[표] 코스피 지수선물·옵션 시세표(24일)-2

[표] 코스피 지수선물·옵션 시세표(24일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│53800.00 │54100.00│0.00│759952 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│209500.00 │208000.0│-3500.00│8634│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│192500.00 │194500.0│-2000.00│16673 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23550.00 │23550.00│-400.00 │8049│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19200.00 │19500.00│100.00 │43895 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│123000.00 │123000.0│-2000.00│229598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28600.00 │28550.00│-450.00 │6150│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30250.00 │30350.00│-150.00 │42820 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│36000.00 │36850.00│50.00 │210132 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│208500.00 │203500.0│-8000.00│41720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│379500.00 │375500.0│-12500.0│17881 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│140000.00 │137500.0│-4000.00│21302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│73300.00 │73900.00│-200.00 │45407 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25350.00 │25400.00│-200.00 │723 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│25050.00 │25500.00│-200.00 │32794 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│71900.00 │71800.00│-700.00 │4030│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35600.00 │35600.00│-400.00 │1182│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│80400.00 │80500.00│-500.00 │10385 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│88000.00 │87800.00│-1000.00│9044│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28800.00 │28750.00│-100.00 │79464 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│129500.00 │132000.0│500.00 │13483 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│84300.00 │84600.00│-200.00 │1012│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12900.00 │12250.00│-500.00 │66635 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35350.00 │35250.00│-550.00 │80039 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│523000.00 │520000.0│-15000.0│14254 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7500.00 │7460.00 │-200.00 │88479 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7260.00 │7180.00 │30.00 │74659 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82400.00 │83400.00│1000.00 │146561 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26600.00 │26750.00│-350.00 │19576 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│112500.00 │109500.0│-4500.00│9453│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25500.00 │25350.00│-150.00 │2200│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│281000.00 │280500.0│-3500.00│71615 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17150.00 │17000.00│-150.00 │36175 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11500.00 │11350.00│-200.00 │63727 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61500.00 │61600.00│-700.00 │9822│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│399000.00 │395500.0│-6000.00│2204│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8190.00 │8270.00 │10.00 │2534│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│86300.00 │86200.00│-1000.00│6273│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26350.00 │25950.00│-400.00 │1819│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14250.00 │14200.00│-100.00 │1027│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│8350.00 │8190.00 │-500.00 │58922 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│78500.00 │78100.00│-1200.00│1145│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│172000.00 │172500.0│-1000.00│1690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│45900.00 │46200.00│-400.00 │4925│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5600.00 │5580.00 │-80.00 │35798 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28150.00 │28150.00│-150.00 │402 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│23950.00 │24050.00│-200.00 │1155│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│801000.00 │798000.0│-11000.0│5966│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│41950.00 │41450.00│-900.00 │3925│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│50500.00 │50100.00│-1000.00│9188│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24650.00 │24500.00│-550.00 │3358│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34500.00 │35350.00│500.00 │99365 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│38150.00 │37600.00│-1150.00│5116│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69900.00 │70500.00│100.00 │12103 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22850.00 │23050.00│-400.00 │2405│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5070.00 │5070.00 │-70.00 │4977│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5230.00 │5140.00 │-50.00 │3435│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12750.00 │12700.00│-50.00 │846 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15550.00 │15350.00│-450.00 │833 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│157000.00 │153500.0│-5500.00│12921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8640.00 │8590.00 │-210.00 │17705 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│56300.00 │53600.00│-3400.00│21105 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│227000.00 │225000.0│-4500.00│4578│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5070.00 │5050.00 │-90.00 │777 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│88900.00 │89400.00│100.00 │2647│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5190.00 │5190.00 │-10.00 │1752│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│171500.00 │171000.0│-2500.00│1765│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│163500.00 │164500.0│1000.00 │3867│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17350.00 │17350.00│-200.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│106500.00 │106000.0│-2000.00│4820│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│22950.00 │22900.00│-500.00 │3202│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1460.00 │1460.00 │0.00│8399│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│25700.00 │25750.00│-350.00 │72015 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│113000.00 │116000.0│-500.00 │2724│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31600.00 │31650.00│-450.00 │982 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23000.00 │23100.00│0.00│1696│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│323000.00 │324000.0│-5000.00│80908 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13000.00 │12900.00│-200.00 │5731│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14600.00 │14600.00│-50.00 │13341 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│27950.00 │28750.00│300.00 │5912│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│211600.00 │207500.0│-3000.00│22741 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4390.00 │4425.00 │-60.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│323000.00 │319000.0│-3000.00│31971 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│38600.00 │38100.00│-900.00 │2140│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1337000.00│1317000.│-20000.0│1754│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│51700.00 │52900.00│700.00 │1270│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│176500.00 │176500.0│-2500.00│786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│35000.00 │35250.00│50.00 │2954│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│75700.00 │74400.00│-1800.00│6136│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│251000.00 │247000.0│-4000.00│2587│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9130.00 │9140.00 │-30.00 │3214│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4170.00 │4170.00 │-10.00 │742 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45000.00 │45600.00│-150.00 │705 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│373000.00 │369000.0│-4000.00│387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│110000.00 │103500.0│-4000.00│788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│137000.00 │136000.0│-1500.00│58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│35000.00 │35100.00│-50.00 │1858│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│84700.00 │84700.00│0.00│125 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│54400.00 │57400.00│3500.00 │79022 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29400.00 │29700.00│300.00 │618 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│58700.00 │59100.00│-500.00 │260 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18100.00 │17600.00│-400.00 │2641│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│362500.00 │363500.0│500.00 │646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│32200.00 │32050.00│-50.00 │258 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│23500.00 │23400.00│-550.00 │5279│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│208000.00 │207500.0│-2000.00│632 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│43700.00 │43700.00│-300.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24550.00 │24450.00│-250.00 │172 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3120.00 │3140.00 │-30.00 │4789│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│120000.00 │121000.0│-1500.00│329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90900.00 │90200.00│-700.00 │205 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│60500.00 │60700.00│500.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20900.00 │20700.00│-450.00 │807 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36600.00 │36050.00│-900.00 │764 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│170900.00 │171900.0│900.00 │952 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│124600.00 │125000.0│-1200.00│287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│241500.00 │238700.0│-5300.00│943 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│116100.00 │115300.0│-1600.00│112 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│33900.00 │33650.00│-300.00 │745 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│26850.00 │27600.00│300.00 │5980│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│45550.00 │45950.00│-650.00 │4764│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10650.00 │10750.00│-100.00 │69 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│34500.00 │33850.00│-600.00 │647 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│39500.00 │39450.00│100.00 │11935 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│60500.00 │60700.00│-900.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10050.00 │9880.00 │-320.00 │13861 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│30500.00 │30250.00│-900.00 │5452│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│126000.00 │123500.0│-1500.00│3978│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│102000.00 │102400.0│-900.00 │28987 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│71900.00 │69500.00│-2900.00│9984│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│7130.00 │8430.00 │1940.00 │235129 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│30950.00 │29850.00│-1200.00│431 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8700.00 │8830.00 │10.00 │18553 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22700.00 │22150.00│200.00 │5733│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│50000.00 │50400.00│-900.00 │6633│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│30500.00 │31950.00│1950.00 │12515 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│30500.00 │30200.00│-850.00 │4338│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7205.00 │7195.00 │-80.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │45170.00 │45600.00│450.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8620.00 │8625.00 │-80.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10750.00 │10400.00│-375.00 │2187│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>