[표] 코스피 지수선물·옵션 시세표(11일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│90500.00 │91300.00│2800.00 │4975863 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│263000.00 │258500.0│-7500.00│45503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│294000.00 │284000.0│-10000.0│22902 │
│1 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24450.00 │23850.00│-550.00 │71362 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│27050.00 │26500.00│-600.00 │308511 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│258000.00 │268500.0│21000.00│605811 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│44900.00 │45200.00│1100.00 │36286 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│34000.00 │32800.00│-950.00 │336421 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│69800.00 │70300.00│1900.00 │565794 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│369000.00 │354000.0│-8000.00│150696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│764000.00 │734000.0│-8000.00│49977 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│197000.00 │193500.0│1000.00 │101655 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│148000.00 │142000.0│-5000.00│202998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│32150.00 │30900.00│-1000.00│2504│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│46400.00 │45150.00│-1050.00│54728 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│108000.00 │102500.0│-3000.00│10819 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│41700.00 │40100.00│-1400.00│4173│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83500.00 │82200.00│-1400.00│12643 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│119000.00 │114500.0│-3500.00│13805 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│37800.00 │37650.00│-50.00 │223761 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│299500.00 │294500.0│11500.00│225567 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│103500.00 │97300.00│-4700.00│4448│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│19900.00 │19450.00│-150.00 │280006 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│47100.00 │46000.00│-750.00 │275730 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│1014000.00│998000.0│-1000.00│59772 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│10300.00 │10600.00│400.00 │126834 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8450.00 │8090.00 │-250.00 │16973 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│138000.00 │133500.0│-3500.00│577849 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│42500.00 │43000.00│1450.00 │29521 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│181000.00 │174000.0│-6500.00│24973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38550.00 │37950.00│-450.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│319000.00 │309500.0│-2500.00│135416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│28100.00 │28900.00│950.00 │388832 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│12650.00 │12700.00│100.00 │152640 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│77100.00 │72600.00│-2700.00│35065 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│436000.00 │422500.0│-22000.0│4007│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8810.00 │8640.00 │-170.00 │18495 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│28100.00 │26900.00│-900.00 │3695│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│16000.00 │15250.00│-750.00 │2033│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│14250.00 │13450.00│-800.00 │67012 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│115000.00 │111000.0│-2500.00│4478│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│301000.00 │288000.0│-14000.0│30732 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│81500.00 │81800.00│900.00 │52528 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7170.00 │7030.00 │-190.00 │155660 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│32100.00 │31400.00│-750.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│33150.00 │32300.00│-550.00 │13592 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│994000.00 │985000.0│-11000.0│18048 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│35350.00 │34200.00│-1100.00│5362│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│91000.00 │88700.00│-1600.00│127077 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│28900.00 │27100.00│-1100.00│8723│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│41650.00 │44400.00│3250.00 │205623 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│88200.00 │84100.00│-2500.00│15829 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│83400.00 │81500.00│-1500.00│49593 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│24100.00 │23750.00│-250.00 │3539│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5750.00 │5740.00 │-50.00 │4628│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7210.00 │7040.00 │-290.00 │2477│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16150.00 │15800.00│-550.00 │2182│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│27600.00 │26800.00│-400.00 │1893│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│196500.00 │188000.0│-5500.00│19521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│12350.00 │12500.00│300.00 │29219 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│107000.00 │107000.0│6500.00 │18995 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│298000.00 │290000.0│-3000.00│47939 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│5100.00 │4990.00 │-100.00 │3893│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│167500.00 │158500.0│-9000.00│14502 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6200.00 │6120.00 │-40.00 │1924│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│221000.00 │209500.0│-11500.0│38624 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│202000.00 │196500.0│-6500.00│5080│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│21200.00 │20650.00│-650.00 │1365│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│152500.00 │151000.0│500.00 │81487 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│31400.00 │30550.00│-800.00 │15889 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│3400.00 │3210.00 │-100.00 │92977 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│57200.00 │56500.00│-500.00 │360790 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│204000.00 │194000.0│-8500.00│9089│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│52900.00 │52200.00│-700.00 │4630│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│23000.00 │22450.00│-850.00 │465 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│439000.00 │452500.0│18500.00│178729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15650.00 │15250.00│-300.00 │12262 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│22350.00 │21200.00│-750.00 │5532│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│37300.00 │39350.00│2350.00 │4932│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│187900.00 │178500.0│-7300.00│9605│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│8290.00 │8110.00 │-180.00 │4562│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│370500.00 │373000.0│5000.00 │89644 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│45150.00 │44050.00│-1250.00│7815│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1623000.00│1602000.