[표] 코스피 지수선물·옵션 시세표(6일)-2

[표] 코스피 지수선물·옵션 시세표(6일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60700.00 │60100.00│-100.00 │1615144 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│224000.00 │227000.0│4500.00 │6618│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│225000.00 │228000.0│2500.00 │10447 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22950.00 │22900.00│50.00 │21795 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20500.00 │20400.00│-100.00 │24578 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│176500.00 │170500.0│-5000.00│122434 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33700.00 │32900.00│-500.00 │2711│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│31550.00 │31700.00│200.00 │58131 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│52200.00 │52000.00│-200.00 │104274 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│233500.00 │230500.0│-3000.00│19424 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│492500.00 │500000.0│15500.00│60720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│141500.00 │140500.0│-500.00 │15045 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│86600.00 │87100.00│1000.00 │28910 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│29800.00 │28900.00│-400.00 │9074│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│29950.00 │29700.00│-100.00 │18432 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│71100.00 │73400.00│2400.00 │11162 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34100.00 │33900.00│-500.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│84200.00 │82900.00│-1000.00│9101│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│83700.00 │82700.00│-1100.00│1324│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│32400.00 │32600.00│350.00 │71816 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│140000.00 │141500.0│3000.00 │21978 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│78000.00 │79300.00│400.00 │533 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14800.00 │14850.00│0.00│60804 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│42800.00 │42750.00│-50.00 │50185 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│689000.00 │725000.0│48000.00│65287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│9000.00 │8910.00 │-30.00 │51045 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8400.00 │8330.00 │-80.00 │3500│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│86600.00 │86300.00│300.00 │215353 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│28800.00 │28150.00│-250.00 │6130│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│149500.00 │145500.0│-3000.00│5461│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32600.00 │32650.00│650.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│303500.00 │301500.0│2500.00 │52694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20800.00 │20900.00│300.00 │31573 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│12000.00 │11900.00│50.00 │30517 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│56700.00 │57200.00│300.00 │5318│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│391000.00 │398500.0│11000.00│305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8590.00 │8370.00 │-190.00 │1962│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│79500.00 │78800.00│-200.00 │12411 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25400.00 │24950.00│-400.00 │1602│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13550.00 │13550.00│-50.00 │359 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│14600.00 │14800.00│200.00 │37525 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│86600.00 │86700.00│400.00 │680 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│246500.00 │251500.0│6500.00 │21238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│64200.00 │63500.00│-200.00 │2787│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5320.00 │5210.00 │-40.00 │23197 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│31250.00 │31600.00│400.00 │206 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25950.00 │26100.00│50.00 │3499│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│837000.00 │848000.0│5000.00 │2153│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│35250.00 │34700.00│-400.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│72600.00 │71400.00│-1100.00│9348│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22600.00 │22850.00│150.00 │1120│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31400.00 │30950.00│-500.00 │7991│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│43400.00 │43500.00│450.00 │2893│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│75800.00 │75700.00│100.00 │7393│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│21800.00 │21450.00│-200.00 │7397│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5850.00 │5860.00 │10.00 │3167│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6860.00 │6930.00 │160.00 │6283│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12450.00 │12200.00│-200.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│16700.00 │16650.00│-50.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│156500.00 │151500.0│-4500.00│11914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│10100.00 │9950.00 │-150.00 │7505│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│66100.00 │64700.00│100.00 │10270 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│193000.00 │191000.0│-1500.00│3951│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4690.00 │4640.00 │-120.00 │226 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│153500.00 │154500.0│-2000.00│13085 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5440.00 │5370.00 │-30.00 │521 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│175500.00 │174500.0│-3000.00│1377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│163500.00 │163500.0│-500.00 │1086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21400.00 │21050.00│-450.00 │307 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│117000.00 │115500.0│-1000.00│3817│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25650.00 │25350.00│-250.00 │3535│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1620.00 │1580.00 │-40.00 │3016│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│49500.00 │48100.00│100.00 │464565 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│179500.00 │177000.0│-1500.00│2896│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│30400.00 │30500.00│300.