[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202007 ( 10)│55800.00 │53400.00│-1800.00│2313121 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202007 ( 10)│226000.00 │217500.0│-7500.00│14683 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│184000.00 │184500.0│1500.00 │11568 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202007 ( 10)│24300.00 │23850.00│-400.00 │23258 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202007 ( 10)│19400.00 │19100.00│-300.00 │35128 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202007 ( 10)│102500.00 │99400.00│-2100.00│35520 │
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202007 ( 10)│27400.00 │27150.00│-100.00 │3073│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202007 ( 10)│30450.00 │30150.00│-150.00 │74292 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202007 ( 10)│33250.00 │32150.00│-500.00 │58775 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202007 ( 10)│205000.00 │200500.0│-4000.00│5522│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202007 ( 10)│395000.00 │391500.0│3000.00 │56059 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202007 ( 10)│131500.00 │126500.0│-3500.00│25229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202007 ( 10)│69200.00 │65100.00│-3500.00│163371 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202007 ( 10)│27000.00 │26600.00│100.00 │64 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202007 ( 10)│21650.00 │21250.00│-150.00 │6437│
├─────────────┼─────┼────┼────┼────┤
│LG F 202007 ( 10)│72000.00 │71300.00│-700.00 │9447│
├─────────────┼─────┼────┼────┼────┤
│GS F 202007 ( 10)│37400.00 │36850.00│-100.00 │698 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202007 ( 10)│79800.00 │79000.00│-800.00 │7528│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202007 ( 10)│88200.00 │87400.00│-400.00 │4375│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202007 ( 10)│27650.00 │27200.00│-350.00 │47095 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202007 ( 10)│137500.00 │131500.0│-4000.00│23999 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202007 ( 10)│90800.00 │90700.00│-800.00 │1537│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202007 ( 10)│12800.00 │12200.00│-650.00 │118773 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202007 ( 10)│35950.00 │35750.00│0.00│93487 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202007 ( 10)│524000.00 │513000.0│4000.00 │29627 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202007 ( 10)│6930.00 │6830.00 │-20.00 │43115 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202007 ( 10)│6700.00 │6470.00 │-150.00 │52831 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202007 ( 10)│87200.00 │84300.00│-2100.00│202836 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202007 ( 10)│26350.00 │26100.00│-200.00 │6269│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202007 ( 10)│108000.00 │106000.0│-2000.00│943 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202007 ( 10)│27550.00 │27200.00│-450.00 │4709│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202007 ( 10)│285000.00 │280500.0│-1000.00│108323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202007 ( 11)│17800.00 │17000.00│-450.00 │31697 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202007 ( 10)│12500.00 │12400.00│-100.00 │23049 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202007 ( 10)│64600.00 │63900.00│-200.00 │15793 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202007 ( 10)│369000.00 │365000.0│-4000.00│393 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202007 ( 10)│8270.00 │8170.00 │-230.00 │5506│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202007 ( 10)│85000.00 │84800.00│-200.00 │4344│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202007 ( 10)│26300.00 │26600.00│100.00 │1365│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202007 ( 10)│14400.00 │14100.00│-300.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202007 ( 10)│4720.00 │4660.00 │-60.00 │1834│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202007 ( 10)│82100.00 │80800.00│-900.00 │767 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202007 ( 10)│171500.00 │174500.0│3000.00 │4454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202007 ( 10)│47250.00 │46150.00│-600.00 │9090│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202007 ( 10)│5900.00 │5760.00 │-130.00 │55218 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202007 ( 10)│28700.00 │28350.00│-600.00 │263 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202007 ( 10)│24800.00 │24500.00│-250.00 │5135│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202007 ( 10)│970000.00 │958000.0│-35000.0│5900│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202007 ( 10)│43450.00 │45950.00│2800.00 │11187 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202007 ( 10)│47150.00 │45000.00│-1400.00│9323│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202007 ( 10)│24850.00 │24500.00│-600.00 │3844│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202007 ( 10)│34600.00 │33950.00│-650.00 │16601 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202007 ( 10)│37250.00 │35900.00│-850.00 │1476│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202007 ( 10)│70800.00 │71200.00│400.00 │13593 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202007 ( 10)│22200.00 │22400.00│100.00 │733 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202007 ( 10)│5170.00 │4980.00 │-150.00 │2298│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202007 ( 10)│5280.00 │5200.00 │-100.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202007 ( 10)│12650.00 │12550.00│-100.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202007 ( 10)│15500.00 │15100.00│-450.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202007 ( 10)│179000.00 │175000.0│-3500.00│12236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202007 ( 10)│8480.00 │8340.00 │-140.00 │8788│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202007 ( 10)│42200.00 │41350.00│-600.00 │2295│
├─────────────┼─────┼────┼────┼────┤
