[표] 코스피 지수선물·옵션 시세표(6일)-2

[표] 코스피 지수선물·옵션 시세표(6일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202007 ( 10)│53800.00 │55200.00│1500.00 │1308411 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202007 ( 10)│221500.00 │225000.0│3000.00 │10751 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│181500.00 │183000.0│1000.00 │4265│
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202007 ( 10)│24350.00 │24250.00│0.00│17594 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202007 ( 10)│19450.00 │19400.00│-50.00 │19435 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202007 ( 10)│99800.00 │101500.0│2100.00 │45829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202007 ( 10)│26650.00 │27250.00│600.00 │3858│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202007 ( 10)│29650.00 │30300.00│200.00 │54341 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202007 ( 10)│32200.00 │32650.00│450.00 │47434 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202007 ( 10)│195500.00 │204500.0│7500.00 │7472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202007 ( 10)│382500.00 │388500.0│7000.00 │29116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202007 ( 10)│127000.00 │130000.0│3000.00 │14963 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202007 ( 10)│65500.00 │68600.00│3600.00 │94609 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202007 ( 10)│26350.00 │26500.00│350.00 │81 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202007 ( 10)│21200.00 │21400.00│400.00 │5152│
├─────────────┼─────┼────┼────┼────┤
│LG F 202007 ( 10)│72100.00 │72000.00│200.00 │6053│
├─────────────┼─────┼────┼────┼────┤
│GS F 202007 ( 10)│36600.00 │36950.00│100.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202007 ( 10)│80500.00 │79800.00│-200.00 │5590│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202007 ( 10)│88100.00 │87800.00│-300.00 │4167│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202007 ( 10)│27150.00 │27550.00│200.00 │42360 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202007 ( 10)│134500.00 │135500.0│3500.00 │18242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202007 ( 10)│90500.00 │91500.00│500.00 │1652│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202007 ( 10)│11700.00 │12850.00│1150.00 │121590 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202007 ( 10)│34650.00 │35750.00│950.00 │78280 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202007 ( 10)│508000.00 │509000.0│-1000.00│11016 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202007 ( 10)│6760.00 │6850.00 │80.00 │29358 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202007 ( 10)│6610.00 │6620.00 │20.00 │26840 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202007 ( 10)│85500.00 │86400.00│1100.00 │139001 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202007 ( 10)│26950.00 │26300.00│300.00 │7674│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202007 ( 10)│107500.00 │108000.0│0.00│978 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202007 ( 10)│25200.00 │27650.00│2650.00 │20182 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202007 ( 10)│278000.00 │281500.0│3000.00 │75312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202007 ( 11)│17150.00 │17450.00│250.00 │12716 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202007 ( 10)│12350.00 │12500.00│150.00 │10369 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202007 ( 10)│64000.00 │64100.00│200.00 │10145 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202007 ( 10)│365000.00 │369000.0│5500.00 │447 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202007 ( 10)│8170.00 │8400.00 │110.00 │7561│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202007 ( 10)│84100.00 │85000.00│300.00 │4939│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202007 ( 10)│26600.00 │26500.00│-300.00 │1397│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202007 ( 10)│14100.00 │14400.00│100.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202007 ( 10)│4730.00 │4720.00 │-10.00 │1021│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202007 ( 10)│80700.00 │81700.00│400.00 │848 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202007 ( 10)│172000.00 │171500.0│-500.00 │3957│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202007 ( 10)│45100.00 │46750.00│1700.00 │7175│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202007 ( 10)│5890.00 │5890.00 │10.00 │44613 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202007 ( 10)│28300.00 │28950.00│700.00 │444 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202007 ( 10)│24450.00 │24750.00│300.00 │1033│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202007 ( 10)│943000.00 │993000.0│46000.00│7864│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202007 ( 10)│43500.00 │43150.00│100.00 │8594│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202007 ( 10)│45100.00 │46400.00│500.00 │3752│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202007 ( 10)│24900.00 │25100.00│1000.00 │1684│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202007 ( 10)│34800.00 │34600.00│50.00 │19547 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202007 ( 10)│34500.00 │36750.00│2450.00 │1691│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202007 ( 10)│70600.00 │70800.00│-100.00 │14082 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202007 ( 10)│21800.00 │22300.00│250.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202007 ( 10)│5100.00 │5130.00 │140.00 │6088│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202007 ( 10)│5180.00 │5300.00 │60.00 │4537│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202007 ( 10)│12500.00 │12650.00│-50.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202007 ( 10)│15400.00 │15550.00│-100.00 │402 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202007 ( 10)│176000.00 │178500.0│3000.00 │13154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202007 ( 10)│8360.00 │8480.00 │130.00 │3637│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202007 ( 10)│41150.00 │41950.00│850.00 │3001│
├─────────────┼─────┼────┼────┼────┤