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24200.00 │24100.00│50.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│367000.00 │370000.0│6500.00 │114423 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│12950.00 │12800.00│-300.00 │2277│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18300.00 │17950.00│-400.00 │14646 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│34000.00 │34000.00│0.00│883 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│287000.00 │275400.0│-10000.0│8429│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7000.00 │6800.00 │-150.00 │2888│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│273500.00 │278500.0│6000.00 │45771 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│43750.00 │42700.00│-1100.00│11254 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1520000.00│1519000.│4000.00 │197 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│46200.00 │46250.00│400.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│184000.00 │182500.0│-2000.00│443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│56500.00 │56700.00│-300.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│74400.00 │75000.00│900.00 │3676│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│287000.00 │285000.0│-2500.00│204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12150.00 │12250.00│200.00 │6050│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4260.00 │4280.00 │50.00 │5157│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45700.00 │45400.00│-50.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│388500.00 │389000.0│1500.00 │313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│99600.00 │98800.00│-1700.00│259 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│163500.00 │162500.0│0.00│25 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│33050.00 │32800.00│-500.00 │1692│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│84300.00 │83600.00│-1200.00│10 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│64200.00 │64200.00│-500.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27700.00 │27600.00│-100.00 │121 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│63300.00 │62800.00│1000.00 │6803│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20850.00 │20550.00│-300.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│302000.00 │302000.0│1000.00 │39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29700.00 │29700.00│150.00 │280 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│38500.00 │38150.00│-350.00 │2372│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│213500.00 │213500.0│0.00│623 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│45650.00 │45050.00│-700.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28850.00 │28250.00│-300.00 │684 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3460.00 │3430.00 │-60.00 │1288│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│209000.00 │213000.0│7000.00 │2871│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│108000.00 │107000.0│-1000.00│2535│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│65100.00 │64800.00│-800.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19950.00 │19850.00│-300.00 │606 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│39850.00 │39500.00│-150.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│189100.00 │185500.0│-4200.00│189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│118600.00 │119300.0│-2700.00│332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│238800.00 │231800.0│-7000.00│185 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│136000.00 │132400.0│-3100.00│1316│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37800.00 │38300.00│350.00 │1827│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│30100.00 │29550.00│-800.00 │3191│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│38500.00 │38300.00│0.00│1100│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17400.00 │16650.00│-650.00 │10449 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│35100.00 │34400.00│-650.00 │7051│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│32850.00 │32050.00│-250.00 │706 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│64600.00 │64500.00│-700.00 │777 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10050.00 │10050.00│-50.00 │1587│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│31050.00 │30000.00│-1150.00│2283│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│126500.00 │127000.0│500.00 │6138│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│92300.00 │91800.00│-100.00 │18184 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│84600.00 │83200.00│100.00 │21562 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7460.00 │7240.00 │-210.00 │2986│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│29150.00 │28700.00│-600.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9440.00 │9510.00 │60.00 │13891 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20400.00 │20100.00│-200.00 │985 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│45800.00 │45900.00│150.00 │6184│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│35100.00 │33800.00│-950.00 │10351 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│35400.00 │34350.00│-1200.00│5642│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5570.00 │5570.00 │-20.00 │1245│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3520.00 │3490.00 │-40.00 │1155│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│85000.00 │83500.00│-1400.00│1031│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│35850.00 │34950.00│-750.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9930.00 │9950.00 │330.00 │28738 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│40500.00 │36950.00│-500.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│30550.00 │29600.00│-950.00 │3603│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│30450.00 │30400.00│750.00 │1010│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│22300.00 │21200.00│-900.00 │295 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8050.00 │8000.00 │-5.00 │249 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45435.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9640.00 │9615.00 │70.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11250.00 │11075.00│-125.00 │1744│
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14395.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>