[표] 코스피 지수선물·옵션 시세표(10일)-2

[표] 코스피 지수선물·옵션 시세표(10일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│53100.00 │52800.00│-500.00 │723072 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│217000.00 │215000.0│-3500.00│6940│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│187000.00 │181500.0│-7000.00│11253 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23800.00 │23900.00│100.00 │28438 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19000.00 │18700.00│-350.00 │27932 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│99600.00 │98200.00│-1500.00│40280 │
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│27400.00 │26800.00│-800.00 │6990│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│29700.00 │29000.00│-950.00 │45863 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│32200.00 │32000.00│-650.00 │59964 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│197000.00 │193000.0│-5500.00│8065│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│394500.00 │391000.0│-3000.00│30264 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│127500.00 │125000.0│-2500.00│19992 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│67900.00 │68100.00│200.00 │54315 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│26200.00 │25600.00│-700.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│20400.00 │20000.00│-800.00 │17031 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│69900.00 │68000.00│-1900.00│10606 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35750.00 │35000.00│-1250.00│1968│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│78200.00 │77500.00│-1000.00│4937│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│85300.00 │82900.00│-2400.00│6162│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│26250.00 │25750.00│-650.00 │32143 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│132000.00 │129500.0│-4000.00│18000 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│88100.00 │86200.00│-1900.00│2981│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12200.00 │12250.00│-50.00 │50194 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│34650.00 │33950.00│-800.00 │65613 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│545000.00 │531000.0│-13000.0│17092 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│6910.00 │6820.00 │0.00│62213 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6350.00 │6000.00 │-400.00 │70494 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83500.00 │83000.00│-200.00 │93634 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26500.00 │25550.00│-700.00 │12518 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│111000.00 │109000.0│0.00│9501│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25800.00 │25100.00│-1150.00│4103│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│291000.00 │299000.0│10500.00│116810 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│15600.00 │15500.00│-100.00 │25069 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12150.00 │11900.00│-350.00 │28223 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│62300.00 │60900.00│-2100.00│10586 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│378000.00 │374000.0│-4000.00│925 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│7960.00 │7850.00 │-180.00 │24923 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│83100.00 │81900.00│-1400.00│7508│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│27950.00 │27700.00│50.00 │2046│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13900.00 │13750.00│-150.00 │931 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│4630.00 │4490.00 │-100.00 │1546│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│80400.00 │77500.00│-2900.00│5233│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│170000.00 │167000.0│-6000.00│3521│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46000.00 │44200.00│-1850.00│11760 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5670.00 │5520.00 │-190.00 │90183 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28050.00 │28050.00│-350.00 │260 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│23850.00 │23400.00│-750.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│946000.00 │942000.0│-6000.00│8247│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│43550.00 │45450.00│1900.00 │18955 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│44200.00 │42650.00│-1650.00│7147│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24100.00 │23850.00│-250.00 │2736│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34150.00 │33200.00│-950.00 │20288 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│36050.00 │35300.00│-650.00 │3341│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69600.00 │68600.00│-1000.00│13790 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22600.00 │23100.00│0.00│5172│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5210.00 │5100.00 │-60.00 │9657│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5140.00 │5050.00 │-90.00 │4505│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12300.00 │12300.00│-300.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│14650.00 │14450.00│-350.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│181000.00 │176500.0│-4000.00│15685 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8270.00 │8130.00 │-180.00 │8457│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│48000.00 │45000.00│-2100.00│13308 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│245500.00 │240000.0│-4500.00│15203 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│4880.00 │4850.00 │-70.00 │2375│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│74300.00 │71800.00│-2500.00│2468│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5340.00 │5160.00 │-230.00 │936 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│178500.00 │179000.0│0.00│2666│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│159500.00 │153000.0│-7500.00│11821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17100.00 │17000.00│-350.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│107000.00 │104500.0│-2500.00│4887│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23550.00 │22750.00│-800.00 │10153 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1370.00 │1350.00 │-30.00 │43384 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│22800.00 │22700.00│0.00│93161 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│105500.00 │103500.0│-3500.00│629 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│30400.00 │29800.00│-900.00 │974 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22800.00 │22200.00│-800.00 │1896│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│352000.00 │355000.0│2000.00 │165771 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│12050.00 │11750.00│-600.00 │14254 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14400.00 │14250.00│-250.00 │10429 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│29000.00 │28700.00│-300.00 │5740│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│150000.00 │174500.0│26400.00│71249 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4290.00 │4230.00 │-70.00 │261 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│325500.00 │324500.0│2000.00 │32286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│39650.00 │38600.00│-1200.00│10145 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1299000.00│1295000.│-12000.0│596 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│51400.00 │51100.00│-900.00 │4306│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│179000.00 │178500.0│-6000.00│1440│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│35550.00 │34900.00│500.00 │1939│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│71000.00 │70000.00│-1300.00│2891│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│239500.00 │237500.0│-2000.00│287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9800.00 │9600.00 │-300.00 │7440│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4450.00 │4300.00 │-150.00 │2779│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46450.00 │45450.00│-1500.00│2457│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│383000.00 │390500.0│7500.00 │5291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│111000.00 │112000.0│1000.00 │2135│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│137000.00 │133500.0│-3500.00│117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│37150.00 │36350.00│-800.00 │1341│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│85600.00 │85400.00│-2600.00│12 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│50900.00 │50900.00│-200.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29750.00 │29100.00│-700.00 │209 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│60800.00 │58500.00│-2300.00│1120│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│17600.00 │16350.00│-1200.00│7441│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│384500.00 │386500.0│-500.00 │264 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│29400.00 │28950.00│-700.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│22350.00 │22300.00│-550.00 │948 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│211500.00 │205000.0│-5500.00│1168│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│42050.00 │41650.00│-750.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25250.00 │24250.00│-1400.00│3149│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3030.00 │2940.00 │-110.00 │4863│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│116000.00 │114500.0│-500.00 │601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│98000.00 │95300.00│-3400.00│1490│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│67700.00 │67400.00│-300.00 │758 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21300.00 │23500.00│2550.00 │24569 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36050.00 │35400.00│-950.00 │786 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│197900.00 │204700.0│-12900.0│3788│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│129300.00 │129700.0│0.00│652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│200000.00 │198200.0│-2600.00│329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│128800.00 │125700.0│-2100.00│1727│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│33200.00 │32850.00│-150.00 │1534│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25300.00 │25100.00│-200.00 │4119│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│50900.00 │49000.00│-1900.00│6759│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10600.00 │10550.00│-300.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│34750.00 │34600.00│-100.00 │2221│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│33300.00 │32650.00│-700.00 │3300│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│57800.00 │55800.00│3200.00 │7901│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9590.00 │9360.00 │-230.00 │4311│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│31350.00 │32200.00│900.00 │4354│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│126000.00 │128000.0│2000.00 │11656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│108300.00 │106500.0│-800.00 │32775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│82500.00 │80200.00│-2300.00│6247│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5490.00 │5420.00 │-110.00 │11996 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│29350.00 │28900.00│100.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8570.00 │8410.00 │-300.00 │11247 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│20100.00 │19900.00│-250.00 │966 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│52300.00 │51600.00│-1200.00│4474│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│27300.00 │26250.00│-1050.00│1380│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│27700.00 │28800.00│1100.00 │6106│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7130.00 │7065.00 │-110.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │41455.00 │41455.00│-770.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8550.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11155.00 │11000.00│-40.00 │618 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>