[표] 코스피 지수선물·옵션 시세표(10일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60600.00 │60200.00│0.00│1809844 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│226000.00 │227500.0│1500.00 │4610│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│238000.00 │237000.0│4000.00 │16025 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23200.00 │23250.00│100.00 │9445│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20550.00 │20750.00│350.00 │57432 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│174000.00 │173500.0│1000.00 │105575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33600.00 │34000.00│550.00 │12801 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│32950.00 │33000.00│1200.00 │160399 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│53400.00 │54700.00│2100.00 │160491 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│236500.00 │242000.0│9000.00 │32037 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│529000.00 │535000.0│3000.00 │32625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│141000.00 │139500.0│-500.00 │14554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│87200.00 │85800.00│-1400.00│28371 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│29750.00 │30850.00│1550.00 │14916 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│31450.00 │32200.00│1550.00 │39719 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│74600.00 │74100.00│1000.00 │7408│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│38000.00 │36850.00│2300.00 │9008│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83700.00 │84700.00│1500.00 │4467│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│91100.00 │93100.00│3200.00 │20469 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│34650.00 │34800.00│1800.00 │134827 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│160500.00 │160000.0│2500.00 │85514 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│80800.00 │79500.00│100.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│15100.00 │14800.00│-300.00 │24737 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│44550.00 │44800.00│1700.00 │162150 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│729000.00 │706000.0│-33000.0│30514 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│9270.00 │9080.00 │-30.00 │66164 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8650.00 │8730.00 │110.00 │36104 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│87000.00 │86500.00│600.00 │207933 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│29900.00 │29750.00│550.00 │20760 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│151500.00 │150000.0│-500.00 │7620│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32200.00 │32350.00│150.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│288000.00 │283000.0│-14500.0│51315 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│24300.00 │24450.00│2350.00 │285184 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11850.00 │11750.00│-100.00 │12396 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│62300.00 │66700.00│8800.00 │61487 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│393500.00 │389500.0│-4000.00│110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8850.00 │8870.00 │200.00 │5827│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│82300.00 │82200.00│500.00 │30854 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25550.00 │25200.00│-150.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13900.00 │13750.00│200.00 │1685│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│15850.00 │16000.00│300.00 │51524 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│94000.00 │93700.00│3700.00 │3142│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│271500.00 │268000.0│-6500.00│25493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│65600.00 │66800.00│2600.00 │10345 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5760.00 │5850.00 │220.00 │237004 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│32300.00 │32100.00│550.00 │983 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26800.00 │27550.00│1050.00 │12247 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│810000.00 │798000.0│-47000.0│3081│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│35000.00 │34650.00│-50.00 │847 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│74700.00 │72800.00│200.00 │15786 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│23700.00 │23250.00│300.00 │1203│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│34900.00 │32900.00│1100.00 │35776 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│43550.00 │44750.00│900.00 │2989│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│82600.00 │80300.00│4600.00 │97054 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│23400.00 │22150.00│600.00 │3383│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│6070.00 │5990.00 │100.00 │8162│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│7080.00 │7100.00 │140.00 │8288│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│13600.00 │13300.00│900.00 │2625│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│17250.00 │18300.00│1400.00 │3979│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│154000.00 │150500.0│-2500.00│13300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│10400.00 │10150.00│-100.00 │4626│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│70100.00 │68700.00│-700.00 │7293│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│194500.00 │195000.0│1500.00 │2574│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4680.00 │4740.00 │60.00 │336 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│149500.00 │136000.0│-17500.0│21450 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5450.00 │5650.00 │260.00 │1762│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│174000.00 │171000.0│-3500.00│1486│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│173000.00 │170500.0│5500.00 │7106│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21400.00 │21350.00│200.00 │334 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│116000.00 │116000.0│1500.00 │2590│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│26200.00 │26300.00│150.00 │4493│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1680.00 │1810.00 │190.00 │32639 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│52300.00 │51800.00│-600.00 │439609 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│186000.00 │195000.0│10500.00│11519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│35200.00 │35250.00│450.00 │6268│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│25000.00 │24950.00│450.00 │4238│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│358000.00 │357000.0│-15000.0│57106 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│14500.00 │14000.00│800.00 │19815 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18100.00 │18550.00│500.00 │2444│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│35600.00 │37400.00│900.00 │2487│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│247900.00 │250200.0│-25200.0│22237 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7050.00 │7100.00 │-100.00 │6361│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│282500.00 │277000.0│-9500.00│46233 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│44200.00 │43850.00│800.00 │6393│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1539000.00│1522000.