[표] 코스피 지수선물·옵션 시세표(3일)-2

[표] 코스피 지수선물·옵션 시세표(3일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202007 ( 10)│53000.00 │53700.00│700.00 │872647 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202007 ( 10)│225500.00 │222000.0│-3500.00│16021 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│181500.00 │182000.0│1000.00 │6815│
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202007 ( 10)│24250.00 │24250.00│100.00 │24255 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202007 ( 10)│19400.00 │19450.00│50.00 │47400 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202007 ( 10)│100000.00 │99400.00│-200.00 │33036 │
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202007 ( 10)│26700.00 │26650.00│50.00 │2835│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202007 ( 10)│30150.00 │30100.00│200.00 │51335 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202007 ( 10)│32400.00 │32200.00│0.00│16508 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202007 ( 10)│197000.00 │197000.0│1500.00 │3590│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202007 ( 10)│379000.00 │381500.0│9500.00 │34656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202007 ( 10)│128000.00 │127000.0│-500.00 │14711 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202007 ( 10)│64700.00 │65000.00│400.00 │29382 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202007 ( 10)│26400.00 │26150.00│0.00│595 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202007 ( 10)│21000.00 │21000.00│450.00 │3043│
├─────────────┼─────┼────┼────┼────┤
│LG F 202007 ( 10)│72000.00 │71800.00│-200.00 │3807│
├─────────────┼─────┼────┼────┼────┤
│GS F 202007 ( 10)│37600.00 │36850.00│-450.00 │1019│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202007 ( 10)│79700.00 │80000.00│500.00 │8509│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202007 ( 10)│87800.00 │88100.00│200.00 │2994│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202007 ( 10)│27550.00 │27350.00│0.00│24225 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202007 ( 10)│132500.00 │132000.0│500.00 │26345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202007 ( 10)│91100.00 │91000.00│500.00 │2042│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202007 ( 10)│11900.00 │11700.00│-50.00 │25330 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202007 ( 10)│34900.00 │34800.00│300.00 │61527 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202007 ( 10)│508000.00 │510000.0│13000.00│17191 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202007 ( 10)│6740.00 │6770.00 │60.00 │26797 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202007 ( 10)│6820.00 │6600.00 │-180.00 │38918 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202007 ( 10)│85000.00 │85300.00│400.00 │122259 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202007 ( 10)│26200.00 │26000.00│450.00 │15618 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202007 ( 10)│107500.00 │108000.0│500.00 │1654│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202007 ( 10)│25700.00 │25000.00│-300.00 │3092│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202007 ( 10)│277000.00 │278500.0│1000.00 │62093 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202007 ( 11)│17050.00 │17200.00│250.00 │5620│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202007 ( 10)│12450.00 │12350.00│-100.00 │17189 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202007 ( 10)│64600.00 │63900.00│-200.00 │9714│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202007 ( 10)│360000.00 │363500.0│3500.00 │753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202007 ( 10)│8250.00 │8290.00 │60.00 │4903│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202007 ( 10)│85000.00 │84700.00│100.00 │3478│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202007 ( 10)│26650.00 │26800.00│400.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202007 ( 10)│15200.00 │14300.00│-650.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202007 ( 10)│4840.00 │4730.00 │-60.00 │8627│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202007 ( 10)│83000.00 │81300.00│-900.00 │1402│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202007 ( 10)│169500.00 │172000.0│3500.00 │3486│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202007 ( 10)│45850.00 │45050.00│-200.00 │2991│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202007 ( 10)│5930.00 │5880.00 │-10.00 │44257 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202007 ( 10)│28750.00 │28250.00│-500.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202007 ( 10)│24300.00 │24450.00│-200.00 │202 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202007 ( 10)│957000.00 │947000.0│-12000.0│4017│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202007 ( 10)│43400.00 │43050.00│-350.00 │7743│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202007 ( 10)│46000.00 │45900.00│300.00 │4189│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202007 ( 10)│24150.00 │24100.00│250.00 │938 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202007 ( 10)│34200.00 │34550.00│700.00 │20466 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202007 ( 10)│34250.00 │34300.00│-350.00 │1190│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202007 ( 10)│71600.00 │70900.00│-300.00 │16546 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202007 ( 10)│22000.00 │22050.00│-200.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202007 ( 10)│5130.00 │4990.00 │-110.00 │3613│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202007 ( 10)│5300.00 │5240.00 │-10.00 │3370│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202007 ( 10)│12800.00 │12700.00│-100.00 │283 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202007 ( 10)│15550.00 │15650.00│50.00 │965 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202007 ( 10)│173000.00 │175500.0│1500.00 │10242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202007 ( 10)│8400.00 │8350.00 │-40.00 │3033│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202007 ( 10)│40000.00 │41100.00│1400.00 │4337│
├─────────────┼─────┼────┼────┼────┤
