[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│57700.00 │57600.00│-300.00 │1730465 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│222500.00 │229000.0│8000.00 │37540 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│200500.00 │196500.0│-4000.00│6663│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23900.00 │23850.00│50.00 │41087 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19600.00 │19650.00│200.00 │48117 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│145500.00 │147000.0│2000.00 │172311 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│31400.00 │31050.00│50.00 │17012 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30700.00 │30250.00│-400.00 │54297 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│42450.00 │42500.00│150.00 │148052 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│223500.00 │224000.0│-1000.00│23564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│469000.00 │485000.0│15000.00│97840 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│142000.00 │141000.0│-1000.00│23150 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│77500.00 │76900.00│-400.00 │44642 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│24850.00 │24600.00│-200.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│26500.00 │25950.00│-550.00 │30955 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│82600.00 │85700.00│3200.00 │12362 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35100.00 │35600.00│250.00 │3392│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│86500.00 │86300.00│300.00 │31816 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│86100.00 │85800.00│-900.00 │4992│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29500.00 │29250.00│-100.00 │60352 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│166000.00 │183500.0│19500.00│132922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│82700.00 │82100.00│-1800.00│2454│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12750.00 │12400.00│-300.00 │18885 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│36650.00 │36200.00│-300.00 │61820 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│680000.00 │740000.0│61000.00│56340 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│9000.00 │8820.00 │-60.00 │109966 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│8090.00 │7570.00 │210.00 │351874 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│81000.00 │80300.00│-1200.00│148077 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26950.00 │26650.00│-350.00 │19671 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│116000.00 │115000.0│-1000.00│4460│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│28300.00 │28600.00│250.00 │3876│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│323500.00 │314500.0│-8000.00│64088 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│20000.00 │19200.00│1000.00 │176725 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11750.00 │11600.00│150.00 │67425 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61600.00 │62300.00│400.00 │33882 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│459000.00 │457000.0│6000.00 │5126│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8240.00 │8340.00 │50.00 │2555│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│85200.00 │86200.00│1400.00 │13958 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25550.00 │25900.00│250.00 │2369│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13850.00 │13800.00│-150.00 │733 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9490.00 │9170.00 │40.00 │48530 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77900.00 │77900.00│-100.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│180000.00 │174500.0│-5500.00│7193│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│50400.00 │49250.00│-850.00 │17720 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5500.00 │5470.00 │-30.00 │36294 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28700.00 │28350.00│-150.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│25200.00 │25500.00│200.00 │1258│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│858000.00 │860000.0│7000.00 │4327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│44600.00 │44600.00│-300.00 │15247 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│59200.00 │60300.00│2900.00 │26599 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24200.00 │23700.00│-150.00 │5223│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34350.00 │34350.00│0.00│32415 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│39600.00 │38600.00│-1000.00│5528│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│70500.00 │72100.00│2100.00 │40291 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22700.00 │22750.00│-100.00 │2409│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5160.00 │5210.00 │10.00 │1890│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5250.00 │5250.00 │-60.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13000.00 │13050.00│250.00 │1936│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15550.00 │15250.00│-300.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│163000.00 │162500.0│1500.00 │8615│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9400.00 │9120.00 │-200.00 │11536 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│61800.00 │61300.00│-300.00 │9840│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│237000.00 │243000.0│7500.00 │7492│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5350.00 │5180.00 │-170.00 │1942│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│88100.00 │93300.00│5400.00 │6448│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5400.00 │5290.00 │-10.00 │2539│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│169500.00 │167000.0│-2500.00│1409│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│167000.00 │169000.0│2000.00 │10303 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18850.00 │18500.00│-350.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│108500.00 │107000.0│-1500.00│3289│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25050.00 │24950.00│-100.00 │4336│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1470.00 │1430.00 │-60.00 │2754│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│28850.00 │30200.00│1400.00 │84588 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│117000.00 │122500.0│5000.00 │7600│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31200.00 │31150.00│-100.00 │1161│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22550.00 │22600.00│-50.00 │4670│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│366000.00 │353000.0│-10000.0│73421 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13150.00 │13750.00│750.00 │44514 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17550.00 │17500.00│-100.00 │11435 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│37750.00 │38500.00│100.00 │7820│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│308000.00 │310500.0│400.00 │21055 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4485.00 │4415.00 │-65.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│311500.00 │314500.0│3500.00 │38521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│45000.00 │43800.00│-1350.00│11886 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1396000.00│1430000.│49000.00│2253│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│53300.00 │54900.00│1400.00 │4621│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│165500.00 │165000.0│-1500.00│523 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│65400.00 │64500.00│400.00 │9486│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│79200.00 │79600.00│-300.00 │7485│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│365000.00 │355500.0│-2000.00│8374│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│10250.00 │10550.00│300.00 │5568│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4320.00 │4280.00 │-30.00 │672 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45700.00 │45600.00│-450.00 │431 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│425000.00 │424000.0│5500.00 │3824│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│104500.00 │105000.0│-500.00 │346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│135500.00 │136000.0│-500.00 │6 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34000.00 │33850.00│-750.00 │2370│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│92000.00 │90200.00│-2100.00│71 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│66300.00 │67500.00│1100.00 │3569│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29750.00 │29350.00│-200.00 │314 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59200.00 │60500.00│1200.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18550.00 │18800.00│250.00 │4785│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│373000.00 │375500.0│0.00│220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│33400.00 │33350.00│-100.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│30700.00 │31200.00│1050.00 │21833 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│206000.00 │206500.0│-1500.00│2051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│48100.00 │49900.00│2750.00 │2386│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│23950.00 │23500.00│-650.00 │258 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3440.00 │3350.00 │-40.00 │7873│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│118500.00 │115500.0│-2500.00│254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│91700.00 │90700.00│-100.00 │139 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│59900.00 │59600.00│-1400.00│111 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21300.00 │20900.00│-350.00 │712 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│37950.00 │38250.00│1200.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│183300.00 │186300.0│3800.00 │2811│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│126400.00 │127200.0│1500.00 │522 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│239000.00 │240600.0│1400.00 │139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│124700.00 │120600.0│-2300.00│1432│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35550.00 │34750.00│-500.00 │2200│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27700.00 │27200.00│450.00 │15140 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46800.00 │46250.00│-850.00 │1323│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10700.00 │10600.00│50.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│37750.00 │36500.00│-1250.00│1090│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│39650.00 │38500.00│-1150.00│5437│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59700.00 │59300.00│0.00│566 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11450.00 │11150.00│-300.00 │7874│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│34050.00 │34400.00│600.00 │2392│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│143000.00 │151500.0│11500.00│17679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│102900.00 │107300.0│4600.00 │72639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│88800.00 │95900.00│8200.00 │42461 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6690.00 │6680.00 │-20.00 │11578 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│34500.00 │34500.00│-300.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8660.00 │8640.00 │-20.00 │6741│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│24050.00 │23800.00│-350.00 │1531│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│55800.00 │56300.00│1000.00 │15182 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│32000.00 │30850.00│-1150.00│5064│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│32150.00 │32350.00│200.00 │2022│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7715.00 │7670.00 │-80.00 │2101│
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │47300.00 │47300.00│0.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8885.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10865.00 │10675.00│-105.00 │1131│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>