[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│54800.00 │54100.00│-800.00 │790194 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│214500.00 │211500.0│-2500.00│11325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│198500.00 │196500.0│-2000.00│15163 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24150.00 │23950.00│-150.00 │29741 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19850.00 │19400.00│-450.00 │33899 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│118000.00 │125000.0│7000.00 │272688 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29650.00 │29000.00│-600.00 │6840│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30500.00 │30500.00│100.00 │51431 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│35800.00 │36800.00│1200.00 │239883 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│209500.00 │211500.0│500.00 │31941 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│391500.00 │388000.0│-1000.00│19108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│142000.00 │141500.0│500.00 │59194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│75000.00 │74100.00│-900.00 │35327 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25750.00 │25600.00│-150.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│27200.00 │25700.00│-1350.00│48247 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│72700.00 │72500.00│-800.00 │11614 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│36100.00 │36000.00│-250.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│81800.00 │81000.00│-800.00 │15528 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│90700.00 │88800.00│-2200.00│8486│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28900.00 │28850.00│-100.00 │62294 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│135500.00 │131500.0│-4000.00│23932 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│86500.00 │84800.00│-1700.00│1969│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12900.00 │12750.00│-200.00 │29905 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│36100.00 │35800.00│-450.00 │78950 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│536000.00 │535000.0│6000.00 │14502 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7980.00 │7660.00 │-280.00 │74818 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7150.00 │7150.00 │-20.00 │76609 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83800.00 │82400.00│-700.00 │120306 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27600.00 │27100.00│-550.00 │15891 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│115500.00 │114000.0│-2500.00│5532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25000.00 │25500.00│250.00 │1127│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│271500.00 │284000.0│13000.00│91021 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17500.00 │17150.00│-350.00 │14129 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11800.00 │11550.00│-600.00 │124231 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│62500.00 │62300.00│-800.00 │10642 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│400500.00 │401500.0│3000.00 │2244│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8390.00 │8260.00 │-130.00 │4815│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│88900.00 │87200.00│-2300.00│10105 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26550.00 │26350.00│0.00│2328│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14750.00 │14300.00│-450.00 │728 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│8740.00 │8690.00 │150.00 │248962 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│81700.00 │79300.00│-1000.00│1870│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│180500.00 │173500.0│-6000.00│4027│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47800.00 │46600.00│-1400.00│6585│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5770.00 │5660.00 │-140.00 │70253 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28600.00 │28300.00│-300.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24650.00 │24250.00│-300.00 │1289│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│849000.00 │809000.0│-50000.0│5566│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│42900.00 │42350.00│-700.00 │4423│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│51000.00 │51100.00│-100.00 │9389│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│25000.00 │25050.00│0.00│2538│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│35550.00 │34850.00│-850.00 │41210 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│37550.00 │38750.00│1050.00 │5668│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│70700.00 │70400.00│-600.00 │9981│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23750.00 │23450.00│-550.00 │2104│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5100.00 │5140.00 │-30.00 │4282│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5200.00 │5190.00 │-40.00 │3696│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12900.00 │12750.00│-450.00 │968 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15800.00 │15800.00│300.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│162000.00 │159000.0│-1000.00│14641 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9010.00 │8800.00 │-240.00 │9572│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│61000.00 │57000.00│-3500.00│37699 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│236000.00 │229500.0│-6500.00│4694│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5160.00 │5140.00 │-20.00 │1939│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│88700.00 │89300.00│600.00 │5933│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5250.00 │5200.00 │-50.00 │1186│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│177000.00 │173500.0│-4000.00│982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│169500.00 │163500.0│-5000.00│8721│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17700.00 │17550.00│-150.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│111000.00 │108000.0│-3000.00│3841│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23800.00 │23400.00│-600.00 │6983│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1540.00 │1460.00 │-90.00 │26792 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│26650.00 │26100.00│-300.00 │125025 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│116000.00 │116500.0│-1500.00│1827│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│32000.00 │32100.00│-250.00 │3064│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23650.00 │23100.00│-550.00 │1258│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│317500.00 │329000.0│10500.00│80260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13300.00 │13100.00│-600.00 │6466│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14700.00 │14650.00│50.00 │7146│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│28150.00 │28450.00│150.00 │3377│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│188400.00 │210500.0│24000.00│65638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4440.00 │4485.00 │-75.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│321000.00 │322000.0│0.00│28376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│37900.00 │39000.00│600.00 │3447│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1386000.00│1337000.│-49000.0│5273│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│53400.00 │52200.00│-1500.00│2261│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│183000.00 │179000.0│-4500.00│615 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│34200.00 │35200.00│400.00 │1743│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│76700.00 │76200.00│-1400.00│6564│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│244000.00 │251000.0│5500.00 │1683│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9360.00 │9170.00 │-260.00 │1312│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4300.00 │4180.00 │-120.00 │2867│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46550.00 │45750.00│-1300.00│122 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│372000.00 │373000.0│0.00│655 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│106000.00 │107500.0│1000.00 │2119│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│143000.00 │137500.0│-5000.00│118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│35750.00 │35150.00│-850.00 │810 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│85500.00 │84700.00│-800.00 │61 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│53100.00 │53900.00│1600.00 │9852│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29700.00 │29400.00│-750.00 │335 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│60500.00 │59600.00│-1100.00│284 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│17850.00 │18000.00│150.00 │5734│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│370000.00 │363000.0│-1500.00│691 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│32000.00 │32100.00│100.00 │268 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23400.00 │23950.00│250.00 │4016│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│212000.00 │209500.0│-4000.00│617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│45350.00 │44000.00│-1650.00│739 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25100.00 │24700.00│-500.00 │258 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3290.00 │3170.00 │-90.00 │13016 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│125000.00 │122500.0│-2000.00│450 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90900.00 │90900.00│-1900.00│205 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│62300.00 │60200.00│-2600.00│478 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21700.00 │21150.00│-600.00 │1428│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│37200.00 │36950.00│-250.00 │569 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│176400.00 │171000.0│-8700.00│1113│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│125100.00 │126200.0│1200.00 │470 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│242000.00 │244000.0│-200.00 │1109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│117600.00 │116900.0│-700.00 │883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│33750.00 │33950.00│200.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27050.00 │27300.00│200.00 │6446│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│48150.00 │46600.00│-1750.00│4031│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│11000.00 │10850.00│-200.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33450.00 │34450.00│1100.00 │813 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│36200.00 │39350.00│3400.00 │36636 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│63100.00 │61600.00│-1700.00│877 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10250.00 │10200.00│-100.00 │1382│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│30900.00 │31150.00│250.00 │8034│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│125000.00 │125000.0│-500.00 │3258│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│103300.00 │103300.0│-200.00 │18152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│73400.00 │72400.00│-1000.00│5151│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6040.00 │6490.00 │460.00 │97361 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│31200.00 │31050.00│-450.00 │387 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8840.00 │8820.00 │-180.00 │13070 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22600.00 │21950.00│150.00 │12998 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│50200.00 │51300.00│1500.00 │3144│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29900.00 │30000.00│-50.00 │2069│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│31950.00 │31050.00│-900.00 │2610│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7330.00 │7275.00 │-15.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │44895.00 │45150.00│320.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8735.00 │8705.00 │-250.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10845.00 │10775.00│-120.00 │1028│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>