│-34000.0│1226│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│57000.00 │55800.00│-1700.00│3110│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│190000.00 │183500.0│-6500.00│1516│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│84000.00 │82400.00│-2800.00│2018│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│73800.00 │72000.00│-1900.00│853 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│378000.00 │369500.0│-10500.0│415 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│18700.00 │17700.00│-800.00 │25818 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4900.00 │4700.00 │-200.00 │920 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43650.00 │43100.00│-900.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│434500.00 │423500.0│-10000.0│2017│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│108000.00 │102000.0│-6000.00│5323│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│210500.00 │204500.0│-5500.00│261 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│36400.00 │36000.00│-250.00 │1546│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│86500.00 │88100.00│-600.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│76900.00 │73500.00│-3500.00│2148│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28900.00 │28250.00│-650.00 │885 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│80000.00 │77500.00│-1500.00│5078│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│26250.00 │26150.00│-50.00 │2077│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│307000.00 │298000.0│-7000.00│688 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│31450.00 │32000.00│500.00 │448 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│78400.00 │80500.00│2400.00 │37986 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│252500.00 │241500.0│-7500.00│3780│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│50500.00 │50900.00│300.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│33100.00 │32050.00│-1000.00│1717│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3790.00 │3840.00 │100.00 │39033 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│289000.00 │276000.0│-9000.00│6802│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│96000.00 │93300.00│-2700.00│284 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│79100.00 │78600.00│-2400.00│173 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│23000.00 │23200.00│200.00 │1477│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│56900.00 │56400.00│-700.00 │563 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│157000.00 │157800.0│1200.00 │35 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│161000.00 │162000.0│3600.00 │988 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│339500.00 │339300.0│9100.00 │374 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│160500.00 │160000.0│3600.00 │1690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│40400.00 │40200.00│50.00 │1665│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│32200.00 │32550.00│250.00 │4002│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│43800.00 │42500.00│-2000.00│4006│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│15800.00 │15250.00│-450.00 │1183│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│45350.00 │44800.00│-400.00 │7492│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│34650.00 │33950.00│-1500.00│957 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│103300.00 │99900.00│-3300.00│5389│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│11450.00 │11300.00│0.00│7791│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29900.00 │28950.00│-1100.00│2100│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│134500.00 │126500.0│-8500.00│13105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│164400.00 │173000.0│9000.00 │97890 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│130000.00 │128500.0│-500.00 │7352│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│7880.00 │7550.00 │-480.00 │7005│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│37100.00 │37400.00│1000.00 │2047│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9800.00 │9620.00 │-280.00 │45086 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│27950.00 │26900.00│-1300.00│12246 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│59000.00 │59000.00│1700.00 │28291 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│41700.00 │35650.00│-2300.00│3464│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│38200.00 │36200.00│-1850.00│7234│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6600.00 │6610.00 │-70.00 │1277│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│5100.00 │4940.00 │-80.00 │4418│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│109500.00 │103000.0│-3500.00│4837│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│58400.00 │56100.00│900.00 │13380 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│12100.00 │11650.00│-400.00 │1957│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│48000.00 │47400.00│100.00 │2505│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│36100.00 │36200.00│100.00 │6543│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│44300.00 │44450.00│700.00 │5410│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│22350.00 │21800.00│-600.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10885.00 │10840.00│-25.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │54235.00 │52790.00│-475.00 │26 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11120.00 │10920.00│-195.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12210.00 │12270.00│65.00 │368 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│20660.00 │19770.00│495.00 │4 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
