[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│55600.00 │56500.00│2000.00 │1798380 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│242000.00 │241500.0│0.00│7819│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│189000.00 │189000.0│1500.00 │6416│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23900.00 │23750.00│-50.00 │15062 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│21450.00 │21050.00│-200.00 │103922 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│178000.00 │177000.0│500.00 │107275 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│32500.00 │32250.00│-50.00 │7413│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│30350.00 │30000.00│-200.00 │49441 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42400.00 │42750.00│500.00 │80388 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│237500.00 │234000.0│-1500.00│12953 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│448500.00 │452000.0│1000.00 │22544 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│130500.00 │130000.0│1500.00 │64882 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│86500.00 │85600.00│-800.00 │42561 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│24150.00 │24000.00│-100.00 │220 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│26000.00 │25450.00│-300.00 │10254 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│83500.00 │83000.00│-200.00 │4186│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33300.00 │33600.00│150.00 │2234│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84500.00 │83600.00│-900.00 │6462│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│88000.00 │87600.00│100.00 │4435│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28750.00 │28100.00│-450.00 │30171 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│148000.00 │151500.0│3500.00 │34385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│83300.00 │82700.00│-600.00 │824 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15000.00 │14900.00│-50.00 │55702 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37900.00 │37400.00│-450.00 │68559 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│755000.00 │768000.0│24000.00│41124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9860.00 │9660.00 │-120.00 │54975 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7860.00 │8000.00 │140.00 │17624 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│77200.00 │78700.00│3200.00 │448735 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25650.00 │25200.00│-250.00 │8889│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│129000.00 │125500.0│-2500.00│3575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│30800.00 │30350.00│-100.00 │2748│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│332500.00 │339000.0│6500.00 │49909 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18600.00 │18500.00│200.00 │20275 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12150.00 │12000.00│-150.00 │19189 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│57300.00 │57400.00│200.00 │9009│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│403500.00 │403500.0│2500.00 │415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8270.00 │8260.00 │-30.00 │2063│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│94200.00 │91900.00│-2100.00│19504 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28100.00 │27700.00│-300.00 │2778│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14050.00 │14050.00│0.00│362 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│16750.00 │16000.00│-600.00 │162963 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│79100.00 │79000.00│-100.00 │1202│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│179500.00 │184000.0│4000.00 │4800│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│63900.00 │64100.00│300.00 │12982 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5260.00 │5270.00 │10.00 │48910 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29000.00 │28800.00│-100.00 │265 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│27600.00 │29400.00│2400.00 │20771 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│845000.00 │836000.0│-14000.0│1696│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│38000.00 │38150.00│150.00 │9702│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│66700.00 │68400.00│2000.00 │20632 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│23200.00 │23250.00│0.00│2387│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32850.00 │32350.00│-450.00 │13658 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│42850.00 │42750.00│50.00 │1348│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│76600.00 │75500.00│-500.00 │78040 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│21500.00 │21150.00│-250.00 │1601│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5230.00 │5250.00 │-50.00 │6163│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5380.00 │5350.00 │0.00│8010│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12250.00 │12300.00│50.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15750.00 │15500.00│-200.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│169000.00 │163000.0│-5500.00│16217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9470.00 │9440.00 │10.00 │3661│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│66200.00 │65800.00│0.00│15960 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│218000.00 │217000.0│-1000.00│1852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5120.00 │5110.00 │-10.00 │399 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│99700.00 │98300.00│-1200.00│1294│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5120.00 │5200.00 │110.00 │2162│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│161000.00 │160000.0│-1500.00│890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│172500.00 │172500.0│1500.00 │4188│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│19050.00 │18700.00│-300.00 │1017│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│109500.00 │110000.0│1500.00 │4455│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│28150.00 │29550.00│1600.00 │38386 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1580.00 │1580.00 │20.00 │17795 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│39850.00 │45900.00│6200.00 │830680 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│143000.00 │142000.0│-1000.00│1894│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30950.00 │30850.00│-50.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22600.00 │22400.00│-250.00 │910 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│414500.00 │408000.0│-5500.00│41559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│14050.00 │13900.00│50.00 │5894│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│18300.00 │18300.00│100.00 │3724│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│38500.00 │37800.00│100.00 │5246│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│248000.00 │239600.0│-8400.00│9299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4360.00 │4335.00 │15.00 │1369│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│298000.00 │301000.0│1000.00 │21121 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│50900.00 │52200.00│2350.00 │11317 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1492000.00│1484000.│-9000.00│520 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│52300.00 │51900.00│-500.00 │1462│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│190000.00 │187500.0│-3000.00│1139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│59800.00 │59700.00│200.00 │980 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│80800.00 │80800.00│-200.00 │3032│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│312000.00 │305500.0│-3000.00│304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13050.00 │12700.00│-300.00 │2994│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4130.00 │4140.00 │40.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│45350.00 │44500.00│-800.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│401000.00 │402000.0│500.00 │855 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│97900.00 │101000.0│3300.00 │391 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│143500.00 │146000.0│3000.00 │323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│33150.00 │32800.00│-400.00 │2919│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│88000.00 │87800.00│-800.00 │40 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│66300.00 │66900.00│200.00 │1758│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28150.00 │28100.00│0.00│340 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│57000.00 │56500.00│100.00 │1301│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│24000.00 │23850.00│200.00 │1350│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│358000.00 │354000.0│-2000.00│944 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│31950.00 │32050.00│150.00 │322 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│31700.00 │31500.00│-300.00 │3491│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│215500.00 │214000.0│-1000.00│4063│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│46600.00 │46000.00│-400.00 │1504│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│31050.00 │30450.00│-800.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3290.00 │3270.00 │-20.00 │15689 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│118000.00 │119000.0│3000.00 │362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│106500.00 │103500.0│-3500.00│557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│58600.00 │59000.00│400.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│20400.00 │20050.00│-350.00 │525 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│40800.00 │40150.00│100.00 │203 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│251400.00 │251600.0│-1600.00│1451│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│127500.00 │124500.0│-1900.00│1689│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│248800.00 │251200.0│2600.00 │282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│128100.00 │137100.0│11300.00│1830│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│33050.00 │33100.00│600.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26950.00 │27650.00│900.00 │8836│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41900.00 │41400.00│-850.00 │426 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│17500.00 │16950.00│-500.00 │2179│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│34700.00 │34050.00│450.00 │3228│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│39200.00 │39100.00│-250.00 │3322│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│65000.00 │63500.00│-1600.00│685 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10550.00 │10500.00│100.00 │3487│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│37450.00 │38850.00│1700.00 │4193│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│181000.00 │192500.0│19000.00│89432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│101500.00 │101100.0│500.00 │17388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│89000.00 │89500.00│1300.00 │9101│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│10900.00 │9990.00 │60.00 │367655 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│30850.00 │31400.00│600.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8600.00 │8590.00 │-70.00 │7392│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│25250.00 │24450.00│-550.00 │37935 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│50100.00 │50600.00│200.00 │3223│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│37300.00 │39050.00│2650.00 │26189 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│38050.00 │39950.00│2450.00 │10495 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7660.00 │7630.00 │45.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │49205.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9055.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11310.00 │11245.00│-20.00 │589 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>