[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│55300.00 │54900.00│-600.00 │803226 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│216500.00 │214000.0│-2500.00│7611│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│193000.00 │198500.0│6500.00 │22458 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24100.00 │24100.00│0.00│8279│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19900.00 │19850.00│-50.00 │29287 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│122000.00 │118000.0│-3500.00│115821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│30000.00 │29600.00│-450.00 │12040 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30500.00 │30400.00│-100.00 │85827 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│36800.00 │35600.00│-1200.00│138082 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│219000.00 │211000.0│-7000.00│19125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│387000.00 │389000.0│500.00 │21239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│135500.00 │141000.0│4000.00 │101897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│74900.00 │75000.00│300.00 │35881 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25700.00 │25750.00│50.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│26450.00 │27050.00│350.00 │70476 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│71900.00 │73300.00│900.00 │8155│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│36500.00 │36250.00│250.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│82100.00 │81800.00│-700.00 │14886 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│92600.00 │91000.00│-1600.00│7388│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│30150.00 │28950.00│-1050.00│95544 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│126500.00 │135500.0│11000.00│66595 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│86500.00 │86500.00│-600.00 │813 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│13150.00 │12950.00│-200.00 │45151 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│37300.00 │36250.00│-850.00 │136972 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│527000.00 │529000.0│-2000.00│15019 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7920.00 │7940.00 │30.00 │90925 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7550.00 │7170.00 │-500.00 │211404 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│84400.00 │83100.00│-1500.00│108829 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27600.00 │27650.00│100.00 │18387 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│118500.00 │116500.0│-1500.00│5153│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25350.00 │25250.00│-100.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│264500.00 │271000.0│500.00 │69884 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17900.00 │17500.00│-350.00 │17840 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12150.00 │12150.00│-50.00 │10363 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│64400.00 │63100.00│200.00 │20066 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│373000.00 │398500.0│28000.00│5551│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8370.00 │8390.00 │100.00 │6618│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│89300.00 │89500.00│-800.00 │13823 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25800.00 │26350.00│500.00 │1262│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14300.00 │14750.00│450.00 │1782│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│7740.00 │8540.00 │1430.00 │682741 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│81000.00 │80300.00│-200.00 │1144│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│175500.00 │179500.0│4000.00 │6283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47500.00 │48000.00│550.00 │9075│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5960.00 │5800.00 │-160.00 │61559 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28450.00 │28600.00│300.00 │869 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24250.00 │24550.00│200.00 │1812│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│852000.00 │859000.0│2000.00 │1933│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│42250.00 │43050.00│950.00 │7026│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│50500.00 │51200.00│800.00 │9809│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24800.00 │25050.00│250.00 │9518│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│35350.00 │35700.00│350.00 │53105 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│39600.00 │37700.00│-1050.00│1847│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│72200.00 │71000.00│-1200.00│10738 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│24800.00 │24000.00│-750.00 │4493│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5230.00 │5170.00 │-20.00 │3332│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5320.00 │5230.00 │-90.00 │5207│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13200.00 │13200.00│0.00│38 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15700.00 │15500.00│150.00 │6040│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│170500.00 │160000.0│-10000.0│21324 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8850.00 │9040.00 │180.00 │13182 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│58000.00 │60500.00│1400.00 │118733 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│239500.00 │236000.0│1000.00 │11736 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5220.00 │5160.00 │0.00│26784 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│88200.00 │88700.00│-400.00 │10266 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5210.00 │5250.00 │10.00 │1246│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│179500.00 │177500.0│-3000.00│1522│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│170500.00 │168500.0│-2500.00│7198│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17950.00 │17700.00│-300.00 │540 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│111500.00 │111000.0│500.00 │4362│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│24200.00 │24000.00│-50.00 │3617│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1470.00 │1550.00 │80.00 │36905 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│27550.00 │26400.00│-750.00 │134103 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│122000.00 │118000.0│-5000.00│1219│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│33200.00 │32350.00│-850.00 │3532│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23900.00 │23650.00│100.00 │1220│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│310000.00 │318500.0│3000.00 │92412 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13650.00 │13700.00│50.00 │6681│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14800.00 │14600.00│-200.00 │6086│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│28300.00 │28300.00│-200.00 │2038│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│190000.00 │186500.0│-1900.00│29039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4640.00 │4560.00 │-80.00 │1101│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│323000.00 │322000.0│500.00 │25195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38800.00 │38400.00│-700.00 │2960│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1389000.00│1386000.│2000.00 │1388│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│54600.00 │53700.00│-1300.00│1230│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│183000.00 │183500.0│1000.00 │1523│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│35000.00 │34800.00│-250.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│78200.00 │77600.00│-1100.00│6415│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│245000.00 │245500.0│-1000.00│120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9260.00 │9430.00 │-10.00 │1220│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4330.00 │4300.00 │-20.00 │97 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46500.00 │47050.00│150.00 │1026│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│372000.00 │373000.0│-2500.00│638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│108500.00 │106500.0│-3500.00│888 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│143000.00 │142500.0│0.00│134 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│36350.00 │36000.00│-350.00 │2262│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│85700.00 │85500.00│-400.00 │58 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│51600.00 │52300.00│700.00 │193 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│30100.00 │30150.00│50.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│61200.00 │60700.00│-500.00 │267 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18100.00 │17850.00│-200.00 │2800│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│369500.00 │364500.0│-6000.00│918 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│31900.00 │32000.00│-100.00 │294 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│24100.00 │23700.00│-600.00 │3130│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│216000.00 │213500.0│-2500.00│1156│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│47050.00 │45650.00│-1400.00│668 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25450.00 │25200.00│-350.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3290.00 │3260.00 │-30.00 │2826│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│122000.00 │124500.0│3500.00 │1338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│94100.00 │92800.00│-1300.00│448 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│63300.00 │62800.00│100.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21600.00 │21750.00│0.00│788 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│38450.00 │37200.00│-1250.00│102 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│183300.00 │179700.0│-2800.00│399 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│125800.00 │125000.0│-600.00 │275 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│248000.00 │244200.0│-2800.00│1127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│120700.00 │117600.0│-3000.00│359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34400.00 │33750.00│-400.00 │1240│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27500.00 │27100.00│-450.00 │4608│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49800.00 │48350.00│-1450.00│4390│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10950.00 │11050.00│200.00 │132 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33800.00 │33350.00│-450.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│35450.00 │35950.00│450.00 │2486│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│62600.00 │63300.00│-300.00 │1815│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10750.00 │10300.00│-550.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│32600.00 │30900.00│-1800.00│5949│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│128000.00 │125500.0│-4000.00│4857│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│102900.00 │103500.0│500.00 │24525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│73400.00 │73400.00│-500.00 │19670 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5790.00 │6030.00 │260.00 │12041 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│31050.00 │31500.00│400.00 │1764│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8990.00 │9000.00 │10.00 │16078 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21650.00 │21800.00│300.00 │7865│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│50200.00 │49800.00│-1000.00│3557│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29050.00 │30050.00│600.00 │2193│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│31450.00 │31950.00│150.00 │5172│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7305.00 │7290.00 │-25.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │43025.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8990.00 │8955.00 │65.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10755.00 │10895.00│170.00 │1450│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>