[표] 코스피 지수선물·옵션 시세표(10일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│57600.00 │58000.00│400.00 │1233008 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│230000.00 │238500.0│9500.00 │36795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│195000.00 │198000.0│1500.00 │5253│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23950.00 │24550.00│700.00 │60949 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19550.00 │19550.00│-100.00 │39338 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│150500.00 │169500.0│22500.00│472497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│31250.00 │33150.00│2100.00 │15204 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30350.00 │30800.00│550.00 │66185 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│42450.00 │46300.00│3800.00 │444534 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│226000.00 │237500.0│13500.00│52357 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│486500.00 │473500.0│-11500.0│49774 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│141000.00 │141000.0│0.00│15093 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│77000.00 │86200.00│9300.00 │228532 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│24350.00 │24750.00│150.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│25800.00 │26800.00│850.00 │30057 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│85000.00 │89600.00│3900.00 │15019 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35350.00 │35000.00│-600.00 │1520│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│85500.00 │86200.00│-100.00 │23408 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│85600.00 │86600.00│800.00 │3874│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29500.00 │30200.00│950.00 │94575 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│189500.00 │187000.0│3500.00 │103988 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│81900.00 │82700.00│600.00 │944 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12500.00 │13200.00│800.00 │97309 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│36500.00 │37150.00│950.00 │78575 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│740000.00 │720000.0│-20000.0│34688 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│8930.00 │9490.00 │670.00 │145096 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7540.00 │7820.00 │250.00 │74014 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│80100.00 │81500.00│1200.00 │146039 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27150.00 │26900.00│250.00 │31200 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│114500.00 │121000.0│6000.00 │11304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│28600.00 │29400.00│800.00 │4555│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│309000.00 │313500.0│-1000.00│64653 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│19150.00 │18750.00│-450.00 │56267 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11750.00 │12150.00│550.00 │96643 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│62300.00 │61500.00│-800.00 │9854│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│446000.00 │452000.0│-5000.00│3545│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8270.00 │8450.00 │110.00 │3120│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│85400.00 │86200.00│0.00│15653 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25900.00 │26650.00│750.00 │2193│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13750.00 │13850.00│50.00 │256 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9070.00 │9270.00 │100.00 │30855 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77600.00 │79900.00│2000.00 │946 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│173500.00 │191000.0│16500.00│17219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│49800.00 │55800.00│6550.00 │46868 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5380.00 │5490.00 │20.00 │30480 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28450.00 │29250.00│900.00 │295 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│25250.00 │26950.00│1450.00 │9123│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│861000.00 │843000.0│-17000.0│3084│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│43800.00 │44300.00│-300.00 │15270 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│61900.00 │67100.00│6800.00 │35132 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│23700.00 │24150.00│450.00 │4005│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34250.00 │34450.00│100.00 │21545 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│39300.00 │41950.00│3350.00 │20255 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│72200.00 │71400.00│-700.00 │14471 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22700.00 │22550.00│-200.00 │832 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5300.00 │5310.00 │100.00 │6873│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5300.00 │5390.00 │140.00 │5356│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12950.00 │13000.00│-50.00 │675 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15300.00 │15050.00│-200.00 │1203│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│164000.00 │158500.0│-4000.00│13519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9090.00 │9490.00 │370.00 │14729 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│61100.00 │64700.00│3400.00 │14393 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│244500.00 │244500.0│1500.00 │8680│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5160.00 │5210.00 │30.00 │2109│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│94900.00 │97000.00│3700.00 │10722 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5310.00 │5440.00 │150.00 │797 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│167000.00 │164000.0│-3000.00│1781│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│170500.00 │168000.0│-1000.00│6531│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18600.00 │18450.00│-50.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│106000.00 │110000.0│3000.00 │11046 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│24800.00 │25450.00│500.00 │2130│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1420.00 │1530.00 │100.00 │47972 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│31100.00 │31100.00│900.00 │123737 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│124000.00 │129000.0│6500.00 │7175│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31250.00 │31450.00│300.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22450.00 │22050.00│-550.00 │2404│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│348000.00 │355500.0│2500.00 │44173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13750.00 │13400.00│-350.00 │22620 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17400.00 │17400.00│-100.00 │8316│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│38500.00 │39000.00│500.00 │4002│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│308200.00 │308400.0│-2100.00│13098 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4375.00 │4440.00 │25.00 │713 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│321000.00 │315500.0│1000.00 │52253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│44850.00 │45450.00│1650.00 │11522 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1409000.00│1443000.│13000.00│1312│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│55500.00 │55000.00│100.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│163500.00 │166000.0│1000.00 │1223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│63400.00 │62400.00│-2100.00│25135 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│78200.00 │79500.00│-100.00 │3178│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│346000.00 │325500.0│-30000.0│4502│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│10850.00 │11000.00│450.00 │15918 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4220.00 │4240.00 │-40.00 │968 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45500.00 │44500.00│-1100.00│1703│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│426000.00 │428000.0│4000.00 │1749│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│102000.00 │107000.0│2000.00 │508 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│137000.00 │143000.0│7000.00 │412 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│33650.00 │33350.00│-500.00 │1091│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│90100.00 │90700.00│500.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│67400.00 │67600.00│100.00 │9873│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29350.00 │29450.00│100.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59700.00 │61800.00│1300.00 │286 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│19000.00 │20050.00│1250.00 │4142│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│374500.00 │375500.0│0.00│384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│32700.00 │33950.00│600.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│31150.00 │33250.00│2050.00 │28450 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│206000.00 │209000.0│2500.00 │1356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│50700.00 │50200.00│300.00 │1630│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│23450.00 │24900.00│1400.00 │392 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3420.00 │3520.00 │170.00 │14098 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│116500.00 │119000.0│3500.00 │329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90900.00 │90900.00│200.00 │167 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│60000.00 │61000.00│1400.00 │113 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20700.00 │21500.00│600.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│38000.00 │38650.00│400.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│186300.00 │181600.0│-4700.00│548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│127100.00 │125200.0│-2000.00│1045│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│242200.00 │258800.0│18200.00│362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│121900.00 │124200.0│3600.00 │415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35200.00 │34650.00│-100.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27100.00 │27500.00│300.00 │2299│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│45700.00 │45900.00│-350.00 │268 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10600.00 │12100.00│1500.00 │3963│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│36800.00 │36350.00│-150.00 │895 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│38000.00 │37500.00│-1000.00│1578│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│58900.00 │58000.00│-1300.00│338 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11000.00 │10900.00│-250.00 │4022│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│34700.00 │35000.00│600.00 │2237│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│156000.00 │155000.0│3500.00 │14909 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│108000.00 │107700.0│400.00 │76570 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│97500.00 │96600.00│700.00 │24587 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6530.00 │6620.00 │-60.00 │7073│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│34050.00 │33900.00│-600.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8650.00 │8880.00 │240.00 │11530 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22900.00 │22900.00│-900.00 │2653│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│56700.00 │56700.00│400.00 │5807│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│30300.00 │29750.00│-1100.00│1691│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│33000.00 │35750.00│3400.00 │11819 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7680.00 │7660.00 │-10.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │48030.00 │48035.00│735.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8915.00 │8935.00 │110.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10685.00 │10740.00│65.00 │958 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>