[표] 코스피 지수선물·옵션 시세표(30일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│59700.00 │58900.00│-200.00 │1546378 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│216000.00 │220000.0│3000.00 │35552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│201500.00 │198500.0│-3000.00│6256│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23900.00 │23850.00│-50.00 │26010 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19450.00 │19250.00│-200.00 │12891 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│127000.00 │127500.0│2000.00 │158753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29400.00 │29250.00│-100.00 │5510│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│31300.00 │31100.00│-50.00 │71786 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│40100.00 │40550.00│800.00 │142962 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│213500.00 │214000.0│1000.00 │17365 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│386500.00 │384000.0│-2500.00│18586 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│145500.00 │144500.0│-1000.00│16539 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│72400.00 │72100.00│0.00│31365 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25500.00 │25350.00│-50.00 │787 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│25700.00 │25350.00│-300.00 │15744 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│74200.00 │73200.00│-800.00 │5807│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35350.00 │35400.00│200.00 │1092│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│81300.00 │81800.00│500.00 │6266│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│90800.00 │91000.00│300.00 │13484 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29900.00 │30100.00│550.00 │75128 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│132000.00 │127000.0│-5000.00│15000 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│81700.00 │82200.00│300.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12700.00 │12850.00│250.00 │38833 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│36700.00 │36000.00│-400.00 │80463 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│530000.00 │530000.0│3000.00 │11136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7610.00 │7420.00 │-180.00 │31827 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7210.00 │7180.00 │-30.00 │25451 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83500.00 │85500.00│2100.00 │344364 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26650.00 │26800.00│200.00 │12823 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│115500.00 │114500.0│-1000.00│2945│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│25650.00 │27800.00│2200.00 │34021 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│295000.00 │294500.0│1500.00 │63717 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17550.00 │17350.00│-200.00 │14726 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11750.00 │11600.00│-150.00 │34640 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│66600.00 │61600.00│100.00 │12638 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│431000.00 │422500.0│-8500.00│1519│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8270.00 │8310.00 │-60.00 │7212│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│84600.00 │84600.00│500.00 │5021│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25400.00 │25200.00│-200.00 │1723│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14050.00 │13850.00│-200.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│10500.00 │10950.00│200.00 │104171 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│78000.00 │78700.00│800.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│173000.00 │169500.0│-1500.00│1419│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│49650.00 │48000.00│-900.00 │12628 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5690.00 │5670.00 │-20.00 │46255 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28750.00 │28800.00│50.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│25900.00 │25150.00│-1050.00│3738│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│816000.00 │827000.0│16000.00│4257│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│42250.00 │41600.00│-700.00 │5762│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│50100.00 │49300.00│-650.00 │12640 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24500.00 │24300.00│-500.00 │4541│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34050.00 │33950.00│0.00│16395 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│37550.00 │38950.00│1600.00 │6811│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│70500.00 │71400.00│1200.00 │22056 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23100.00 │22950.00│-100.00 │4290│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5300.00 │5250.00 │40.00 │2753│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5270.00 │5250.00 │30.00 │1857│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12750.00 │13050.00│350.00 │1633│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15250.00 │15150.00│0.00│1265│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│163000.00 │161500.0│0.00│5331│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8790.00 │8760.00 │-110.00 │4962│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│56900.00 │55900.00│1400.00 │19002 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│225500.00 │228500.0│4500.00 │5006│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5120.00 │5050.00 │-120.00 │29063 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│83200.00 │82500.00│-1400.00│1065│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5220.00 │5270.00 │80.00 │2206│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│171500.00 │170500.0│-1000.00│1298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│163500.00 │166500.0│3000.00 │12404 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│19950.00 │20200.00│250.00 │12701 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│111000.00 │108500.0│-2500.00│3717│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│25700.00 │26200.00│650.00 │19614 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1500.00 │1480.00 │-10.00 │3266│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│25700.00 │26050.00│500.00 │36116 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│113000.00 │114500.0│1500.00 │3852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│32500.00 │32100.00│-100.00 │3502│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│24100.00 │23700.00│-100.00 │876 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│335000.00 │332000.0│0.00│49419 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13250.00 │13400.00│100.00 │6953│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│16650.00 │17200.00│950.00 │64494 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│31550.00 │33000.00│1350.00 │5293│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│238300.00 │242000.0│4200.00 │48922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4420.00 │4375.00 │-40.00 │66 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│300000.00 │299500.0│-2500.00│94210 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│40150.00 │39300.00│-800.00 │10457 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1391000.00│1380000.│-11000.0│1138│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│54000.00 │53400.00│-500.00 │1364│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│177500.00 │175500.0│-2000.00│605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│41300.00 │41800.00│-100.00 │7768│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│77800.00 │78000.00│200.00 │7058│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│260000.00 │258500.0│-4000.00│593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9590.00 │9980.00 │500.00 │20799 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4210.00 │4220.00 │30.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46400.00 │46250.00│-50.00 │254 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│366000.00 │369000.0│1500.00 │1875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│101500.00 │103000.0│1500.00 │159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│139500.00 │136000.0│-3000.00│28 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34700.00 │34650.00│-300.00 │147 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│91600.00 │90900.00│-1100.00│85 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│56300.00 │55900.00│-600.00 │4315│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29550.00 │29450.00│-150.00 │236 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59700.00 │61000.00│1700.00 │738 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18350.00 │18300.00│50.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│362000.00 │361500.0│-2000.00│177 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│35050.00 │34750.00│-150.00 │1043│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│24050.00 │27100.00│3150.00 │75763 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│208500.00 │214500.0│6000.00 │3006│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│45500.00 │47400.00│1900.00 │2046│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24200.00 │24350.00│50.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3110.00 │3090.00 │-20.00 │3237│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│120500.00 │115000.0│-5500.00│1643│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│93100.00 │93800.00│700.00 │674 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│63500.00 │61000.00│-2000.00│293 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│20900.00 │20900.00│100.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│37300.00 │37500.00│500.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│167600.00 │173000.0│8800.00 │3878│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│124000.00 │121700.0│-900.00 │296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│238400.00 │249100.0│13400.00│1095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│117000.00 │116500.0│500.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35200.00 │35700.00│950.00 │2156│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│28100.00 │28000.00│-250.00 │2926│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46500.00 │47050.00│600.00 │526 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10800.00 │10800.00│100.00 │40 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│38800.00 │38450.00│200.00 │7732│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│37200.00 │36750.00│-950.00 │2537│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59700.00 │59300.00│-400.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10400.00 │10750.00│500.00 │4480│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│30200.00 │30250.00│50.00 │2102│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│133500.00 │125000.0│-5500.00│15409 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│97100.00 │95600.00│-2200.00│91189 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│71400.00 │72700.00│1300.00 │1739│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6610.00 │6510.00 │-40.00 │17345 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│34500.00 │34600.00│250.00 │798 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8700.00 │8670.00 │0.00│15840 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22000.00 │22600.00│1250.00 │7111│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│49950.00 │50900.00│900.00 │3002│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29250.00 │29000.00│-300.00 │2474│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│31200.00 │29550.00│-1650.00│7073│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7495.00 │7425.00 │10.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │43275.00 │43275.00│-930.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8840.00 │8825.00 │55.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10780.00 │10680.00│60.00 │1763│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
