[표] 코스피 지수선물·옵션 시세표(27일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│54000.00 │55600.00│1500.00 │1253502 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│208000.00 │208000.0│0.00│6147│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│194500.00 │196500.0│2000.00 │8209│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23550.00 │23600.00│50.00 │19055 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19400.00 │19400.00│-100.00 │25351 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│122000.00 │123500.0│500.00 │133326 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28700.00 │29350.00│800.00 │4910│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30300.00 │30550.00│200.00 │47034 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│36750.00 │37600.00│750.00 │154722 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│203500.00 │203500.0│0.00│21393 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│369500.00 │378500.0│3000.00 │22552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│137000.00 │138500.0│1000.00 │19500 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│73500.00 │73300.00│-600.00 │29855 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25650.00 │25500.00│100.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│25300.00 │25950.00│450.00 │23328 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│72500.00 │73400.00│1600.00 │10209 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35500.00 │35150.00│-450.00 │1479│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80000.00 │80600.00│100.00 │7086│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│87300.00 │87700.00│-100.00 │4440│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28600.00 │28750.00│0.00│44906 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│132000.00 │131000.0│-1000.00│19403 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│85100.00 │84200.00│-400.00 │307 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12400.00 │12300.00│50.00 │24953 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35200.00 │35600.00│350.00 │67560 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│509000.00 │521000.0│1000.00 │10511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7420.00 │7540.00 │80.00 │59395 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7210.00 │7440.00 │260.00 │106554 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82800.00 │83100.00│-300.00 │115515 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26900.00 │26450.00│-300.00 │16514 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│109500.00 │109500.0│0.00│1843│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25300.00 │25400.00│50.00 │1345│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│281000.00 │285000.0│4500.00 │48056 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17000.00 │17550.00│550.00 │86854 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11300.00 │11400.00│50.00 │14541 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61900.00 │61100.00│-500.00 │8606│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│402500.00 │428500.0│33000.00│7628│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8210.00 │8270.00 │0.00│5101│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│86700.00 │84400.00│-1800.00│9414│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25950.00 │25650.00│-300.00 │1539│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14150.00 │14100.00│-100.00 │595 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│8360.00 │8750.00 │560.00 │40482 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│78200.00 │78200.00│100.00 │1374│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│173000.00 │171500.0│-1000.00│2048│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46550.00 │46300.00│100.00 │5344│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5500.00 │5690.00 │110.00 │42394 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28200.00 │28250.00│100.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│25800.00 │25200.00│1150.00 │20781 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│798000.00 │791000.0│-7000.00│3476│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│41450.00 │43000.00│1550.00 │8073│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│49950.00 │50200.00│100.00 │9212│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24650.00 │24650.00│150.00 │3377│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│35600.00 │34600.00│-750.00 │65024 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│37300.00 │37700.00│100.00 │3510│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69900.00 │69800.00│-700.00 │7200│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23000.00 │23100.00│50.00 │1241│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5080.00 │5100.00 │30.00 │2213│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5150.00 │5130.00 │-10.00 │1179│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12750.00 │12750.00│50.00 │362 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15200.00 │15000.00│-350.00 │1282│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│154500.00 │155500.0│2000.00 │10535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8670.00 │8810.00 │220.00 │15476 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│53200.00 │54100.00│500.00 │11941 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│226500.00 │227000.0│2000.00 │3929│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5110.00 │5170.00 │120.00 │3955│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│89700.00 │87700.00│-1700.00│4076│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5200.00 │5190.00 │0.00│615 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│171000.00 │174000.0│3000.00 │3286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│163500.00 │164000.0│-500.00 │3243│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17300.00 │18250.00│900.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│106000.00 │106500.0│500.00 │5347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23300.00 │24000.00│1100.00 │3655│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1460.00 │1500.00 │40.00 │18197 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│25700.00 │26700.00│950.00 │59726 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│114500.00 │112500.0│-3500.00│1859│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31400.00 │31900.00│250.00 │1521│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23400.00 │23350.00│250.00 │2067│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│322500.00 │327500.0│3500.00 │38953 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│12750.00 │13000.00│100.00 │3036│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14600.00 │14850.00│250.00 │5506│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│29100.00 │31900.00│3150.00 │36717 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│212900.00 │216000.0│8500.00 │30747 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4460.00 │4055.00 │-370.00 │2132│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│320000.00 │316500.0│-2500.00│17230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38000.00 │38750.00│650.00 │2470│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1324000.00│1344000.│27000.00│610 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│52600.00 │53300.00│400.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│178000.00 │176500.0│0.00│593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│35400.00 │35700.00│450.00 │803 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│74500.00 │74600.00│200.00 │4231│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│249000.00 │247000.0│0.00│427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9350.00 │9500.00 │360.00 │9240│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4170.00 │4200.00 │30.00 │8597│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45600.00 │46000.00│400.00 │1106│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│369500.00 │368000.0│-1000.00│1203│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│105500.00 │105500.0│2000.00 │287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│136000.00 │135000.0│-1000.00│188 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│35250.00 │34800.00│-300.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│85700.00 │84300.00│-400.00 │44 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│57900.00 │57100.00│-300.00 │14675 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29800.00 │29850.00│150.00 │176 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│60000.00 │59400.00│300.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│17600.00 │18150.00│550.00 │2559│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│364000.00 │364000.0│500.00 │170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│32550.00 │33500.00│1450.00 │262 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23250.00 │23250.00│-150.00 │3443│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│207000.00 │209000.0│1500.00 │564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│43700.00 │43850.00│150.00 │181 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24450.00 │24750.00│300.00 │170 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3140.00 │3180.00 │40.00 │3918│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│123500.00 │123500.0│2500.00 │488 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90200.00 │90400.00│200.00 │125 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│59100.00 │60500.00│-200.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20600.00 │20700.00│0.00│801 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36000.00 │36100.00│50.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│174000.00 │170000.0│-1900.00│998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│125200.00 │121700.0│-3300.00│223 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│238300.00 │240500.0│1800.00 │386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│114800.00 │116100.0│800.00 │198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│33650.00 │34100.00│450.00 │916 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27450.00 │28100.00│500.00 │6883│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│45600.00 │46400.00│450.00 │1778│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10750.00 │10550.00│-200.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33950.00 │34700.00│850.00 │914 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│38700.00 │37750.00│-1700.00│5310│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│60700.00 │60100.00│-600.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9960.00 │10100.00│220.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│30400.00 │31200.00│950.00 │2324│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│124000.00 │125500.0│2000.00 │3903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│102400.00 │100300.0│-2100.00│14386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│69100.00 │71400.00│1900.00 │4391│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│7700.00 │7050.00 │-1380.00│301316 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│29900.00 │32100.00│2250.00 │2475│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8610.00 │8780.00 │-50.00 │8995│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22400.00 │22200.00│50.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│50000.00 │50100.00│-300.00 │3512│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│31950.00 │31050.00│-900.00 │4162│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│30000.00 │30900.00│700.00 │5776│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7195.00 │7225.00 │30.00 │2400│
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │44700.00 │44360.00│-1240.00│4 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8625.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10385.00 │10300.00│-100.00 │1288│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>