│1000.00 │176 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│48400.00 │47400.00│600.00 │1443│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│186000.00 │195000.0│11000.00│2253│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│56200.00 │56000.00│-700.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│74500.00 │75200.00│800.00 │1610│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│288500.00 │288000.0│1500.00 │172 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12300.00 │12500.00│50.00 │3153│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4350.00 │4470.00 │140.00 │1002│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│46600.00 │47150.00│1350.00 │697 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│390500.00 │381000.0│-15000.0│925 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│96700.00 │93200.00│-5800.00│2478│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│162500.00 │168000.0│5000.00 │113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│34600.00 │34400.00│1250.00 │1752│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│83400.00 │83900.00│-200.00 │18 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│66000.00 │64600.00│-1000.00│476 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│28100.00 │28600.00│500.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│67800.00 │66800.00│2900.00 │2565│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│22800.00 │21900.00│1150.00 │3434│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│295500.00 │297000.0│-5500.00│525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29100.00 │29600.00│500.00 │206 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│38150.00 │38000.00│-350.00 │6969│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│231000.00 │228000.0│11500.00│4231│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46250.00 │46750.00│1150.00 │609 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28800.00 │30800.00│2050.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3550.00 │3580.00 │100.00 │3139│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│222500.00 │222500.0│500.00 │2585│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│115000.00 │112000.0│-3000.00│135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│64200.00 │63400.00│-1300.00│167 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│20000.00 │19950.00│0.00│185 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│44250.00 │43850.00│3600.00 │3446│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│187400.00 │185000.0│-3000.00│554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│120800.00 │119000.0│-4200.00│109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│237300.00 │237800.0│500.00 │5 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│138000.00 │134100.0│-600.00 │96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37950.00 │37600.00│-900.00 │274 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│30550.00 │32200.00│1750.00 │6831│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│39550.00 │40200.00│1000.00 │1242│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17600.00 │18300.00│500.00 │673 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│33800.00 │34050.00│50.00 │809 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│32400.00 │32250.00│-50.00 │250 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│64500.00 │64700.00│-300.00 │637 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10100.00 │9840.00 │-210.00 │1457│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│31600.00 │31600.00│900.00 │1935│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│128500.00 │126500.0│-3000.00│6813│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│91700.00 │89900.00│-2200.00│21670 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│82100.00 │81000.00│-1000.00│14239 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7560.00 │7320.00 │-260.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28700.00 │28800.00│-250.00 │121 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9940.00 │9890.00 │290.00 │17735 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20650.00 │20850.00│350.00 │447 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│47800.00 │46900.00│-50.00 │8437│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│35200.00 │34200.00│-1500.00│9792│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│36350.00 │35900.00│850.00 │3552│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5520.00 │5490.00 │-70.00 │1075│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│4420.00 │4230.00 │10.00 │23320 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│84900.00 │83100.00│-1900.00│518 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│34600.00 │33950.00│-1050.00│3779│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9990.00 │10100.00│110.00 │2081│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│36800.00 │37100.00│50.00 │823 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│29750.00 │29800.00│-200.00 │1240│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│31600.00 │29750.00│-700.00 │123 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│21250.00 │21600.00│100.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8220.00 │8195.00 │25.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45575.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9960.00 │9935.00 │205.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11435.00 │11215.00│-250.00 │1014│
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14450.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
