[표] 코스피 지수선물·옵션 시세표(13일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│53500.00 │53500.00│700.00 │733525 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│217000.00 │216500.0│1500.00 │8010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│184000.00 │187000.0│5500.00 │8964│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24250.00 │24350.00│450.00 │26346 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│18800.00 │20150.00│1450.00 │139623 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│99100.00 │101500.0│3300.00 │50484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│27000.00 │27900.00│1100.00 │6842│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│29400.00 │29550.00│550.00 │73507 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│32200.00 │33800.00│1800.00 │85291 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│197000.00 │205500.0│12500.00│19831 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│398000.00 │394500.0│3500.00 │38708 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│127500.00 │127000.0│2000.00 │9308│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│69300.00 │68600.00│500.00 │32070 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25650.00 │25850.00│250.00 │170 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│20150.00 │21050.00│1050.00 │15284 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│68000.00 │70100.00│2100.00 │8075│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35200.00 │35850.00│850.00 │1444│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│77500.00 │79200.00│1700.00 │8226│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│83100.00 │89300.00│6400.00 │16388 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│26150.00 │27150.00│1400.00 │40507 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│131500.00 │131000.0│1500.00 │9539│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│86500.00 │88100.00│1900.00 │1976│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12500.00 │12450.00│200.00 │54661 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│34600.00 │35350.00│1400.00 │72502 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│542000.00 │548000.0│17000.00│16642 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│6900.00 │7130.00 │310.00 │83327 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6000.00 │6250.00 │250.00 │25375 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83400.00 │83100.00│100.00 │94782 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│25550.00 │26200.00│650.00 │15471 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│111000.00 │114000.0│5000.00 │11336 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25100.00 │25350.00│250.00 │2552│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│303500.00 │297500.0│-1500.00│95967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│15900.00 │15600.00│100.00 │19436 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11950.00 │12050.00│150.00 │21320 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61000.00 │63100.00│2200.00 │12509 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│375000.00 │375500.0│1500.00 │502 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│7910.00 │8150.00 │300.00 │18019 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│82000.00 │85000.00│3100.00 │10744 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│28000.00 │28250.00│550.00 │1999│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13750.00 │13950.00│200.00 │551 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│4560.00 │4560.00 │70.00 │2573│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│77500.00 │80800.00│3300.00 │2494│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│168000.00 │175500.0│8500.00 │6433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│44200.00 │45750.00│1550.00 │7124│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5510.00 │5660.00 │140.00 │110768 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28050.00 │28450.00│400.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│23500.00 │23500.00│100.00 │1003│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│956000.00 │967000.0│25000.00│3347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│45500.00 │44200.00│-1250.00│11917 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│43150.00 │45000.00│2350.00 │7238│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│23750.00 │24100.00│250.00 │2805│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│33600.00 │34500.00│1300.00 │27766 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│35300.00 │40050.00│4750.00 │13243 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69000.00 │69200.00│600.00 │14207 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22950.00 │23150.00│50.00 │6772│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5100.00 │5150.00 │50.00 │2127│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5050.00 │5110.00 │60.00 │2060│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12300.00 │12600.00│300.00 │776 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│14450.00 │14700.00│250.00 │769 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│178000.00 │173500.0│-3000.00│10012 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8160.00 │8570.00 │440.00 │7284│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│45600.00 │46700.00│1700.00 │3717│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│243500.00 │242500.0│2500.00 │8376│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│4890.00 │4910.00 │60.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│71900.00 │79400.00│7600.00 │21555 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5160.00 │5240.00 │80.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│181000.00 │183500.0│4500.00 │4538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│155000.00 │159500.0│6500.00 │6874│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17000.00 │17000.00│0.00│319 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│105500.00 │107500.0│3000.00 │6302│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│22750.00 │23300.00│550.00 │8018│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1360.00 │1420.00 │70.00 │26784 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│22850.00 │24250.00│1550.00 │131055 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│103500.00 │108000.0│4500.00 │445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│30000.00 │30550.00│750.00 │3034│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22200.00 │22250.00│50.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│359000.00 │351500.0│-3500.00│98780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│12050.00 │12350.00│600.00 │6414│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14150.00 │14150.00│-100.00 │1771│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│28850.00 │30300.00│1600.00 │4190│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│175800.00 │179000.0│4500.00 │24076 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4230.00 │4290.00 │60.00 │29 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│326000.00 │329000.0│4500.00 │19472 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38750.00 │38500.00│-100.00 │6974│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1307000.00│1304000.│9000.00 │386 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│51100.00 │51500.00│400.00 │1854│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│180500.00 │182500.0│4000.00 │744 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│34900.00 │34350.00│-550.00 │248 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│70200.00 │71000.00│1000.00 │12750 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│238500.00 │236500.0│-1000.00│325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9440.00 │9640.00 │40.00 │8679│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4330.00 │4330.00 │30.00 │550 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45600.00 │46100.00│650.00 │1725│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│393000.00 │400000.0│9500.00 │1353│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│112000.00 │113000.0│1000.00 │372 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│133500.00 │136500.0│3000.00 │108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│36550.00 │36800.00│450.00 │752 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│84700.00 │84600.00│-800.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│51100.00 │51400.00│500.00 │454 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29450.00 │29700.00│600.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│58500.00 │59800.00│1300.00 │706 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│16450.00 │16900.00│550.00 │2820│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│381000.00 │388000.0│1500.00 │407 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│28600.00 │29050.00│100.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│22300.00 │23050.00│750.00 │3208│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│206500.00 │208500.0│3500.00 │1992│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│41650.00 │42000.00│350.00 │1090│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24250.00 │25000.00│750.00 │1117│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│2940.00 │3070.00 │130.00 │2661│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│114500.00 │123500.0│9000.00 │1026│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│95700.00 │98900.00│3600.00 │2439│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│70000.00 │70900.00│3500.00 │1676│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│23500.00 │23800.00│300.00 │2684│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│35500.00 │35000.00│-400.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│207900.00 │198100.0│-6600.00│2709│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│131000.00 │129800.0│100.00 │661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│198800.00 │214200.0│16000.00│1181│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│126300.00 │125300.0│-400.00 │925 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│32850.00 │32950.00│100.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25600.00 │26300.00│1200.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49000.00 │49550.00│550.00 │3273│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10600.00 │10500.00│-50.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│34700.00 │34650.00│50.00 │670 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│32850.00 │32950.00│300.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│56000.00 │56400.00│600.00 │1775│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9400.00 │9410.00 │50.00 │1586│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│32900.00 │32900.00│700.00 │4608│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│130000.00 │133500.0│5500.00 │12207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│107000.00 │107100.0│600.00 │19415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│81000.00 │79700.00│-500.00 │4515│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5420.00 │5400.00 │-20.00 │1619│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│28800.00 │29000.00│100.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8560.00 │8600.00 │190.00 │12514 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│19700.00 │20750.00│850.00 │973 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│53000.00 │52700.00│1100.00 │2078│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│26100.00 │26550.00│300.00 │495 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│29250.00 │28500.00│-300.00 │4648│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7140.00 │7130.00 │65.00 │750 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │42815.00 │42815.00│1360.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8485.00 │8480.00 │105.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11070.00 │11170.00│170.00 │312 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