│SK F 202007 ( 10)│270000.00 │263000.0│-10000.0│31962 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202007 ( 10)│4990.00 │5030.00 │50.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202007 ( 10)│73500.00 │74900.00│400.00 │839 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202007 ( 10)│5240.00 │5440.00 │200.00 │209 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202007 ( 10)│178500.00 │177500.0│500.00 │2875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202007 ( 10)│166500.00 │163500.0│-3500.00│5836│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202007 ( 10)│17300.00 │17800.00│100.00 │2436│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202007 ( 10)│111500.00 │113000.0│500.00 │3911│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202007 ( 10)│22200.00 │22900.00│550.00 │1939│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202007 ( 10)│1400.00 │1440.00 │50.00 │7780│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202007 ( 10)│18950.00 │19450.00│600.00 │15347 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202007 ( 10)│105500.00 │106500.0│2500.00 │245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202007 ( 10)│31650.00 │31800.00│350.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202007 ( 10)│23950.00 │23750.00│100.00 │1165│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202007 ( 10)│297000.00 │301000.0│6000.00 │71863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202007 ( 10)│12900.00 │12700.00│-200.00 │6382│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202007 ( 10)│14050.00 │14100.00│50.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202007 ( 10)│27850.00 │28350.00│0.00│11352 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202007 ( 10)│131700.00 │129500.0│-2400.00│28069 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202007 ( 10)│4305.00 │4330.00 │0.00│118 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202007 ( 10)│307000.00 │304500.0│-5000.00│18167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202007 ( 10)│39300.00 │39000.00│0.00│4015│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202007 ( 10)│1367000.00│1357000.│-23000.0│480 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202007 ( 10)│53300.00 │53600.00│300.00 │2355│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202007 ( 10)│182000.00 │188000.0│5500.00 │805 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202007 ( 10)│34350.00 │34200.00│-50.00 │952 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202007 ( 10)│76600.00 │76200.00│-400.00 │6476│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202007 ( 10)│248000.00 │245500.0│-3000.00│232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202007 ( 10)│9200.00 │9410.00 │170.00 │1459│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202007 ( 10)│4390.00 │4410.00 │60.00 │59 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202007 ( 10)│45000.00 │46050.00│600.00 │519 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202007 ( 10)│357000.00 │363000.0│6000.00 │491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202007 ( 10)│96100.00 │92000.00│-4100.00│2706│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202007 ( 10)│135000.00 │136000.0│1000.00 │165 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202007 ( 10)│37150.00 │36300.00│-750.00 │1054│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202007 ( 10)│88600.00 │88900.00│-200.00 │45 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202007 ( 10)│52400.00 │52400.00│-1200.00│1267│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202007 ( 10)│29750.00 │30300.00│450.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202007 ( 10)│61900.00 │63000.00│1800.00 │1172│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202007 ( 11)│21050.00 │20200.00│-600.00 │3210│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│농심 F 202007 ( 10)│371500.00 │379500.0│12500.00│592 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202007 ( 10)│30200.00 │30350.00│250.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202007 ( 10)│22650.00 │23400.00│750.00 │3265│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202007 ( 10)│221000.00 │224000.0│1500.00 │969 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202007 ( 10)│44000.00 │43500.00│0.00│836 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202007 ( 10)│25850.00 │26500.00│400.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202007 ( 10)│3060.00 │3130.00 │70.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202007 ( 10)│110500.00 │112000.0│1500.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202007 ( 10)│102000.00 │102500.0│1500.00 │449 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202007 ( 10)│67300.00 │66700.00│-100.00 │222 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202007 ( 10)│20350.00 │20250.00│-400.00 │332 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202007 ( 10)│37250.00 │37600.00│400.00 │137 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202007 ( 10)│173100.00 │164400.0│-3700.00│3700│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202007 ( 10)│124400.00 │135400.0│12400.00│3028│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202007 ( 10)│200000.00 │201700.0│800.00 │834 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202007 ( 10)│113200.00 │115000.0│1400.00 │147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202007 ( 10)│33100.00 │33800.00│700.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202007 ( 10)│25900.00 │26700.00│800.00 │3497│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202007 ( 15)│51600.00 │51600.00│0.00│6102│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202007 ( 10)│11100.00 │11250.00│350.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202007 ( 10)│33300.00 │34950.00│150.00 │1092│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202007 ( 10)│36600.00 │35950.00│-550.00 │508 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202007 ( 10)│52000.00 │52000.00│700.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202007 ( 10)│8990.00 │9130.00 │140.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202007 ( 10)│28550.00 │28400.00│-100.00 │6300│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202007 ( 10)│108000.00 │116500.0│10000.00│33347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202007 ( 10)│108400.00 │107200.0│-1200.00│23058 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202007 ( 10)│76700.00 │78100.00│1000.00 │3115│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202007 ( 10)│5620.00 │5600.00 │-10.00 │2297│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202007 ( 10)│28750.00 │28950.00│50.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202007 ( 10)│8960.00 │9070.00 │110.00 │7286│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202007 ( 10)│20700.00 │20700.00│-150.00 │420 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202007 ( 10)│51800.00 │52800.00│1000.00 │4401│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202007 ( 10)│30000.00 │29300.00│-700.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202007 ( 10)│24350.00 │24800.00│550.00 │4135│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7210.00 │7310.00 │115.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │41115.00 │40680.00│420.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8575.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10075.00 │10595.00│695.00 │2017│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>