[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│55000.00 │55800.00│-700.00 │1225040 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│237500.00 │237000.0│-4500.00│8027│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│185000.00 │186500.0│-2500.00│4454│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23600.00 │23600.00│-150.00 │22162 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20450.00 │20700.00│-350.00 │130511 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│169500.00 │172000.0│-5000.00│205966 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31500.00 │31450.00│-800.00 │6647│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│29450.00 │29700.00│-300.00 │45839 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│41600.00 │42100.00│-650.00 │90470 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│225000.00 │229500.0│-4500.00│15197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│429000.00 │438000.0│-14000.0│20565 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│124500.00 │135000.0│5000.00 │64294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│83100.00 │82900.00│-2700.00│52639 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23750.00 │23650.00│-350.00 │547 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│24300.00 │24850.00│-600.00 │12304 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│81000.00 │80100.00│-2900.00│4248│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│32850.00 │33400.00│-200.00 │2136│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│83000.00 │82700.00│-900.00 │6185│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│86000.00 │85700.00│-1900.00│3383│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│27500.00 │27900.00│-200.00 │24346 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│146000.00 │154500.0│3000.00 │77090 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│81200.00 │82800.00│100.00 │1468│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│14300.00 │14850.00│-50.00 │106138 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│36900.00 │37050.00│-350.00 │54912 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│732000.00 │740000.0│-28000.0│38862 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9310.00 │9410.00 │-250.00 │73832 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7740.00 │7770.00 │-230.00 │160796 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│76500.00 │78700.00│0.00│318134 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│24200.00 │24950.00│-250.00 │11723 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│121000.00 │127000.0│1500.00 │6171│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│29700.00 │30400.00│50.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│325000.00 │328500.0│-10500.0│58358 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17900.00 │18550.00│50.00 │28241 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11900.00 │11750.00│-250.00 │17365 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│56800.00 │56700.00│-700.00 │7411│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│391500.00 │399500.0│-4000.00│335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8150.00 │8210.00 │-50.00 │1779│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│89600.00 │90800.00│-1100.00│34368 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│27200.00 │27250.00│-450.00 │1009│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13700.00 │13700.00│-350.00 │88 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│15250.00 │15250.00│-750.00 │285232 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│77700.00 │79000.00│0.00│1444│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│178000.00 │182500.0│-1500.00│2062│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│61900.00 │62300.00│-1800.00│9458│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5100.00 │5150.00 │-120.00 │25782 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28200.00 │28550.00│-250.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│28600.00 │29050.00│-350.00 │16110 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│806000.00 │815000.0│-21000.0│3446│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│37300.00 │37300.00│-850.00 │6610│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│65500.00 │68700.00│300.00 │35525 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│23000.00 │23450.00│200.00 │3918│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│31500.00 │31850.00│-500.00 │16666 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│39750.00 │40600.00│-2150.00│1632│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│73800.00 │74600.00│-900.00 │28130 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20800.00 │20600.00│-550.00 │1113│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5120.00 │5290.00 │40.00 │2742│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5190.00 │5310.00 │-40.00 │5997│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│11950.00 │12150.00│-150.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15100.00 │14900.00│-600.00 │643 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│156500.00 │158000.0│-5000.00│15144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9200.00 │9240.00 │-200.00 │5251│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│63300.00 │67700.00│1900.00 │36808 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│217000.00 │212000.0│-5000.00│2084│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5000.00 │5020.00 │-90.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│94900.00 │98100.00│-200.00 │2982│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5130.00 │5120.00 │-80.00 │467 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│156000.00 │156000.0│-4000.00│2608│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│168000.00 │169500.0│-3000.00│5633│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18050.00 │18200.00│-500.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│104500.00 │107500.0│-2500.00│7884│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│29000.00 │32300.00│2750.00 │107028 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1540.00 │1560.00 │-20.00 │6691│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│43600.00 │48550.00│2650.00 │699559 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│135000.00 │134000.0│-8000.00│8852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30300.00 │30300.00│-550.00 │405 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22200.00 │21900.00│-500.00 │4269│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│390500.00 │399000.0│-9000.00│44922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13550.00 │13800.00│-100.00 │4524│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│17900.00 │18250.00│-50.00 │6999│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│36750.00 │39200.00│1400.00 │5033│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│231700.00 │233000.0│-6600.00│11496 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4230.00 │4250.00 │-85.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│292500.00 │292500.0│-8500.00│15786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│50100.00 │52500.00│300.00 │14641 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1448000.00│1451000.│-33000.0│300 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│50800.00 │51000.00│-900.00 │2017│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│185000.00 │183000.0│-4500.00│1515│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│58400.00 │58500.00│-1200.00│1705│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│80800.00 │79500.00│-1300.00│2724│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│298000.00 │299000.0│-6500.00│323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12350.00 │12800.00│100.00 │14182 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4080.00 │4090.00 │-50.00 │406 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44150.00 │43550.00│-950.00 │4084│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│395000.00 │398000.0│-4000.00│1133│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│96500.00 │102000.0│1000.00 │657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│143000.00 │142000.0│-4000.00│23 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32100.00 │32200.00│-600.00 │2239│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│86800.00 │86100.00│-1700.00│262 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│65100.00 │64700.00│-2200.00│3542│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│27700.00 │28400.00│300.00 │1021│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│55500.00 │55800.00│-700.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│23000.00 │23900.00│50.00 │1950│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│352500.00 │349500.0│-4500.00│179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│31400.00 │31650.00│-400.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│30250.00 │30750.00│-750.00 │5988│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│208500.00 │207000.0│-7000.00│10812 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45650.00 │45850.00│-150.00 │2170│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│29800.00 │30100.00│-350.00 │1177│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3260.00 │3220.00 │-50.00 │18061 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│114500.00 │115500.0│-3500.00│387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│101000.00 │99700.00│-3800.00│963 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│58000.00 │57600.00│-1400.00│178 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19700.00 │19450.00│-600.00 │1173│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│39200.00 │38750.00│-1400.00│463 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│240100.00 │242700.0│-8900.00│362 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│122500.00 │129000.0│4500.00 │1011│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│243300.00 │247800.0│-3400.00│321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│131100.00 │132000.0│-5100.00│1664│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│32150.00 │32000.00│-1100.00│3441│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26250.00 │26800.00│-850.00 │23484 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│40450.00 │40500.00│-900.00 │477 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│16850.00 │16850.00│-100.00 │2868│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│32350.00 │32850.00│-1200.00│1907│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│37500.00 │39150.00│50.00 │5811│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│62900.00 │66400.00│2900.00 │3113│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10000.00 │10200.00│-300.00 │4564│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│37600.00 │38900.00│50.00 │5983│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│189000.00 │197000.0│4500.00 │40931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│97800.00 │99000.00│-2100.00│16158 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│85100.00 │88900.00│-600.00 │15123 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│10000.00 │11100.00│1110.00 │501553 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│30250.00 │30300.00│-1100.00│1088│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8490.00 │8470.00 │-120.00 │6437│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│24250.00 │24050.00│-400.00 │6118│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│49900.00 │51100.00│500.00 │8367│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│37600.00 │40200.00│1150.00 │19255 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│38500.00 │40850.00│900.00 │12273 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7500.00 │7525.00 │-105.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │49205.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9085.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11010.00 │11045.00│-200.00 │1245│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>