│SK F 202007 ( 10)│266000.00 │261500.0│-1500.00│32201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202007 ( 10)│5030.00 │4960.00 │-70.00 │254 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202007 ( 10)│75600.00 │76000.00│1100.00 │6493│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202007 ( 10)│5440.00 │5390.00 │-50.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202007 ( 10)│179000.00 │177000.0│-500.00 │3581│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202007 ( 10)│163500.00 │163500.0│0.00│6270│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202007 ( 10)│17400.00 │17550.00│-250.00 │360 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202007 ( 10)│113500.00 │110000.0│-3000.00│6365│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202007 ( 10)│23000.00 │22800.00│-100.00 │3985│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202007 ( 10)│1440.00 │1390.00 │-50.00 │5328│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202007 ( 10)│19500.00 │19500.00│50.00 │23440 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202007 ( 10)│108000.00 │106000.0│-500.00 │126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202007 ( 10)│31400.00 │31150.00│-650.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202007 ( 10)│23850.00 │22700.00│-1050.00│3850│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202007 ( 10)│305500.00 │311000.0│10000.00│106584 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202007 ( 10)│12700.00 │12800.00│100.00 │1048│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202007 ( 10)│14100.00 │14150.00│50.00 │911 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202007 ( 10)│28250.00 │29350.00│1000.00 │21172 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202007 ( 10)│129700.00 │133100.0│3600.00 │41720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202007 ( 10)│4375.00 │4315.00 │-15.00 │733 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202007 ( 10)│304500.00 │308000.0│3500.00 │31489 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202007 ( 10)│38750.00 │38650.00│-350.00 │5274│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202007 ( 10)│1357000.00│1349000.│-8000.00│868 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202007 ( 10)│53400.00 │52000.00│-1600.00│1272│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202007 ( 10)│188000.00 │187000.0│-1000.00│1176│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202007 ( 10)│34500.00 │33950.00│-250.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202007 ( 10)│74700.00 │73200.00│-3000.00│9420│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202007 ( 10)│245500.00 │244000.0│-1500.00│293 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202007 ( 10)│9450.00 │9700.00 │290.00 │13122 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202007 ( 10)│4360.00 │4360.00 │-50.00 │18 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202007 ( 10)│46400.00 │45800.00│-250.00 │174 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202007 ( 10)│359500.00 │370000.0│7000.00 │1170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202007 ( 10)│93000.00 │92500.00│500.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202007 ( 10)│137000.00 │135500.0│-500.00 │47 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202007 ( 10)│36300.00 │37650.00│1350.00 │3266│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202007 ( 10)│89500.00 │87800.00│-1100.00│46 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202007 ( 10)│52100.00 │52700.00│300.00 │1076│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202007 ( 10)│30300.00 │30250.00│-50.00 │75 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202007 ( 10)│63100.00 │61700.00│-1300.00│531 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202007 ( 11)│20200.00 │20100.00│-100.00 │1120│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│농심 F 202007 ( 10)│379500.00 │382000.0│2500.00 │235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202007 ( 10)│30550.00 │30050.00│-300.00 │393 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202007 ( 10)│23500.00 │23050.00│-350.00 │1414│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202007 ( 10)│223000.00 │218000.0│-6000.00│1098│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202007 ( 10)│43350.00 │42800.00│-700.00 │618 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202007 ( 10)│26350.00 │26300.00│-200.00 │184 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202007 ( 10)│3130.00 │3100.00 │-30.00 │1308│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202007 ( 10)│111000.00 │116000.0│4000.00 │620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202007 ( 10)│103000.00 │99400.00│-3100.00│437 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202007 ( 10)│66300.00 │65100.00│-1600.00│357 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202007 ( 10)│20250.00 │20700.00│450.00 │953 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202007 ( 10)│37200.00 │36800.00│-800.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202007 ( 10)│180800.00 │213700.0│49300.00│94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202007 ( 10)│135400.00 │131700.0│-3700.00│1455│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202007 ( 10)│202700.00 │197500.0│-4200.00│395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202007 ( 10)│117100.00 │114700.0│-300.00 │240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202007 ( 10)│34000.00 │33250.00│-550.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202007 ( 10)│26600.00 │25950.00│-750.00 │4459│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202007 ( 15)│50800.00 │50000.00│-1600.00│4838│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202007 ( 10)│11100.00 │11150.00│-100.00 │115 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202007 ( 10)│35650.00 │34650.00│-300.00 │1817│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202007 ( 10)│35950.00 │35650.00│-300.00 │2175│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202007 ( 10)│52400.00 │52300.00│300.00 │98 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202007 ( 10)│9180.00 │9050.00 │-80.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202007 ( 10)│27950.00 │29400.00│1000.00 │3858│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202007 ( 10)│119000.00 │122000.0│5500.00 │30048 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202007 ( 10)│106200.00 │106000.0│-1200.00│64775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202007 ( 10)│79100.00 │76700.00│-1400.00│4708│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202007 ( 10)│5580.00 │5490.00 │-110.00 │2167│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202007 ( 10)│29600.00 │28750.00│-200.00 │136 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202007 ( 10)│9020.00 │8930.00 │-140.00 │18425 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202007 ( 10)│20750.00 │20450.00│-250.00 │46 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202007 ( 10)│53400.00 │52100.00│-700.00 │4215│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202007 ( 10)│28400.00 │28850.00│-450.00 │1855│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202007 ( 10)│24750.00 │24750.00│-50.00 │3235│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7370.00 │7255.00 │-55.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │40925.00 │41630.00│950.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8680.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10900.00 │10850.00│255.00 │3114│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>