[표] 코스피 지수선물·옵션 시세표(17일)-2

[표] 코스피 지수선물·옵션 시세표(17일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│54000.00 │54500.00│600.00 │590949 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│218500.00 │216500.0│-2000.00│5676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│187500.00 │187000.0│1000.00 │4661│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24500.00 │24300.00│-200.00 │13759 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19700.00 │19800.00│100.00 │36647 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│109500.00 │118000.0│8500.00 │154937 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28650.00 │29200.00│550.00 │5901│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30000.00 │29700.00│-350.00 │37316 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│35700.00 │36850.00│1600.00 │102918 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│213500.00 │221000.0│7500.00 │21195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│385000.00 │385000.0│-1500.00│30893 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│128000.00 │131000.0│4000.00 │30124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│75100.00 │75900.00│1400.00 │76248 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│26250.00 │26000.00│-250.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│23850.00 │23750.00│100.00 │30900 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│73000.00 │72300.00│-800.00 │7983│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│36000.00 │36000.00│100.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│83900.00 │82400.00│-1200.00│9909│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│91000.00 │89300.00│-2100.00│3273│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28000.00 │28000.00│0.00│32129 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│124500.00 │124000.0│0.00│8389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│88200.00 │87700.00│-500.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12600.00 │12650.00│-100.00 │15060 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│36100.00 │35700.00│-400.00 │71918 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│518000.00 │518000.0│-6000.00│21891 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7490.00 │7760.00 │300.00 │119357 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6240.00 │6160.00 │-30.00 │6029│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82700.00 │83000.00│300.00 │75950 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27850.00 │27300.00│-500.00 │21756 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│114500.00 │113000.0│-1500.00│6325│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25700.00 │26400.00│1000.00 │1399│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│270000.00 │276500.0│4000.00 │61369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│16850.00 │16650.00│-200.00 │12772 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12300.00 │12300.00│-150.00 │20503 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│64000.00 │62800.00│-900.00 │5178│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│369000.00 │367000.0│2500.00 │741 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8300.00 │8220.00 │-120.00 │4087│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│89200.00 │88600.00│-700.00 │9245│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26750.00 │26000.00│-650.00 │2010│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14150.00 │14000.00│-100.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│5000.00 │4920.00 │0.00│9713│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│81400.00 │79700.00│-1500.00│736 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│177000.00 │176500.0│-500.00 │2419│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47150.00 │46650.00│-350.00 │4411│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5780.00 │5710.00 │-90.00 │20121 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28800.00 │28850.00│50.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24000.00 │23950.00│-100.00 │782 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│871000.00 │880000.0│6000.00 │1912│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│42350.00 │42200.00│-200.00 │8545│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│47850.00 │48600.00│800.00 │20092 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24750.00 │24450.00│-250.00 │5538│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│35300.00 │35000.00│-300.00 │27922 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│40150.00 │40550.00│400.00 │3363│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│72100.00 │71200.00│-700.00 │20588 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│24350.00 │24400.00│350.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5300.00 │5300.00 │50.00 │3487│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5230.00 │5210.00 │-10.00 │2840│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13000.00 │12950.00│-200.00 │169 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15250.00 │15200.00│100.00 │1370│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│163500.00 │162500.0│0.00│7461│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8790.00 │8830.00 │90.00 │11148 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│45200.00 │43400.00│-1400.00│4977│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│237500.00 │234000.0│-2000.00│5383│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5090.00 │5100.00 │10.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│88600.00 │87300.00│-1300.00│4614│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5330.00 │5320.00 │40.00 │2926│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│179000.00 │179500.0│1000.00 │2449│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│164000.00 │165000.0│1500.00 │2284│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17900.00 │18100.00│200.00 │477 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│108500.00 │110000.0│1000.00 │1773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│23500.00 │23500.00│50.00 │4523│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1500.00 │1490.00 │-10.00 │31873 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│23750.00 │24000.00│350.00 │61169 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│112500.00 │114500.0│4000.00 │333 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31800.00 │31000.00│-700.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│24000.00 │24000.00│400.00 │2791│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│318500.00 │323500.0│1500.00 │81629 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13450.00 │13150.00│-200.00 │2165│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14550.00 │14450.00│0.00│3325│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│28700.00 │28450.00│50.00 │4971│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│170900.00 │175000.0│4100.00 │14753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4485.00 │4475.00 │20.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│316500.00 │328500.0│13500.00│48599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38100.00 │39600.00│1550.00 │6546│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1345000.00│1346000.│9000.00 │322 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│55100.00 │54300.00│-300.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│186500.00 │185500.0│500.00 │633 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│35800.00 │35600.00│50.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│74100.00 │76600.00│2200.00 │6536│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│255500.00 │248500.0│-1000.00│1119│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9440.00 │9720.00 │280.00 │2958│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4430.00 │4370.00 │-30.00 │805 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│49300.00 │47550.00│-1300.00│1012│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│384000.00 │381500.0│-2500.00│2537│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│111500.00 │110500.0│-1500.00│1174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│143500.00 │141500.0│-2000.00│183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│36700.00 │36650.00│-100.00 │538 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│87500.00 │87200.00│400.00 │41 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│51200.00 │51000.00│-400.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29850.00 │29450.00│-500.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│61300.00 │60300.00│-600.00 │848 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│17100.00 │17200.00│-150.00 │2264│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│376500.00 │370500.0│-8500.00│524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│31400.00 │30850.00│50.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│24550.00 │24700.00│300.00 │2378│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│218000.00 │215000.0│-1000.00│1121│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│46000.00 │45000.00│-650.00 │903 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25500.00 │25000.00│-450.00 │387 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3250.00 │3310.00 │130.00 │19526 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│128000.00 │124000.0│-3500.00│2234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│93900.00 │96600.00│2900.00 │311 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│65000.00 │63900.00│-1700.00│639 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│22650.00 │22550.00│200.00 │672 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│38250.00 │37450.00│-850.00 │443 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│187000.00 │185000.0│-1600.00│520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│124500.00 │126700.0│3000.00 │366 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│237600.00 │245700.0│16600.00│6552│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│120800.00 │120600.0│-400.00 │228 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34000.00 │33600.00│100.00 │623 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25500.00 │25500.00│0.00│42 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49450.00 │49450.00│0.00│1094│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│11300.00 │11200.00│-100.00 │42 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│32850.00 │33200.00│400.00 │234 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│33900.00 │34000.00│150.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│62000.00 │64800.00│2900.00 │1737│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9890.00 │10000.00│130.00 │3648│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│32250.00 │33300.00│1250.00 │8953│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│125000.00 │125500.0│1500.00 │6978│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│103200.00 │106600.0│4200.00 │47234 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│74900.00 │76100.00│500.00 │4520│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5460.00 │5470.00 │10.00 │3601│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│31550.00 │31350.00│-200.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8820.00 │8830.00 │-40.00 │5400│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│21350.00 │21050.00│-300.00 │542 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51100.00 │50800.00│-200.00 │2405│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│27850.00 │29300.00│1650.00 │1409│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│29500.00 │31200.00│2050.00 │11060 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7215.00 │7200.00 │-75.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │42220.00 │42215.00│265.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8690.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10585.00 │10500.00│-60.00 │1341│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>