[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202007 ( 10)│53300.00 │53000.00│-400.00 │1215985 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202007 ( 10)│217500.00 │218000.0│500.00 │15063 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│185000.00 │191500.0│7000.00 │17698 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202007 ( 10)│23850.00 │23600.00│-250.00 │18823 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202007 ( 10)│19100.00 │19050.00│-50.00 │38827 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202007 ( 10)│99200.00 │98000.00│-1400.00│50620 │
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202007 ( 10)│27200.00 │27300.00│150.00 │3701│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202007 ( 10)│30050.00 │30000.00│-150.00 │67308 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202007 ( 10)│32250.00 │32750.00│600.00 │81337 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202007 ( 10)│200000.00 │199500.0│-1000.00│8030│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202007 ( 10)│392000.00 │383000.0│-8500.00│42919 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202007 ( 10)│126500.00 │128000.0│1500.00 │19145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202007 ( 10)│65400.00 │66600.00│1500.00 │78756 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202007 ( 10)│26450.00 │26100.00│-500.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202007 ( 10)│20950.00 │21350.00│100.00 │10366 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202007 ( 10)│71700.00 │69500.00│-1800.00│9821│
├─────────────┼─────┼────┼────┼────┤
│GS F 202007 ( 10)│36500.00 │36600.00│-250.00 │444 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202007 ( 10)│79000.00 │79500.00│500.00 │11897 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202007 ( 10)│86800.00 │85500.00│-1900.00│5023│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202007 ( 10)│27000.00 │26850.00│-350.00 │30571 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202007 ( 10)│133500.00 │132500.0│1000.00 │14322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202007 ( 10)│89400.00 │87800.00│-2900.00│2131│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202007 ( 10)│12300.00 │12150.00│-50.00 │38996 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202007 ( 10)│35600.00 │35100.00│-650.00 │70177 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202007 ( 10)│516000.00 │514000.0│1000.00 │17891 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202007 ( 10)│6850.00 │6910.00 │80.00 │32212 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202007 ( 10)│6400.00 │6490.00 │20.00 │127414 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202007 ( 10)│84000.00 │84000.00│-300.00 │106790 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202007 ( 10)│26250.00 │25550.00│-550.00 │47035 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202007 ( 10)│106000.00 │106000.0│0.00│2680│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202007 ( 10)│27200.00 │26700.00│-500.00 │1858│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202007 ( 10)│280000.00 │282500.0│2000.00 │92170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202007 ( 11)│17000.00 │16600.00│-400.00 │29687 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202007 ( 10)│12450.00 │12300.00│-100.00 │29860 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202007 ( 10)│64300.00 │63500.00│-400.00 │13254 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202007 ( 10)│364500.00 │370000.0│5000.00 │687 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202007 ( 10)│8170.00 │8180.00 │10.00 │4599│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202007 ( 10)│84800.00 │83300.00│-1500.00│15808 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202007 ( 10)│26350.00 │26750.00│150.00 │1239│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202007 ( 10)│13950.00 │13850.00│-250.00 │254 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202007 ( 10)│4650.00 │4600.00 │-60.00 │3375│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202007 ( 10)│80800.00 │81300.00│500.00 │3686│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202007 ( 10)│173500.00 │176500.0│2000.00 │3614│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202007 ( 10)│46150.00 │46450.00│300.00 │8856│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202007 ( 10)│5710.00 │5700.00 │-60.00 │108144 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202007 ( 10)│28450.00 │28450.00│100.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202007 ( 10)│24250.00 │24400.00│-100.00 │3561│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202007 ( 10)│956000.00 │941000.0│-17000.0│5245│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202007 ( 10)│45900.00 │44350.00│-1600.00│12433 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202007 ( 10)│45000.00 │44650.00│-350.00 │9443│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202007 ( 10)│24300.00 │24250.00│-250.00 │2768│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202007 ( 10)│34000.00 │34750.00│800.00 │30074 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202007 ( 10)│35500.00 │36000.00│100.00 │946 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202007 ( 10)│70800.00 │71100.00│-100.00 │8671│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202007 ( 10)│22950.00 │23200.00│800.00 │1356│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202007 ( 10)│5010.00 │5090.00 │110.00 │3648│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202007 ( 10)│5170.00 │5190.00 │-10.00 │1871│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202007 ( 10)│12700.00 │12750.00│200.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202007 ( 10)│15100.00 │14700.00│-400.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202007 ( 10)│175000.00 │174000.0│-1000.00│26534 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202007 ( 10)│8320.00 │8310.00 │-30.00 │19696 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202007 ( 10)│41350.00 │42750.00│1400.00 │3582│
├─────────────┼─────┼────┼────┼────┤
