[표] 코스피 지수선물·옵션 시세표(11일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│82400.00 │81200.00│-2100.00│1372974 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│317000.00 │319500.0│-500.00 │47959 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│402500.00 │409500.0│500.00 │59555 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│29450.00 │30600.00│1100.00 │61084 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24300.00 │24500.00│-50.00 │94033 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│226500.00 │227500.0│-2500.00│54526 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│46200.00 │46800.00│250.00 │25151 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│42500.00 │42550.00│-200.00 │80255 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│82100.00 │81600.00│-1500.00│83471 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│283000.00 │277500.0│-6500.00│12350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│645000.00 │641000.0│-11000.0│23314 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│181000.00 │176000.0│-7500.00│32303 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│151000.00 │148500.0│-4500.00│45017 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│32550.00 │33000.00│50.00 │2977│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│59800.00 │61900.00│1600.00 │117366 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│49300.00 │50300.00│1000.00 │11614 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83800.00 │84600.00│1100.00 │10025 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│158500.00 │160500.0│1000.00 │12116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│47000.00 │46850.00│-150.00 │145887 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│274500.00 │269500.0│-9500.00│77178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│105000.00 │109000.0│3000.00 │2391│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│24350.00 │23300.00│-1450.00│362796 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│59400.00 │59500.00│0.00│80408 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│909000.00 │910000.0│-2000.00│19310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10750.00 │10700.00│-150.00 │36537 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11000.00 │11350.00│400.00 │75447 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│127500.00 │123000.0│-7500.00│363560 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│46000.00 │46300.00│50.00 │20058 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│165000.00 │160000.0│-5000.00│6513│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│50500.00 │49250.00│-950.00 │2646│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│358000.00 │348500.0│-12500.0│24468 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│29550.00 │30000.00│100.00 │154964 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│14050.00 │14750.00│700.00 │148935 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│96600.00 │98300.00│1800.00 │38425 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│472500.00 │482000.0│6000.00 │2310│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│10400.00 │10350.00│-50.00 │11199 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│28450.00 │29200.00│750.00 │4700│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│22200.00 │23050.00│600.00 │6066│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│12750.00 │13000.00│0.00│30441 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│124500.00 │120000.0│-7000.00│5129│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│305000.00 │298000.0│-9000.00│10924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│85500.00 │85800.00│500.00 │25686 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│5980.00 │6040.00 │20.00 │62891 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34750.00 │35300.00│850.00 │2098│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│40400.00 │40400.00│-150.00 │7989│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│868000.00 │851000.0│-23000.0│6941│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35700.00 │36150.00│150.00 │2871│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│112500.00 │110500.0│-3000.00│28384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│32400.00 │32050.00│-450.00 │4138│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│53900.00 │54300.00│400.00 │27610 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│74000.00 │73500.00│-1300.00│4486│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│93500.00 │94300.00│200.00 │62547 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│26050.00 │26300.00│200.00 │5238│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│8010.00 │8250.00 │240.00 │37138 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│9100.00 │9370.00 │160.00 │4943│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16650.00 │16650.00│-50.00 │1792│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│35550.00 │36450.00│850.00 │3677│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│200000.00 │196500.0│-6000.00│7866│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│13350.00 │13400.00│-50.00 │9197│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│120500.00 │116500.0│-6500.00│7342│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│287500.00 │281000.0│-9500.00│7882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5610.00 │5670.00 │50.00 │7324│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│273000.00 │264500.0│-13000.0│23903 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8780.00 │9000.00 │140.00 │1365│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│183500.00 │180000.0│-4500.00│2100│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│286500.00 │291500.0│5000.00 │11537 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│23150.00 │23350.00│200.00 │2078│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│136000.00 │135500.0│-1500.00│11860 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│33550.00 │34600.00│900.00 │15712 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3700.00 │3750.00 │50.00 │30852 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│46750.00 │45850.00│-1350.00│47369 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│197500.00 │198500.0│-1000.00│1939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│91900.00 │94300.00│1500.00 │15524 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│24800.00 │25350.00│550.00 │7902│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│115000.00 │114500.0│-2000.00│51317 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│18150.00 │18450.00│200.00 │8590│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│20500.00 │20800.00│-50.00 │2738│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│33000.00 │32050.00│-1300.00│2057│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│82000.00 │80600.00│-2600.00│2811│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7280.00 │7380.00 │20.00 │2137│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│273500.00 │271000.0│-4500.00│27660 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│41700.00 │41700.00│-100.