│SK F 202007 ( 10)│280000.00 │273000.0│-7000.00│27645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202007 ( 10)│4910.00 │4980.00 │70.00 │2233│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202007 ( 10)│73700.00 │74500.00│100.00 │1485│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202007 ( 10)│5260.00 │5240.00 │-10.00 │1085│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202007 ( 10)│178000.00 │177000.0│1000.00 │2115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202007 ( 10)│165500.00 │167000.0│0.00│17289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202007 ( 10)│17650.00 │17700.00│50.00 │2737│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202007 ( 10)│115000.00 │112500.0│-3000.00│15379 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202007 ( 10)│22800.00 │22350.00│-500.00 │7182│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202007 ( 10)│1370.00 │1390.00 │20.00 │5606│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202007 ( 10)│18950.00 │18850.00│-100.00 │27656 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202007 ( 10)│108500.00 │104000.0│500.00 │1764│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202007 ( 10)│31000.00 │31450.00│500.00 │1045│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202007 ( 10)│23350.00 │23650.00│300.00 │1422│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202007 ( 10)│289000.00 │295000.0│9500.00 │117879 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202007 ( 10)│12700.00 │12900.00│250.00 │2644│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202007 ( 10)│13700.00 │14050.00│150.00 │1009│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202007 ( 10)│27900.00 │28350.00│450.00 │20641 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202007 ( 10)│113700.00 │131900.0│18500.00│132160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202007 ( 10)│4355.00 │4330.00 │-20.00 │1858│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202007 ( 10)│309500.00 │309500.0│1000.00 │28758 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202007 ( 10)│39000.00 │39000.00│0.00│12369 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202007 ( 10)│1375000.00│1380000.│5000.00 │980 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202007 ( 10)│51900.00 │53300.00│1400.00 │2232│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202007 ( 10)│182000.00 │182500.0│1500.00 │194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202007 ( 10)│33400.00 │34250.00│1100.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202007 ( 10)│74300.00 │76600.00│2500.00 │2667│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202007 ( 10)│246500.00 │248500.0│500.00 │392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202007 ( 10)│9200.00 │9240.00 │50.00 │543 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202007 ( 10)│4320.00 │4350.00 │30.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202007 ( 10)│45450.00 │45450.00│0.00│194 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202007 ( 10)│357000.00 │357000.0│0.00│1942│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202007 ( 10)│91100.00 │96100.00│6000.00 │4119│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202007 ( 10)│134000.00 │135000.0│1500.00 │103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202007 ( 10)│37150.00 │37050.00│200.00 │4547│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202007 ( 10)│88800.00 │89100.00│300.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202007 ( 10)│52900.00 │53600.00│1600.00 │2896│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202007 ( 10)│29600.00 │29850.00│250.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202007 ( 10)│59200.00 │61200.00│2000.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202007 ( 11)│21250.00 │20800.00│-350.00 │5367│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│농심 F 202007 ( 10)│367500.00 │367000.0│-2000.00│692 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202007 ( 10)│29850.00 │30100.00│350.00 │91 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202007 ( 10)│22950.00 │22650.00│200.00 │1485│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202007 ( 10)│217000.00 │222500.0│7000.00 │2454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202007 ( 10)│42400.00 │43500.00│1200.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202007 ( 10)│26050.00 │26100.00│-200.00 │526 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202007 ( 10)│3080.00 │3060.00 │0.00│2674│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202007 ( 10)│112000.00 │110500.0│0.00│227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202007 ( 10)│97400.00 │101000.0│3000.00 │1560│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202007 ( 10)│64100.00 │66800.00│3300.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202007 ( 10)│20400.00 │20650.00│550.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202007 ( 10)│37400.00 │37200.00│-1100.00│119 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202007 ( 10)│160400.00 │168100.0│10300.00│1151│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202007 ( 10)│122900.00 │123000.0│0.00│2259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202007 ( 10)│207900.00 │200900.0│-4300.00│872 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202007 ( 10)│111800.00 │113600.0│2600.00 │384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202007 ( 10)│33200.00 │33100.00│150.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202007 ( 10)│26350.00 │25900.00│-450.00 │3207│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202007 ( 15)│49250.00 │51600.00│2200.00 │11640 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202007 ( 10)│10800.00 │10900.00│100.00 │386 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202007 ( 10)│34200.00 │34800.00│600.00 │1082│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202007 ( 10)│35650.00 │36500.00│800.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202007 ( 10)│51700.00 │51300.00│-400.00 │18 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202007 ( 10)│8760.00 │8990.00 │240.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202007 ( 10)│26850.00 │28500.00│1750.00 │9882│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202007 ( 10)│107000.00 │106500.0│500.00 │10757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202007 ( 10)│110200.00 │108400.0│-1600.00│49477 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202007 ( 10)│77900.00 │77100.00│1200.00 │3537│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202007 ( 10)│5580.00 │5610.00 │150.00 │4943│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202007 ( 10)│29050.00 │28900.00│0.00│165 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202007 ( 10)│8960.00 │8960.00 │50.00 │15364 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202007 ( 10)│21100.00 │20850.00│50.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202007 ( 10)│50300.00 │51800.00│2000.00 │8627│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202007 ( 10)│29000.00 │30000.00│1000.00 │1718│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202007 ( 10)│23500.00 │24250.00│1400.00 │10849 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7200.00 │7195.00 │40.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │40580.00 │40260.00│-275.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8575.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│9745.00 │9900.00 │235.00 │2204│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>