700.00 │74100.00│3800.00 │7136│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│285000.00 │287500.0│4500.00 │121 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│11950.00 │12050.00│200.00 │5327│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4160.00 │4230.00 │70.00 │792 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45500.00 │45450.00│500.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│386500.00 │387500.0│1500.00 │503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│99800.00 │100500.0│700.00 │116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│161000.00 │162500.0│2500.00 │33 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│33050.00 │33300.00│300.00 │879 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│84800.00 │84800.00│300.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│63900.00 │64700.00│600.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27650.00 │27700.00│100.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│61000.00 │61800.00│700.00 │1973│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20650.00 │20850.00│200.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│300000.00 │301000.0│4500.00 │144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│28800.00 │29550.00│950.00 │139 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│37650.00 │38500.00│850.00 │3018│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│213000.00 │213500.0│0.00│361 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│45150.00 │45750.00│1000.00 │205 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28600.00 │28550.00│-100.00 │1134│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3420.00 │3490.00 │110.00 │7560│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│201000.00 │206000.0│7500.00 │6452│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│104000.00 │108000.0│5500.00 │2605│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│64400.00 │65600.00│1200.00 │67 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│20050.00 │20150.00│200.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│38900.00 │39650.00│1000.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│191100.00 │189700.0│100.00 │117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│122100.00 │122000.0│2000.00 │774 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│253300.00 │238800.0│8500.00 │113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│135600.00 │135500.0│500.00 │357 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│38000.00 │37950.00│250.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│29850.00 │30350.00│550.00 │4673│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│37950.00 │38300.00│-1300.00│3318│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17000.00 │17300.00│400.00 │658 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│35000.00 │35050.00│250.00 │6638│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31550.00 │32300.00│1000.00 │1171│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│64700.00 │65200.00│1100.00 │937 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9970.00 │10100.00│200.00 │1018│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│30350.00 │31150.00│950.00 │4527│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│124500.00 │126500.0│3500.00 │6095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│92000.00 │91900.00│1100.00 │20134 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│79500.00 │83100.00│4800.00 │7942│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7220.00 │7450.00 │270.00 │2889│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│29450.00 │29300.00│50.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9300.00 │9450.00 │180.00 │9862│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20250.00 │20300.00│150.00 │879 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│44400.00 │45750.00│1650.00 │4165│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│33300.00 │34750.00│1250.00 │11769 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│33600.00 │35550.00│2200.00 │16765 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5560.00 │5590.00 │30.00 │521 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3520.00 │3530.00 │10.00 │1192│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│83000.00 │84900.00│3300.00 │961 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│35500.00 │35700.00│200.00 │2012│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9560.00 │9620.00 │180.00 │1836│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│36200.00 │37450.00│200.00 │845 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│29900.00 │30550.00│650.00 │2511│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│29600.00 │29650.00│50.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│21650.00 │22100.00│500.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7970.00 │8005.00 │205.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │43750.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9535.00 │9545.00 │-15.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11120.00 │11200.00│185.00 │1663│
│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