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1593000.00│1566000.│-45000.0│825 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│75300.00 │76800.00│1000.00 │1993│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│207000.00 │209500.0│2000.00 │4955│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│71200.00 │70300.00│-1200.00│1206│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│70200.00 │70100.00│-600.00 │4263│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│350500.00 │345000.0│-6500.00│220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│17100.00 │16700.00│-450.00 │4725│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7260.00 │7320.00 │80.00 │1471│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│50300.00 │51300.00│800.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│438500.00 │454500.0│19500.00│2420│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│114000.00 │113500.0│0.00│555 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│336500.00 │368000.0│28500.00│2244│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│37100.00 │37550.00│500.00 │2645│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│82500.00 │81900.00│-900.00 │529 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│64900.00 │64000.00│-800.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34800.00 │35250.00│200.00 │5138│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│95500.00 │97000.00│1300.00 │8623│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│27200.00 │27600.00│250.00 │1512│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│294500.00 │302000.0│4000.00 │411 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40100.00 │39500.00│-750.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│65200.00 │64100.00│-1900.00│4215│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│317500.00 │321000.0│3000.00 │5373│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│57200.00 │58000.00│700.00 │1480│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│46600.00 │47000.00│600.00 │1621│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│5000.00 │4990.00 │-60.00 │6633│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│308000.00 │288500.0│-18500.0│1842│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│121000.00 │125500.0│4500.00 │2501│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│103000.00 │106500.0│3000.00 │709 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27700.00 │28650.00│750.00 │1478│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│68500.00 │68900.00│200.00 │1460│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│182200.00 │181900.0│-2000.00│75 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│131300.00 │132700.0│-1600.00│456 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│345700.00 │323600.0│-26700.0│246 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│150800.00 │153600.0│2200.00 │784 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│42250.00 │41400.00│-1250.00│704 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│49500.00 │51700.00│1400.00 │8599│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│50000.00 │50900.00│1200.00 │11131 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│25900.00 │26850.00│950.00 │5111│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│51000.00 │49900.00│-2600.00│6417│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│28800.00 │29450.00│300.00 │1189│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│66500.00 │66200.00│-900.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10500.00 │10350.00│-300.00 │640 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│32300.00 │31650.00│-1050.00│6152│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│132000.00 │129500.0│-4000.00│6387│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│116000.00 │114300.0│-2000.00│23981 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│149500.00 │145500.0│-5500.00│7003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6410.00 │6290.00 │-200.00 │4160│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│48150.00 │47400.00│-1400.00│310 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│11250.00 │11350.00│50.00 │12896 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│29750.00 │30200.00│250.00 │1854│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│69600.00 │67400.00│-2900.00│4848│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│23850.00 │21300.00│-2500.00│25167 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33500.00 │33250.00│-650.00 │1257│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7810.00 │7820.00 │-20.00 │3753│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7310.00 │7450.00 │110.00 │21606 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│142000.00 │140000.0│-3000.00│7096│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│57500.00 │55700.00│-3300.00│5599│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10450.00 │10200.00│-300.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│36850.00 │36200.00│-1050.00│1830│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30850.00 │30300.00│-1400.00│1420│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│38800.00 │37550.00│-1850.00│709 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│16600.00 │16400.00│-500.00 │228 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│140500.00 │142000.0│500.00 │1904│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10120.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44465.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12810.00 │12915.00│85.00 │14 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11395.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│20020.00 │20020.00│-220.00 │8 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
