[표] 코스피 지수선물·옵션 시세표(19일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│58800.00 │57800.00│-600.00 │1300529 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│230000.00 │231000.0│2000.00 │22685 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│203000.00 │201500.0│-2000.00│5439│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│24450.00 │24450.00│50.00 │30339 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20700.00 │20850.00│250.00 │85922 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│159000.00 │164500.0│6000.00 │249571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│30200.00 │30450.00│250.00 │14861 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│31650.00 │31400.00│0.00│56739 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42650.00 │42450.00│-300.00 │127469 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│214500.00 │218000.0│3000.00 │11262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│438000.00 │433500.0│0.00│36400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│133500.00 │134500.0│2000.00 │16220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│84700.00 │85000.00│1100.00 │103750 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│24800.00 │24400.00│-400.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│26800.00 │26950.00│450.00 │16933 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│82400.00 │82600.00│400.00 │7198│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│34850.00 │34700.00│150.00 │2718│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84900.00 │86100.00│300.00 │12935 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│91500.00 │91200.00│600.00 │11036 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│29200.00 │29050.00│-150.00 │62952 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│163000.00 │163000.0│2500.00 │41905 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│87200.00 │86200.00│500.00 │1176│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│12900.00 │12850.00│-50.00 │53726 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│38350.00 │37950.00│-200.00 │75825 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│706000.00 │682000.0│-7000.00│39051 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9020.00 │9230.00 │270.00 │77652 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7210.00 │7280.00 │100.00 │30592 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│77800.00 │74800.00│-3400.00│243024 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│26150.00 │26150.00│200.00 │16587 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│123000.00 │125500.0│1000.00 │4057│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│33200.00 │30600.00│-2550.00│9641│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│310500.00 │315000.0│8000.00 │72302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18000.00 │18300.00│150.00 │22934 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11800.00 │11900.00│200.00 │41075 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│60800.00 │60300.00│-900.00 │16913 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│422000.00 │418500.0│-3000.00│515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8300.00 │8370.00 │70.00 │6281│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│83200.00 │82200.00│-600.00 │10538 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28950.00 │28300.00│150.00 │8104│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│15000.00 │14750.00│100.00 │876 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│10100.00 │10000.00│180.00 │83978 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│78300.00 │77600.00│-700.00 │1317│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│177000.00 │180500.0│4500.00 │5431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│59800.00 │62900.00│3800.00 │72053 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5440.00 │5410.00 │10.00 │29748 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29800.00 │29900.00│450.00 │571 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│25900.00 │25700.00│-200.00 │1932│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│840000.00 │832000.0│-1000.00│3524│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│39400.00 │38900.00│-650.00 │10637 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│59900.00 │60700.00│400.00 │27438 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│23850.00 │23950.00│250.00 │2044│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│34000.00 │33900.00│50.00 │33039 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│41200.00 │41550.00│350.00 │4269│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│70800.00 │73300.00│1900.00 │39413 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│21900.00 │21950.00│50.00 │1887│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5400.00 │5280.00 │-10.00 │5704│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5380.00 │5390.00 │10.00 │4838│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12700.00 │12600.00│-100.00 │1138│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15600.00 │15150.00│-150.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│149000.00 │152000.0│2500.00 │14122 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9300.00 │9400.00 │200.00 │8464│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│57200.00 │60500.00│4100.00 │16645 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│222500.00 │222000.0│500.00 │4402│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5260.00 │5270.00 │20.00 │2820│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│101000.00 │104000.0│3500.00 │2039│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5640.00 │5440.00 │-190.00 │1371│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│167500.00 │166000.0│-1000.00│1110│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│179000.00 │181500.0│5000.00 │12562 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│17700.00 │17750.00│50.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│118000.00 │120000.0│3500.00 │20748 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│25600.00 │26200.00│600.00 │6261│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1510.00 │1570.00 │80.00 │19939 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│32550.00 │32150.00│350.00 │99826 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│123000.00 │127500.0│5500.00 │3280│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│31650.00 │31400.00│-150.00 │2488│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│23100.00 │24050.00│850.00 │3498│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│383500.00 │376500.0│-2000.00│84705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13450.00 │13250.00│-200.00 │28555 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16300.00 │16800.00│500.00 │6804│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│36950.00 │38100.00│1200.00 │2827│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│270000.00 │239900.0│-23100.0│55477 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4270.00 │4275.00 │100.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│312000.00 │304500.0│-500.00 │38152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│47100.00 │49200.00│2150.00 │27821 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1475000.00│1521000.│21000.00│1665│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│55900.00 │56500.00│1000.00 │3350│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│180000.00 │189500.0│9500.00 │2999│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│57600.00 │62100.00│3600.00 │4303│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│84600.00 │88500.00│5500.00 │12053 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│294500.00 │296500.0│5000.00 │710 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12550.00 │13050.00│550.00 │29655 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4210.00 │4280.00 │0.00│314 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│46500.00 │48300.00│1800.00 │2655│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│408000.00 │406000.0│2500.00 │2579│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│97200.00 │98500.00│1300.00 │314 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│150000.00 │146000.0│-3000.00│1021│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│33050.00 │34050.00│500.00 │1395│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│100000.00 │99900.00│-1100.00│201 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│63400.00 │65800.00│3700.00 │3008│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│29250.00 │28950.00│-50.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│60200.00 │60400.00│200.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│20250.00 │20900.00│400.00 │3645│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│370500.00 │373500.0│3000.00 │293 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│33550.00 │34150.00│700.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│29300.00 │29900.00│650.00 │10988 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│209000.00 │210500.0│500.00 │2827│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│49500.00 │50100.00│1100.00 │1179│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│26400.00 │26350.00│-150.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3500.00 │3490.00 │-10.00 │6131│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│117500.00 │118000.0│500.00 │185 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│114000.00 │109500.0│-2500.00│4295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│56900.00 │55800.00│-900.00 │1074│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│20000.00 │20000.00│250.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│37050.00 │37600.00│350.00 │1492│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│253800.00 │238000.0│700.00 │10327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│110600.00 │110200.0│600.00 │604 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│230400.00 │236400.0│9400.00 │459 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│124300.00 │126000.0│5000.00 │1005│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│32900.00 │32950.00│150.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│27450.00 │27950.00│850.00 │7379│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│44050.00 │43300.00│-250.00 │4453│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│14000.00 │14850.00│750.00 │6624│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│34600.00 │35250.00│2150.00 │2860│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│36450.00 │37150.00│1000.00 │1892│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│58200.00 │58600.00│1000.00 │361 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10100.00 │10150.00│150.00 │5076│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│36300.00 │39000.00│3300.00 │18892 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│156000.00 │154500.0│7000.00 │7360│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│104800.00 │100100.0│-100.00 │54585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│89000.00 │89700.00│1300.00 │7191│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6100.00 │6210.00 │40.00 │6594│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│29550.00 │29700.00│750.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8780.00 │8760.00 │-20.00 │14212 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│20600.00 │20750.00│450.00 │1851│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│51400.00 │52900.00│2100.00 │12066 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│28300.00 │28700.00│250.00 │2965│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│34900.00 │36850.00│1900.00 │8583│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7805.00 │7805.00 │80.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │45435.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │9130.00 │9160.00 │95.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10950.00 │10905.00│-10.00 │809 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>