[표] 코스피 지수선물·옵션 시세표(20일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│54500.00 │54300.00│-200.00 │632008 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│217000.00 │217000.0│500.00 │8246│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│185000.00 │187000.0│0.00│5111│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24350.00 │24150.00│-150.00 │20633 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19800.00 │20000.00│200.00 │72607 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│119000.00 │121000.0│3000.00 │209145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29400.00 │28900.00│-300.00 │7360│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30000.00 │30500.00│800.00 │70834 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│36950.00 │37900.00│1050.00 │132185 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│221000.00 │224500.0│3500.00 │20186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│384000.00 │379000.0│-6000.00│21878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│131000.00 │131000.0│0.00│22293 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│75700.00 │75900.00│0.00│57446 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25800.00 │25900.00│-100.00 │118 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│23950.00 │26200.00│2450.00 │88649 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│72300.00 │71800.00│-500.00 │8271│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35800.00 │35600.00│-400.00 │1165│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│82700.00 │83100.00│700.00 │10450 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│89500.00 │90400.00│1100.00 │7514│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28100.00 │29750.00│1750.00 │99455 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│124000.00 │122000.0│-2000.00│8548│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│87300.00 │87500.00│-200.00 │2297│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12500.00 │12600.00│-50.00 │22931 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35650.00 │37000.00│1300.00 │116036 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│518000.00 │513000.0│-5000.00│10924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7790.00 │7660.00 │-100.00 │81051 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6190.00 │6310.00 │150.00 │23071 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82800.00 │82400.00│-600.00 │78750 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27400.00 │27550.00│250.00 │24288 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│114000.00 │112500.0│-500.00 │1902│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25400.00 │25100.00│-1300.00│1799│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│276500.00 │263500.0│-13000.0│83835 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│16550.00 │16700.00│50.00 │7236│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12250.00 │12200.00│-100.00 │26676 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│62700.00 │62500.00│-300.00 │8363│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│369500.00 │364000.0│-3000.00│424 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8190.00 │8350.00 │130.00 │3364│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│88700.00 │91700.00│3100.00 │14736 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26000.00 │26150.00│150.00 │2224│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14150.00 │14250.00│250.00 │1629│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│5410.00 │5470.00 │550.00 │141278 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│79700.00 │79700.00│0.00│1605│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│175000.00 │174500.0│-2000.00│1709│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46500.00 │46900.00│250.00 │3784│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5670.00 │5640.00 │-70.00 │47137 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28650.00 │28550.00│-300.00 │139 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│23950.00 │24050.00│100.00 │1697│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│880000.00 │855000.0│-25000.0│3380│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│41400.00 │41400.00│-800.00 │19597 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│48850.00 │48300.00│-300.00 │17794 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24250.00 │24400.00│-50.00 │4627│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│35000.00 │35850.00│850.00 │49811 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│40500.00 │40450.00│-100.00 │2783│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│71000.00 │70700.00│-500.00 │17957 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│25000.00 │25000.00│600.00 │9154│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5190.00 │5180.00 │-120.00 │4493│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5250.00 │5310.00 │100.00 │9194│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13000.00 │13050.00│100.00 │311 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15250.00 │15350.00│150.00 │883 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│165500.00 │160000.0│-2500.00│17010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8840.00 │8680.00 │-150.00 │13023 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│43250.00 │45500.00│2100.00 │4789│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│234000.00 │231000.0│-3000.00│5273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5500.00 │5070.00 │-30.00 │1049│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│87100.00 │89300.00│2000.00 │10076 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5330.00 │5220.00 │-100.00 │2854│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│180500.00 │179500.0│0.00│3161│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│165500.00 │164500.0│-500.00 │4596│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18300.00 │18150.00│50.00 │311 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│110000.00 │107500.0│-2500.00│6776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23500.00 │23650.00│150.00 │1948│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1450.00 │1440.00 │-50.00 │35837 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│24000.00 │25650.00│1650.00 │138744 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│115000.00 │126000.0│11500.00│7744│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31000.00 │31750.00│750.00 │2881│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│24050.00 │23750.00│-250.00 │1994│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│323500.00 │310500.0│-13000.0│67425 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13350.00 │13300.00│150.00 │3511│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14300.00 │14300.00│-150.00 │4152│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│28400.00 │28850.00│400.00 │4804│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│175800.00 │177700.0│2700.00 │31250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4435.00 │4490.00 │15.00 │3515│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│335000.00 │323500.0│-5000.00│52020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│39850.00 │39650.00│50.00 │6916│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1346000.00│1316000.│-30000.0│677 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│54300.00 │53900.00│-400.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│184500.00 │181500.0│-4000.00│721 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│35350.00 │35050.00│-550.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│77000.00 │79800.00│3200.00 │10044 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│247000.00 │248000.0│-500.00 │1046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9750.00 │9480.00 │-240.00 │3484│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4410.00 │4380.00 │10.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│47900.00 │46300.00│-1250.00│1183│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│381500.00 │377500.0│-4000.00│3193│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│110000.00 │110500.0│0.00│636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│139500.00 │140500.0│-1000.00│69 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│36650.00 │36750.00│100.00 │768 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│87700.00 │87100.00│-100.00 │81 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│51000.00 │51100.00│100.00 │137 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29450.00 │29900.00│450.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59800.00 │60400.00│100.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│17100.00 │17400.00│200.00 │4004│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│376000.00 │375500.0│5000.00 │695 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│31200.00 │31350.00│500.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│24400.00 │24500.00│-200.00 │2368│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│215500.00 │215000.0│0.00│1082│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│45700.00 │46000.00│1000.00 │1197│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25000.00 │24850.00│-150.00 │590 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3330.00 │3230.00 │-80.00 │12163 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│124000.00 │123500.0│-500.00 │372 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│96600.00 │94200.00│-2400.00│322 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│63900.00 │62200.00│-1700.00│431 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│22300.00 │21800.00│-750.00 │915 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│37550.00 │36700.00│-750.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│184600.00 │182400.0│-2600.00│369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│127500.00 │124800.0│-1900.00│222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│245500.00 │252700.0│7000.00 │4300│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│119300.00 │119200.0│-1400.00│153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34000.00 │34650.00│1050.00 │2157│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25400.00 │25550.00│50.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49100.00 │48950.00│-500.00 │1574│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10850.00 │10950.00│-250.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33450.00 │33200.00│0.00│202 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│33950.00 │34500.00│500.00 │4871│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│64700.00 │64700.00│-100.00 │1805│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10250.00 │10500.00│500.00 │4014│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│33350.00 │33800.00│500.00 │6535│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│126000.00 │129500.0│4000.00 │7587│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│108400.00 │104600.0│-2000.00│30175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│76100.00 │75100.00│-1000.00│4130│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5450.00 │5510.00 │40.00 │8175│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│31350.00 │31350.00│0.00│819 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8730.00 │8990.00 │160.00 │7165│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21100.00 │21150.00│100.00 │1427│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51000.00 │50200.00│-600.00 │3598│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29550.00 │29600.00│300.00 │2836│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│31250.00 │32450.00│1250.00 │9208│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7235.00 │7175.00 │-25.00 │750 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │43405.00 │43000.00│785.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8695.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10610.00 │10770.00│270.00 │292 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>