│SK F 202007 ( 10)│260500.00 │254000.0│-7500.00│27652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202007 ( 10)│4960.00 │4930.00 │-30.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202007 ( 10)│75400.00 │74200.00│-1800.00│3375│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202007 ( 10)│5390.00 │5280.00 │-110.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202007 ( 10)│178000.00 │177500.0│500.00 │3365│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202007 ( 10)│162500.00 │162500.0│-1000.00│7388│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202007 ( 10)│16700.00 │17200.00│-350.00 │243 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202007 ( 10)│110000.00 │108000.0│-2000.00│7069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202007 ( 10)│22750.00 │22550.00│-250.00 │3470│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202007 ( 10)│1400.00 │1380.00 │-10.00 │11379 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202007 ( 10)│19600.00 │20150.00│650.00 │34686 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202007 ( 10)│107000.00 │108000.0│2000.00 │346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202007 ( 10)│31150.00 │30850.00│-300.00 │1975│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202007 ( 10)│22700.00 │22850.00│150.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202007 ( 10)│311000.00 │328000.0│17000.00│112018 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202007 ( 10)│12800.00 │12800.00│0.00│1803│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202007 ( 10)│14100.00 │14350.00│200.00 │3566│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202007 ( 10)│29150.00 │29600.00│250.00 │10484 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202007 ( 10)│135200.00 │147100.0│14000.00│56516 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202007 ( 10)│4325.00 │4300.00 │-15.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202007 ( 10)│310500.00 │310500.0│2500.00 │23551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202007 ( 10)│38900.00 │40450.00│1800.00 │13286 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202007 ( 10)│1325000.00│1315000.│-34000.0│605 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202007 ( 10)│52400.00 │52500.00│500.00 │4439│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202007 ( 10)│189500.00 │185500.0│-1500.00│619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202007 ( 10)│33750.00 │33200.00│-750.00 │704 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202007 ( 10)│73200.00 │72600.00│-600.00 │6517│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202007 ( 10)│244000.00 │243500.0│-500.00 │443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202007 ( 10)│9700.00 │10050.00│350.00 │10604 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202007 ( 10)│4370.00 │4340.00 │-20.00 │202 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202007 ( 10)│46600.00 │46650.00│850.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202007 ( 10)│369500.00 │362000.0│-8000.00│610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202007 ( 10)│93500.00 │94600.00│2100.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202007 ( 10)│135000.00 │135000.0│-500.00 │90 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202007 ( 10)│37650.00 │37550.00│-100.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202007 ( 10)│88100.00 │88900.00│1100.00 │122 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202007 ( 10)│52100.00 │51800.00│-900.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202007 ( 10)│29700.00 │29700.00│-550.00 │74 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202007 ( 10)│61600.00 │62300.00│600.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202007 ( 11)│19950.00 │20100.00│0.00│1058│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│농심 F 202007 ( 10)│381500.00 │381500.0│-500.00 │388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202007 ( 10)│29950.00 │29500.00│-550.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202007 ( 10)│23100.00 │23050.00│0.00│1035│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202007 ( 10)│218500.00 │215500.0│-2500.00│1627│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202007 ( 10)│43350.00 │42950.00│150.00 │322 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202007 ( 10)│26350.00 │25950.00│-350.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202007 ( 10)│3140.00 │3090.00 │-10.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202007 ( 10)│117500.00 │116500.0│500.00 │396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202007 ( 10)│100000.00 │99400.00│0.00│201 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202007 ( 10)│64800.00 │64300.00│-800.00 │556 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202007 ( 10)│20700.00 │20550.00│-150.00 │677 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202007 ( 10)│36800.00 │36900.00│100.00 │49 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202007 ( 10)│234700.00 │252900.0│39200.00│12859 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202007 ( 10)│131700.00 │129000.0│-2700.00│678 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202007 ( 10)│197800.00 │197800.0│300.00 │113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202007 ( 10)│116500.00 │123200.0│8500.00 │2641│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202007 ( 10)│33750.00 │33350.00│100.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202007 ( 10)│26050.00 │26150.00│200.00 │2290│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202007 ( 15)│49900.00 │50500.00│500.00 │3187│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202007 ( 10)│11150.00 │11100.00│-50.00 │210 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202007 ( 10)│34650.00 │34200.00│-450.00 │941 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202007 ( 10)│32100.00 │33200.00│-2450.00│7484│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202007 ( 10)│52300.00 │53000.00│700.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202007 ( 10)│9000.00 │9070.00 │20.00 │1169│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202007 ( 10)│29350.00 │31550.00│2150.00 │11852 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202007 ( 10)│125000.00 │124500.0│2500.00 │12619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202007 ( 10)│106600.00 │105500.0│-500.00 │29545 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202007 ( 10)│76700.00 │76700.00│0.00│3413│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202007 ( 10)│5490.00 │5570.00 │80.00 │2500│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202007 ( 10)│28750.00 │28300.00│-450.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202007 ( 10)│8950.00 │8810.00 │-120.00 │18160 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202007 ( 10)│20450.00 │20350.00│-100.00 │206 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202007 ( 10)│52100.00 │52100.00│0.00│1341│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202007 ( 10)│28850.00 │27500.00│-1350.00│1557│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202007 ( 10)│25200.00 │28050.00│3300.00 │13506 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7245.00 │7160.00 │-95.00 │157 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │41630.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8605.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10995.00 │10780.00│-70.00 │1418│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>