[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│57000.00 │58700.00│3100.00 │2800564 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│209500.00 │215000.0│7000.00 │10273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│197500.00 │202000.0│5500.00 │9033│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23750.00 │23750.00│150.00 │19876 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19350.00 │19150.00│-250.00 │39773 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│124500.00 │123000.0│-500.00 │77233 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29500.00 │29550.00│200.00 │5849│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30500.00 │30750.00│200.00 │49157 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│37750.00 │37800.00│200.00 │78229 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│205000.00 │204500.0│1000.00 │10155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│386000.00 │393000.0│14500.00│79647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│141500.00 │145000.0│6500.00 │47125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│74200.00 │72200.00│-1100.00│28893 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25350.00 │25400.00│-100.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│26150.00 │25650.00│-300.00 │46803 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│74200.00 │75600.00│2200.00 │9762│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35100.00 │35300.00│150.00 │1617│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80800.00 │81200.00│600.00 │8682│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│87600.00 │90800.00│3100.00 │6306│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28700.00 │28600.00│-150.00 │58087 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│132500.00 │133500.0│2500.00 │23501 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│84300.00 │83200.00│-1000.00│1810│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12450.00 │12450.00│150.00 │58354 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35750.00 │35750.00│150.00 │76623 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│528000.00 │530000.0│9000.00 │20917 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7550.00 │7510.00 │-30.00 │54480 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7340.00 │7370.00 │-70.00 │75112 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83600.00 │83300.00│200.00 │129936 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26450.00 │26400.00│-50.00 │13262 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│110500.00 │111000.0│1500.00 │2505│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25650.00 │25800.00│400.00 │1738│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│289000.00 │288500.0│3500.00 │47152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17600.00 │17800.00│250.00 │124795 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11450.00 │11600.00│200.00 │22069 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61300.00 │61400.00│300.00 │4246│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│443500.00 │432500.0│4000.00 │6608│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8380.00 │8390.00 │120.00 │6119│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│84600.00 │83400.00│-1000.00│5309│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25700.00 │25450.00│-200.00 │2249│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14100.00 │14150.00│50.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9090.00 │9900.00 │1150.00 │83624 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│78500.00 │77800.00│-400.00 │579 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│172000.00 │171500.0│0.00│2127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46700.00 │47150.00│850.00 │8022│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5700.00 │5670.00 │-20.00 │21147 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28250.00 │28050.00│-200.00 │1880│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│25200.00 │25650.00│450.00 │9442│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│788000.00 │796000.0│5000.00 │6189│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│43000.00 │42050.00│-950.00 │4165│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│50500.00 │49900.00│-300.00 │6604│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24650.00 │25400.00│750.00 │8095│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34600.00 │34300.00│-300.00 │30973 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│37500.00 │37500.00│-200.00 │2137│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│70200.00 │70100.00│300.00 │7422│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23000.00 │22750.00│-350.00 │1941│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5100.00 │5150.00 │50.00 │2929│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5130.00 │5120.00 │-10.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12600.00 │12800.00│50.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15000.00 │15150.00│150.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│158500.00 │163000.0│7500.00 │10750 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8830.00 │8840.00 │30.00 │4344│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│54100.00 │52800.00│-1300.00│9276│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│228000.00 │226000.0│-1000.00│1887│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5170.00 │5230.00 │60.00 │2055│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│86700.00 │86100.00│-1600.00│1911│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5210.00 │5170.00 │-20.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│174500.00 │174000.0│0.00│1204│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│164000.00 │163000.0│-1000.00│2081│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18300.00 │19900.00│1650.00 │25070 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│108000.00 │108500.0│2000.00 │5262│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│24000.00 │23900.00│-100.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1480.00 │1460.00 │-40.00 │9615│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│26900.00 │25650.00│-1050.00│44035 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│112500.00 │111500.0│-1000.00│1336│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31900.00 │32250.00│350.00 │1477│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23350.00 │23350.00│0.00│2475│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│331000.00 │329500.0│2000.00 │57893 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13100.00 │13400.00│400.00 │6665│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14850.00 │15950.00│1100.00 │22531 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│32000.00 │31350.00│-550.00 │8351│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│218300.00 │216400.0│400.00 │12413 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4405.00 │4425.00 │370.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│323500.00 │318500.0│2000.00 │21281 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38650.00 │38750.00│0.00│2504│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1344000.00│1351000.│7000.00 │1051│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│53200.00 │53300.00│0.00│1117│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│176500.00 │175500.0│-1000.00│890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│36100.00 │46400.00│10700.00│47845 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│74900.00 │75700.00│1100.00 │4258│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│249000.00 │286500.0│39500.00│24197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9500.00 │9570.00 │70.00 │1537│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4220.00 │4210.00 │10.00 │4443│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46700.00 │46400.00│400.00 │574 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│367000.00 │366500.0│-1500.00│802 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│106000.00 │105000.0│-500.00 │298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│136000.00 │135000.0│0.00│34 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34500.00 │34600.00│-200.00 │1467│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│85100.00 │85500.00│1200.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│57300.00 │56900.00│-200.00 │5176│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29750.00 │29700.00│-150.00 │730 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59600.00 │58800.00│-600.00 │328 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18100.00 │18400.00│250.00 │2627│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│360000.00 │361500.0│-2500.00│646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│33500.00 │33500.00│0.00│652 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23150.00 │23500.00│250.00 │2342│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│209500.00 │210000.0│1000.00 │866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│43850.00 │44350.00│500.00 │1015│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24750.00 │24550.00│-200.00 │77 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3180.00 │3160.00 │-20.00 │4394│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│125500.00 │129500.0│6000.00 │617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│91000.00 │91100.00│700.00 │259 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│60800.00 │61400.00│900.00 │74 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20900.00 │21050.00│350.00 │1288│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36150.00 │36200.00│100.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│166500.00 │163100.0│-6900.00│2132│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│121800.00 │122300.0│600.00 │259 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│240000.00 │236000.0│-4500.00│315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│116200.00 │115800.0│-300.00 │341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34100.00 │35150.00│1050.00 │3578│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│28500.00 │27950.00│-150.00 │2947│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46400.00 │46250.00│-150.00 │2934│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10550.00 │10650.00│100.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│35200.00 │37700.00│3000.00 │8907│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│38000.00 │37800.00│50.00 │2883│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│60800.00 │61000.00│900.00 │542 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10250.00 │10250.00│150.00 │1461│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│30650.00 │30450.00│-750.00 │4037│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│126000.00 │128000.0│2500.00 │8459│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│103500.00 │102100.0│1800.00 │17511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│72000.00 │72700.00│1300.00 │12082 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│7190.00 │6760.00 │-290.00 │135874 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│32350.00 │32300.00│200.00 │1238│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8690.00 │8670.00 │-110.00 │22918 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21950.00 │21950.00│-250.00 │6040│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│50400.00 │49750.00│-350.00 │3742│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│31100.00 │30500.00│-550.00 │2006│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│31200.00 │30300.00│-600.00 │2927│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7355.00 │7445.00 │220.00 │1629│
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │44360.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8725.00 │8725.00 │25.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10415.00 │10430.00│130.00 │526 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>