[표] 코스피 지수선물·옵션 시세표(14일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│53400.00 │53800.00│300.00 │846910 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│216000.00 │218500.0│2000.00 │20050 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│187000.00 │184000.0│-3000.00│5256│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24200.00 │24550.00│200.00 │34212 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│20150.00 │19900.00│-250.00 │56916 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│101000.00 │102000.0│500.00 │31894 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│27750.00 │28100.00│200.00 │5302│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│29400.00 │29500.00│-50.00 │69584 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│33400.00 │34100.00│300.00 │89134 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│203000.00 │210000.0│4500.00 │18512 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│389000.00 │392000.0│-2500.00│28883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│126000.00 │126000.0│-1000.00│17668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│68700.00 │70800.00│2200.00 │83098 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25850.00 │26000.00│150.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│21050.00 │20700.00│-350.00 │10044 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│70100.00 │72800.00│2700.00 │13104 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35650.00 │35550.00│-300.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│79200.00 │80200.00│1000.00 │8412│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│89100.00 │87100.00│-2200.00│5009│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│27150.00 │27350.00│200.00 │34835 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│129000.00 │128000.0│-3000.00│7865│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│88100.00 │88500.00│400.00 │1608│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12350.00 │12450.00│0.00│20919 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35200.00 │35100.00│-250.00 │60818 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│537000.00 │537000.0│-11000.0│13923 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7090.00 │6970.00 │-160.00 │63120 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6200.00 │6200.00 │-50.00 │15682 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82600.00 │82900.00│-200.00 │69900 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│25950.00 │26100.00│-100.00 │8775│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│113000.00 │114500.0│500.00 │5550│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│24700.00 │25000.00│-350.00 │1142│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│291000.00 │288500.0│-9000.00│65173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│15550.00 │15200.00│-400.00 │36667 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12000.00 │12450.00│400.00 │73509 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│62700.00 │61900.00│-1200.00│7439│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│373000.00 │375000.0│-500.00 │580 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8100.00 │8080.00 │-70.00 │2389│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│85000.00 │86000.00│1000.00 │11181 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│28250.00 │28200.00│-50.00 │5384│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13950.00 │13800.00│-150.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│4600.00 │4640.00 │80.00 │1811│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│80800.00 │80200.00│-600.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│174000.00 │174000.0│-1500.00│3294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│45750.00 │45950.00│200.00 │6371│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5630.00 │5600.00 │-60.00 │62442 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28400.00 │28900.00│450.00 │334 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│23600.00 │23800.00│300.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│957000.00 │942000.0│-25000.0│3777│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│44100.00 │43900.00│-300.00 │10319 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│44500.00 │44700.00│-300.00 │6510│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24050.00 │24050.00│-50.00 │2379│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34200.00 │34100.00│-400.00 │20429 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│40050.00 │39800.00│-250.00 │6631│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69200.00 │68700.00│-500.00 │12833 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22900.00 │23400.00│250.00 │1353│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5140.00 │5190.00 │40.00 │4458│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5110.00 │5110.00 │0.00│2454│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13000.00 │12250.00│-350.00 │614 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│14700.00 │14750.00│50.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│172500.00 │173000.0│-500.00 │10597 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8580.00 │8530.00 │-40.00 │4010│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│46400.00 │43700.00│-3000.00│9807│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│241000.00 │232000.0│-10500.0│8973│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│4910.00 │4910.00 │0.00│1307│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│79300.00 │84100.00│4700.00 │15411 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5240.00 │5260.00 │20.00 │537 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│182000.00 │184000.0│500.00 │2754│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│159500.00 │163000.0│3500.00 │9217│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17050.00 │17050.00│50.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│107000.00 │109000.0│1500.00 │3773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23300.00 │23550.00│250.00 │4582│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1420.00 │1390.00 │-30.00 │30756 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│24250.00 │22650.00│-1600.00│216818 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│107500.00 │110000.0│2000.00 │647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│30800.00 │30650.00│100.00 │786 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22250.00 │22350.00│100.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│343000.00 │344500.0│-7000.00│75655 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│12350.00 │12750.00│400.00 │4807│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│13950.00 │13950.00│-200.00 │1242│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│29900.00 │29600.00│-700.00 │4165│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│179100.00 │182200.0│3200.00 │23366 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4290.00 │4435.00 │145.00 │4960│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│326500.00 │325000.0│-4000.00│24965 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38000.00 │38800.00│300.00 │7529│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1314000.00│1337000.│33000.00│682 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│51100.00 │53000.00│1500.00 │2717│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│181000.00 │180000.0│-2500.00│531 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│34500.00 │34550.00│200.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│70300.00 │71300.00│300.00 │6143│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│237000.00 │238000.0│1500.00 │518 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9480.00 │9510.00 │-130.00 │1086│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4290.00 │4260.00 │-70.00 │1294│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46250.00 │47250.00│1150.00 │934 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│396000.00 │403000.0│3000.00 │4471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│111500.00 │118000.0│5000.00 │3140│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│136500.00 │136500.0│0.00│85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│37250.00 │36800.00│0.00│4119│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│83500.00 │84300.00│-300.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│51300.00 │51900.00│500.00 │2608│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29400.00 │29850.00│150.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59000.00 │59400.00│-400.00 │105 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│16600.00 │16800.00│-100.00 │1357│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│389000.00 │392500.0│4500.00 │768 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│28500.00 │29400.00│350.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23000.00 │23350.00│300.00 │1936│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│208500.00 │207500.0│-1000.00│923 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│42000.00 │42700.00│700.00 │761 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25150.00 │25200.00│200.00 │1378│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3050.00 │3060.00 │-10.00 │1827│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│123500.00 │123000.0│-500.00 │1095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│98900.00 │99300.00│400.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│70900.00 │70200.00│-700.00 │407 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│23350.00 │22850.00│-950.00 │1476│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│34400.00 │34900.00│-100.00 │19 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│193300.00 │200200.0│2100.00 │2166│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│128200.00 │129200.0│-600.00 │243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│214200.00 │216400.0│2200.00 │2182│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│123400.00 │124100.0│-1200.00│1987│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│33050.00 │33350.00│400.00 │1649│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│26300.00 │25550.00│-750.00 │700 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49000.00 │48750.00│-800.00 │2027│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10350.00 │10550.00│50.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│34250.00 │33950.00│-700.00 │671 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│33250.00 │34950.00│2000.00 │21562 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│57200.00 │59800.00│3400.00 │2468│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9400.00 │9190.00 │-220.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│32600.00 │33600.00│700.00 │13592 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│132000.00 │135000.0│1500.00 │13173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│107500.00 │106300.0│-800.00 │40180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│78500.00 │77700.00│-2000.00│9775│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5440.00 │5570.00 │170.00 │19481 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│29050.00 │28750.00│-250.00 │48 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8460.00 │8550.00 │-50.00 │8649│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│20800.00 │20600.00│-150.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│52000.00 │51500.00│-1200.00│4386│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│27150.00 │27450.00│900.00 │5467│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│28300.00 │29200.00│700.00 │6996│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7145.00 │7160.00 │30.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │42815.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8480.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11100.00 │11005.00│-165.00 │810 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
