[표] 코스피 지수선물·옵션 시세표(9일)-2

[표] 코스피 지수선물·옵션 시세표(9일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202007 ( 10)│53200.00 │52900.00│-100.00 │379742 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202007 ( 10)│220000.00 │220000.0│2000.00 │3046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│191500.00 │188000.0│-3500.00│2453│
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202007 ( 10)│23750.00 │23900.00│300.00 │16927 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202007 ( 10)│19100.00 │19100.00│50.00 │3715│
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202007 ( 10)│99700.00 │99800.00│1800.00 │18207 │
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202007 ( 10)│27550.00 │27450.00│150.00 │2089│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202007 ( 10)│30150.00 │29950.00│-50.00 │14114 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202007 ( 10)│32850.00 │32600.00│-150.00 │8446│
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202007 ( 10)│200500.00 │197500.0│-2000.00│4716│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202007 ( 10)│383500.00 │393000.0│10000.00│15889 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202007 ( 10)│128000.00 │127000.0│-1000.00│13786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202007 ( 10)│67200.00 │68000.00│1400.00 │7151│
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202007 ( 10)│26500.00 │26350.00│250.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202007 ( 10)│21600.00 │21100.00│-250.00 │9884│
├─────────────┼─────┼────┼────┼────┤
│LG F 202007 ( 10)│69500.00 │69900.00│400.00 │1250│
├─────────────┼─────┼────┼────┼────┤
│GS F 202007 ( 10)│36550.00 │36350.00│-250.00 │551 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202007 ( 10)│79400.00 │78400.00│-1100.00│1286│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202007 ( 10)│85500.00 │86000.00│500.00 │4797│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202007 ( 10)│26800.00 │26550.00│-300.00 │10553 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202007 ( 10)│133500.00 │134500.0│2000.00 │12619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202007 ( 10)│87800.00 │88800.00│1000.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202007 ( 10)│12350.00 │12250.00│100.00 │18536 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202007 ( 10)│35000.00 │34700.00│-400.00 │26393 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202007 ( 10)│514000.00 │540000.0│26000.00│18610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202007 ( 10)│6960.00 │6910.00 │0.00│12066 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202007 ( 10)│6480.00 │6390.00 │-100.00 │111427 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202007 ( 10)│84200.00 │83200.00│-800.00 │55548 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202007 ( 10)│25050.00 │26100.00│550.00 │10373 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202007 ( 10)│107000.00 │110000.0│4000.00 │2093│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202007 ( 10)│26700.00 │26200.00│-500.00 │1889│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202007 ( 10)│286000.00 │288500.0│6000.00 │44288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202007 ( 11)│16600.00 │17100.00│500.00 │25343 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202007 ( 10)│12300.00 │12250.00│-50.00 │6299│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202007 ( 10)│63500.00 │63200.00│-300.00 │4356│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202007 ( 10)│371500.00 │377500.0│7500.00 │144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202007 ( 10)│8180.00 │8010.00 │-170.00 │7327│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202007 ( 10)│83300.00 │83500.00│200.00 │3223│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202007 ( 10)│26700.00 │27800.00│1050.00 │881 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202007 ( 10)│13850.00 │14050.00│200.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202007 ( 10)│4630.00 │4620.00 │20.00 │4716│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202007 ( 10)│81800.00 │80500.00│-800.00 │2487│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202007 ( 10)│177000.00 │172500.0│-4000.00│1038│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202007 ( 10)│46300.00 │45900.00│-550.00 │2319│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202007 ( 10)│5710.00 │5740.00 │40.00 │99445 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202007 ( 10)│28550.00 │28550.00│100.00 │55 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202007 ( 10)│24400.00 │24100.00│-300.00 │1044│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202007 ( 10)│941000.00 │948000.0│7000.00 │1935│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202007 ( 10)│44200.00 │43300.00│-1050.00│14631 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202007 ( 10)│44900.00 │44500.00│-150.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202007 ( 10)│24250.00 │24000.00│-250.00 │6299│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202007 ( 10)│34350.00 │34100.00│-650.00 │4662│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202007 ( 10)│36250.00 │36450.00│450.00 │3739│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202007 ( 10)│71200.00 │68700.00│-2400.00│4995│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202007 ( 10)│23250.00 │22850.00│-350.00 │1878│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202007 ( 10)│5120.00 │5150.00 │60.00 │3383│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202007 ( 10)│5190.00 │5120.00 │-70.00 │2585│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202007 ( 10)│12650.00 │12650.00│-100.00 │1146│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202007 ( 10)│14700.00 │14850.00│150.00 │732 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202007 ( 10)│174500.00 │178500.0│4500.00 │5185│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202007 ( 10)│8450.00 │8320.00 │10.00 │17257 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202007 ( 10)│43500.00 │47200.00│4450.00 │4607│
├─────────────┼─────┼────┼────┼────┤
