[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│59700.00 │59100.00│400.00 │2381573 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│215000.00 │217000.0│2000.00 │9626│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│201000.00 │201500.0│-500.00 │7796│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23650.00 │23900.00│150.00 │20374 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19150.00 │19450.00│300.00 │25546 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│122500.00 │125500.0│2500.00 │109685 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29500.00 │29350.00│-200.00 │7192│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30750.00 │31150.00│400.00 │56005 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│37800.00 │39750.00│1950.00 │191712 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│203500.00 │213000.0│8500.00 │16130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│393000.00 │386500.0│-6500.00│49381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│145000.00 │145500.0│500.00 │28557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│72500.00 │72100.00│-100.00 │31190 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25300.00 │25400.00│0.00│421 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│25700.00 │25650.00│0.00│21753 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│75500.00 │74000.00│-1600.00│8114│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│34850.00 │35200.00│-100.00 │1480│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│81000.00 │81300.00│100.00 │5999│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│90600.00 │90700.00│-100.00 │3902│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28450.00 │29550.00│950.00 │77110 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│133000.00 │132000.0│-1500.00│17510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│82400.00 │81900.00│-1300.00│1661│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12600.00 │12600.00│150.00 │55355 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35450.00 │36400.00│650.00 │84191 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│528000.00 │527000.0│-3000.00│15867 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7470.00 │7600.00 │90.00 │47184 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7420.00 │7210.00 │-160.00 │33936 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83200.00 │83400.00│100.00 │134949 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26150.00 │26600.00│200.00 │10130 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│110000.00 │115500.0│4500.00 │3100│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25400.00 │25600.00│-200.00 │2371│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│286500.00 │293000.0│4500.00 │55406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17400.00 │17550.00│-250.00 │42413 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11600.00 │11750.00│150.00 │26860 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61100.00 │61500.00│100.00 │6801│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│438000.00 │431000.0│-1500.00│3172│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8240.00 │8370.00 │-20.00 │6800│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│82800.00 │84100.00│700.00 │7013│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25300.00 │25400.00│-50.00 │813 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14500.00 │14050.00│-100.00 │1472│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│10600.00 │10750.00│850.00 │245719 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77300.00 │77900.00│100.00 │531 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│171000.00 │171000.0│-500.00 │1448│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47000.00 │48900.00│1750.00 │16878 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5650.00 │5690.00 │20.00 │26857 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28000.00 │28750.00│700.00 │925 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│27600.00 │26200.00│550.00 │23575 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│799000.00 │811000.0│15000.00│8144│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│42050.00 │42300.00│250.00 │4570│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│49400.00 │49950.00│50.00 │13477 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│25700.00 │24800.00│-600.00 │8556│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34300.00 │33950.00│-350.00 │19433 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│36250.00 │37350.00│-150.00 │2769│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69700.00 │70200.00│100.00 │5054│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22650.00 │23050.00│300.00 │3361│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5080.00 │5210.00 │60.00 │4358│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5110.00 │5220.00 │100.00 │3344│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12800.00 │12700.00│-100.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15150.00 │15150.00│0.00│127 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│163000.00 │161500.0│-1500.00│4727│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8720.00 │8870.00 │30.00 │5472│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│52800.00 │54500.00│1700.00 │24136 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│225000.00 │224000.0│-2000.00│3075│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5150.00 │5170.00 │-60.00 │2785│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│85100.00 │83900.00│-2200.00│2659│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5150.00 │5190.00 │20.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│173000.00 │171500.0│-2500.00│1590│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│163000.00 │163500.0│500.00 │4255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│19900.00 │19950.00│50.00 │7513│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│108000.00 │111000.0│2500.00 │7373│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│26250.00 │25550.00│1650.00 │52071 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1460.00 │1490.00 │30.00 │6302│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│25950.00 │25550.00│-100.00 │45664 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│110500.00 │113000.0│1500.00 │776 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│32250.00 │32200.00│-50.00 │1825│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23350.00 │23800.00│450.00 │2588│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│328500.00 │332000.0│2500.00 │55922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13400.00 │13300.00│-100.00 │2551│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│15750.00 │16250.00│300.00 │21850 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│31550.00 │31650.00│300.00 │8020│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│218400.00 │237800.0│21400.00│41044 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4435.00 │4415.00 │-10.00 │132 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│318000.00 │302000.0│-16500.0│51193 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38700.00 │40100.00│1350.00 │7714│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1350000.00│1391000.│40000.00│1289│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│52400.00 │53900.00│600.00 │1436│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│174000.00 │177500.0│2000.00 │1027│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│44300.00 │41900.00│-4500.00│16160 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│76500.00 │77800.00│2100.00 │5176│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│274000.00 │262500.0│-24000.0│3430│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9420.00 │9480.00 │-90.00 │1470│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4230.00 │4190.00 │-20.00 │832 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45600.00 │46300.00│-100.00 │134 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│364000.00 │367500.0│1000.00 │715 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│104000.00 │101500.0│-3500.00│489 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│134000.00 │139000.0│4000.00 │202 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34300.00 │34950.00│350.00 │1689│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│86000.00 │92000.00│6500.00 │1254│
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│56000.00 │56500.00│-400.00 │14035 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29450.00 │29600.00│-100.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59300.00 │59300.00│500.00 │202 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18400.00 │18250.00│-150.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│359500.00 │363500.0│2000.00 │767 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│34500.00 │34900.00│1400.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23150.00 │23950.00│450.00 │2525│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│208000.00 │208500.0│-1500.00│329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│44250.00 │45500.00│1150.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24300.00 │24300.00│-250.00 │178 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3100.00 │3110.00 │-50.00 │3184│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│126500.00 │120500.0│-9000.00│2752│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90200.00 │93100.00│2000.00 │572 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│60600.00 │63000.00│1600.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21150.00 │20800.00│-250.00 │1054│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36300.00 │37000.00│800.00 │750 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│162600.00 │164200.0│1100.00 │258 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│121800.00 │122600.0│300.00 │313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│236000.00 │235700.0│-300.00 │655 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│117200.00 │116000.0│200.00 │193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35150.00 │34750.00│-400.00 │2319│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27650.00 │28250.00│300.00 │2737│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46150.00 │46450.00│200.00 │1627│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10600.00 │10700.00│50.00 │147 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│37700.00 │38250.00│550.00 │5983│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│37000.00 │37700.00│-100.00 │3761│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│60500.00 │59700.00│-1300.00│257 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10250.00 │10250.00│0.00│3428│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│30800.00 │30200.00│-250.00 │4300│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│127500.00 │130500.0│2500.00 │5033│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│101800.00 │97800.00│-4300.00│36808 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│72700.00 │71400.00│-1300.00│2466│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6660.00 │6550.00 │-210.00 │34181 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│32400.00 │34350.00│2050.00 │2042│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8570.00 │8670.00 │0.00│12465 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21950.00 │21350.00│-600.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51100.00 │50000.00│250.00 │3126│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│30350.00 │29300.00│-1200.00│2244│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│30950.00 │31200.00│900.00 │6815│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7450.00 │7415.00 │-30.00 │778 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │44205.00 │44205.00│-1095.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8790.00 │8770.00 │45.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10465.00 │10620.00│190.00 │2294│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>