[표] 코스피 지수선물·옵션 시세표(6일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│56900.00 │57900.00│1100.00 │1893699 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│228000.00 │221000.0│-6000.00│62086 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│196000.00 │200500.0│6000.00 │7225│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23800.00 │23800.00│0.00│50054 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19350.00 │19450.00│150.00 │29921 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│136500.00 │145000.0│10000.00│209303 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│31100.00 │31000.00│400.00 │16705 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30100.00 │30650.00│500.00 │103506 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│41100.00 │42350.00│1250.00 │167032 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│213000.00 │225000.0│12500.00│24061 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│464500.00 │470000.0│4000.00 │60356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│143000.00 │142000.0│0.00│26376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│78300.00 │77300.00│-900.00 │47452 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│24950.00 │24800.00│150.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│24900.00 │26500.00│1750.00 │39496 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│81900.00 │82500.00│200.00 │9138│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35250.00 │35350.00│0.00│4130│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│81500.00 │86000.00│5700.00 │45789 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│87100.00 │86700.00│-300.00 │7690│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28800.00 │29350.00│450.00 │123347 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│160000.00 │164000.0│5000.00 │96941 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│84100.00 │83900.00│100.00 │1483│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12700.00 │12700.00│150.00 │39070 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35600.00 │36500.00│950.00 │161326 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│671000.00 │679000.0│10000.00│28332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│8960.00 │8880.00 │-70.00 │190132 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7360.00 │7360.00 │-40.00 │53041 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│80600.00 │81500.00│1000.00 │140894 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27300.00 │27000.00│-400.00 │18260 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│113500.00 │116000.0│2000.00 │2475│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│28250.00 │28350.00│-650.00 │5637│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│311000.00 │322500.0│9000.00 │59673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17400.00 │18200.00│900.00 │71986 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11400.00 │11450.00│150.00 │61574 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61600.00 │61900.00│900.00 │20944 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│438000.00 │451000.0│23500.00│2578│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8240.00 │8290.00 │-10.00 │5333│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│84500.00 │84800.00│300.00 │12202 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25900.00 │25650.00│-100.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13900.00 │13950.00│100.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9250.00 │9130.00 │-140.00 │41891 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77300.00 │78000.00│1100.00 │1399│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│172500.00 │180000.0│9000.00 │11823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47600.00 │50100.00│2600.00 │22603 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5490.00 │5500.00 │110.00 │28441 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28350.00 │28500.00│150.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│25750.00 │25300.00│-450.00 │4505│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│845000.00 │853000.0│8000.00 │2733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│46300.00 │44900.00│-1600.00│10121 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│59000.00 │57400.00│-700.00 │83577 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│23550.00 │23850.00│350.00 │7967│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34200.00 │34350.00│100.00 │23450 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│39000.00 │39600.00│1550.00 │12517 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69100.00 │70000.00│500.00 │5819│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22300.00 │22850.00│400.00 │2396│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5310.00 │5200.00 │0.00│3340│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5320.00 │5310.00 │80.00 │2053│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12550.00 │12800.00│250.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15300.00 │15550.00│250.00 │447 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│163000.00 │161000.0│500.00 │6149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9170.00 │9320.00 │220.00 │33104 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│63500.00 │61600.00│-2700.00│16685 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│239500.00 │235500.0│-4000.00│10008 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5060.00 │5350.00 │360.00 │2408│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│87000.00 │87900.00│1600.00 │2855│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5270.00 │5300.00 │140.00 │1600│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│169000.00 │169500.0│500.00 │1474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│166000.00 │167000.0│2000.00 │3868│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18750.00 │18850.00│100.00 │1144│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│109000.00 │108500.0│2000.00 │6370│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25200.00 │25050.00│-100.00 │4246│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1450.00 │1490.00 │0.00│7989│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│29100.00 │28800.00│-200.00 │85480 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│114000.00 │117500.0│4500.00 │3394│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31100.00 │31250.00│600.00 │3054│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22800.00 │22650.00│50.00 │3668│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│356500.00 │363000.0│-5500.00│93602 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│12750.00 │13000.00│100.00 │2390│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│18250.00 │17600.00│-650.00 │9405│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│39300.00 │38400.00│-450.00 │4622│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│282800.00 │310100.0│31600.00│32442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4440.00 │4480.00 │85.00 │1036│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│319000.00 │311000.0│-4000.00│33315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│45100.00 │45150.00│200.00 │13264 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1373000.00│1381000.│15000.00│1076│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│52900.00 │53500.00│300.00 │1017│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│166000.00 │166500.0│1500.00 │990 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│72200.00 │64100.00│-7000.00│19465 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│76800.00 │79900.00│5700.00 │20114 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│378000.00 │357500.0│-3000.00│25033 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9950.00 │10250.00│310.00 │6258│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4290.00 │4310.00 │100.00 │57 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45350.00 │46050.00│750.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│423000.00 │418500.0│1000.00 │2591│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│103500.00 │105500.0│1500.00 │612 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│138000.00 │136500.0│1000.00 │21 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│36550.00 │34600.00│100.00 │2681│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│90800.00 │92300.00│1000.00 │77 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│69000.00 │66400.00│-1600.00│16689 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29550.00 │29550.00│400.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│58600.00 │59300.00│400.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18450.00 │18550.00│100.00 │2724│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│383000.00 │375500.0│-7500.00│405 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│33450.00 │33450.00│100.00 │733 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│28900.00 │30150.00│1450.00 │16904 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│204500.00 │208000.0│2500.00 │504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│47350.00 │47150.00│50.00 │322 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24200.00 │24150.00│200.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3540.00 │3390.00 │-110.00 │9221│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│117000.00 │118000.0│2500.00 │850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90300.00 │90800.00│500.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│61000.00 │61000.00│700.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21550.00 │21250.00│-300.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36300.00 │37050.00│550.00 │54 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│182500.00 │182500.0│1500.00 │631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│127200.00 │125700.0│-1700.00│236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│240400.00 │239200.0│-2100.00│384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│117700.00 │122900.0│6200.00 │1308│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35600.00 │35250.00│-50.00 │1350│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27000.00 │26750.00│100.00 │3430│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46250.00 │47100.00│400.00 │3728│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10450.00 │10550.00│150.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│38700.00 │37750.00│-800.00 │5491│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│39500.00 │39650.00│1300.00 │32303 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│58900.00 │59300.00│800.00 │659 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11900.00 │11450.00│-350.00 │9603│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│33150.00 │33800.00│700.00 │2094│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│137000.00 │140000.0│4500.00 │7633│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│105000.00 │102700.0│-1000.00│41369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│86800.00 │87700.00│2000.00 │18663 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6930.00 │6700.00 │-150.00 │32598 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│35500.00 │34800.00│-550.00 │610 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8550.00 │8660.00 │90.00 │11614 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│24050.00 │24150.00│0.00│2043│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│55700.00 │55300.00│-200.00 │9717│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│32000.00 │32000.00│200.00 │7695│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│32900.00 │32150.00│-750.00 │2875│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7655.00 │7750.00 │235.00 │1135│
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │47730.00 │47300.00│100.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8920.00 │8885.00 │175.00 │312 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10965.00 │10780.00│-80.00 │968 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>