│SK F 202007 ( 10)│252000.00 │245000.0│-9000.00│9346│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202007 ( 10)│4880.00 │4930.00 │0.00│223 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202007 ( 10)│74200.00 │74200.00│0.00│200 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202007 ( 10)│5280.00 │5360.00 │80.00 │558 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202007 ( 10)│179000.00 │179500.0│2000.00 │701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202007 ( 10)│162500.00 │159500.0│-3000.00│7054│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202007 ( 10)│17200.00 │17250.00│50.00 │1728│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202007 ( 10)│108000.00 │107000.0│-1000.00│2259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202007 ( 10)│23200.00 │23450.00│900.00 │2198│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202007 ( 10)│1380.00 │1450.00 │70.00 │82779 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202007 ( 10)│20700.00 │22450.00│2300.00 │50675 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202007 ( 10)│107000.00 │107000.0│-1000.00│207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202007 ( 10)│30850.00 │30700.00│-150.00 │904 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202007 ( 10)│23000.00 │23000.00│150.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202007 ( 10)│334500.00 │356000.0│28000.00│62526 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202007 ( 10)│12800.00 │12750.00│-50.00 │13095 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202007 ( 10)│14400.00 │14450.00│100.00 │659 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202007 ( 10)│29950.00 │29250.00│-350.00 │7067│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202007 ( 10)│146500.00 │149300.0│2200.00 │13941 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202007 ( 10)│4290.00 │4295.00 │-5.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202007 ( 10)│321000.00 │323500.0│13000.00│22041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202007 ( 10)│40650.00 │39550.00│-900.00 │2284│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202007 ( 10)│1315000.00│1308000.│-7000.00│238 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202007 ( 10)│52700.00 │51900.00│-600.00 │3216│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202007 ( 10)│186500.00 │185500.0│0.00│85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202007 ( 10)│33200.00 │34650.00│1450.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202007 ( 10)│72600.00 │71900.00│-700.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202007 ( 10)│240000.00 │240000.0│-3500.00│97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202007 ( 10)│10050.00 │9980.00 │-70.00 │831 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202007 ( 10)│4400.00 │4400.00 │60.00 │30 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202007 ( 10)│46400.00 │47100.00│450.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202007 ( 10)│367000.00 │381000.0│19000.00│684 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202007 ( 10)│104000.00 │109500.0│14900.00│9720│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202007 ( 10)│134000.00 │138500.0│3500.00 │57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202007 ( 10)│37650.00 │37150.00│-400.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202007 ( 10)│88300.00 │88100.00│-800.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202007 ( 10)│51800.00 │51100.00│-700.00 │785 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202007 ( 10)│29800.00 │29550.00│-150.00 │71 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202007 ( 10)│61900.00 │60900.00│-1400.00│271 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202007 ( 11)│20100.00 │19850.00│-250.00 │6222│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│농심 F 202007 ( 10)│382500.00 │388500.0│7000.00 │278 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202007 ( 10)│29500.00 │29650.00│150.00 │68 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202007 ( 10)│23300.00 │22950.00│-100.00 │1046│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202007 ( 10)│215500.00 │211000.0│-4500.00│439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202007 ( 10)│43000.00 │42700.00│-250.00 │362 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202007 ( 10)│25950.00 │25650.00│-300.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202007 ( 10)│3090.00 │3090.00 │0.00│1617│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202007 ( 10)│116000.00 │116500.0│0.00│78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202007 ( 10)│100500.00 │98200.00│-1200.00│1662│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202007 ( 10)│65000.00 │67600.00│3300.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202007 ( 10)│20600.00 │20800.00│250.00 │210 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202007 ( 10)│36900.00 │36650.00│-250.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202007 ( 10)│252800.00 │220200.0│-32700.0│1721│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202007 ( 10)│129000.00 │129600.0│600.00 │453 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202007 ( 10)│201000.00 │200000.0│2200.00 │269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202007 ( 10)│127100.00 │127700.0│4500.00 │503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202007 ( 10)│33650.00 │33650.00│300.00 │572 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202007 ( 10)│26150.00 │25500.00│-650.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202007 ( 15)│50900.00 │50600.00│100.00 │1714│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202007 ( 10)│11100.00 │11050.00│-50.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202007 ( 10)│34250.00 │34550.00│350.00 │1759│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202007 ( 10)│33200.00 │33300.00│100.00 │1763│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202007 ( 10)│53000.00 │53000.00│0.00│211 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202007 ( 10)│9130.00 │9630.00 │560.00 │2990│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202007 ( 10)│31950.00 │31200.00│-350.00 │3043│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202007 ( 10)│124500.00 │126000.0│1500.00 │6917│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202007 ( 10)│107400.00 │106900.0│1400.00 │23927 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202007 ( 10)│77000.00 │82600.00│5900.00 │6527│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202007 ( 10)│5560.00 │5480.00 │-90.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202007 ( 10)│28800.00 │29100.00│800.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202007 ( 10)│8740.00 │8710.00 │-100.00 │9932│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202007 ( 10)│20300.00 │20150.00│-200.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202007 ( 10)│52300.00 │52500.00│400.00 │2878│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202007 ( 10)│27500.00 │27250.00│-250.00 │233 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202007 ( 10)│28250.00 │27650.00│-400.00 │4834│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7175.00 │7175.00 │15.00 │1161│
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │42225.00 │42225.00│515.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8600.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11215.00 │11040.00│260.00 │2068│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>