[표] 코스피 지수선물·옵션 시세표(31일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│59300.00 │57900.00│-1000.00│1715700 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│220500.00 │221500.0│1500.00 │33347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│198500.00 │194000.0│-4500.00│6293│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23900.00 │23850.00│0.00│38582 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19300.00 │19150.00│-100.00 │16361 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│128000.00 │126500.0│-1000.00│84799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29300.00 │28950.00│-300.00 │6497│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30800.00 │30100.00│-1000.00│52764 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│40450.00 │40350.00│-200.00 │101599 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│212500.00 │205000.0│-9000.00│17145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│385500.00 │398000.0│14000.00│52542 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│145000.00 │140500.0│-4000.00│32930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│72100.00 │70500.00│-1600.00│25578 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25250.00 │25100.00│-250.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│25300.00 │24800.00│-550.00 │13264 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│73200.00 │74100.00│900.00 │5502│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35400.00 │35000.00│-400.00 │1111│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│82100.00 │81100.00│-700.00 │7973│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│90600.00 │89100.00│-1900.00│6215│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│30100.00 │29500.00│-600.00 │35391 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│127500.00 │127000.0│0.00│19898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│81900.00 │82100.00│-100.00 │1233│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12850.00 │12550.00│-300.00 │36120 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35700.00 │35200.00│-800.00 │45726 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│542000.00 │570000.0│40000.00│60615 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7650.00 │7940.00 │520.00 │164954 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7140.00 │7000.00 │-180.00 │25260 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│85700.00 │82800.00│-2700.00│218497 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26500.00 │26750.00│-50.00 │29477 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│114500.00 │114000.0│-500.00 │3990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│27500.00 │26100.00│-1700.00│21882 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│299000.00 │301500.0│7000.00 │83927 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17250.00 │17400.00│50.00 │13482 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11650.00 │11450.00│-150.00 │22504 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│61400.00 │60700.00│-900.00 │11699 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│418000.00 │414000.0│-8500.00│2626│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8220.00 │8140.00 │-170.00 │3516│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│85000.00 │83800.00│-800.00 │16771 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25250.00 │25550.00│350.00 │1954│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13850.00 │13800.00│-50.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│11100.00 │10550.00│-400.00 │42429 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│78700.00 │77500.00│-1200.00│687 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│169500.00 │168500.0│-1000.00│1401│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│48150.00 │47450.00│-550.00 │9087│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5660.00 │5630.00 │-40.00 │104824 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28450.00 │28250.00│-550.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24950.00 │24400.00│-750.00 │2133│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│825000.00 │819000.0│-8000.00│2888│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│41350.00 │41050.00│-550.00 │8212│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│49550.00 │49000.00│-300.00 │13806 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24300.00 │24050.00│-250.00 │1158│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│33850.00 │33850.00│-100.00 │24790 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│38950.00 │37850.00│-1100.00│3386│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│71300.00 │70200.00│-1200.00│12517 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23000.00 │22850.00│-100.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5220.00 │5160.00 │-90.00 │4286│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5250.00 │5180.00 │-70.00 │1820│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13050.00 │12900.00│-150.00 │1090│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15150.00 │14900.00│-250.00 │4167│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│165000.00 │159000.0│-2500.00│6562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8720.00 │8980.00 │220.00 │1747│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│56200.00 │55800.00│-100.00 │6647│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│227500.00 │221500.0│-7000.00│2001│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5050.00 │5080.00 │30.00 │6345│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│82000.00 │84000.00│1500.00 │1269│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5200.00 │5180.00 │-90.00 │647 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│170000.00 │167000.0│-3500.00│1228│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│167000.00 │165000.0│-1500.00│10048 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│20200.00 │18900.00│-1300.00│24810 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│108500.00 │106000.0│-2500.00│1662│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│26550.00 │25350.00│-850.00 │7183│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1470.00 │1450.00 │-30.00 │841 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│26100.00 │25750.00│-300.00 │47841 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│114500.00 │111500.0│-3000.00│328 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31900.00 │31200.00│-900.00 │1667│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│23700.00 │23250.00│-450.00 │1763│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│335000.00 │343500.0│11500.00│61252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│13100.00 │13000.00│-400.00 │1195│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17350.00 │17800.00│600.00 │45758 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│32950.00 │33400.00│400.00 │4400│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│251000.00 │259800.0│17800.00│30496 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4380.00 │4355.00 │-20.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│299500.00 │296500.0│-3000.00│21656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│39300.00 │40750.00│1450.00 │6170│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1382000.00│1371000.│-9000.00│948 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│53900.00 │53700.00│300.00 │1374│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│175500.00 │171500.0│-4000.00│2157│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│42250.00 │42250.00│450.00 │14003 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│77500.00 │76600.00│-1400.00│5053│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│258500.00 │263000.0│4500.00 │1125│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9980.00 │10000.00│20.00 │11273 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4220.00 │4220.00 │0.00│89 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│46300.00 │46150.00│-100.00 │1430│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│368500.00 │388000.0│19000.00│4474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│102500.00 │103000.0│0.00│310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│136000.00 │134500.0│-1500.00│19 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34450.00 │34300.00│-350.00 │1047│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│91300.00 │89700.00│-1200.00│239 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│55600.00 │57000.00│1100.00 │7606│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29450.00 │29350.00│-100.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│61000.00 │59700.00│-1300.00│560 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18300.00 │18600.00│300.00 │3839│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│361500.00 │369000.0│7500.00 │551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│34800.00 │33400.00│-1350.00│274 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│27200.00 │27500.00│400.00 │29055 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│214500.00 │209000.0│-5500.00│1383│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│47400.00 │46750.00│-650.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│24300.00 │24050.00│-300.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3100.00 │3080.00 │-10.00 │1026│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│115000.00 │114500.0│-500.00 │974 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│93400.00 │91900.00│-1900.00│288 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│61000.00 │62400.00│1400.00 │147 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21000.00 │20700.00│-200.00 │4338│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│37100.00 │37100.00│-400.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│173100.00 │171900.0│-1100.00│736 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│121500.00 │119200.0│-2500.00│84 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│247900.00 │245500.0│-3600.00│559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│114800.00 │114300.0│-2200.00│102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35750.00 │35150.00│-550.00 │2102│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│27950.00 │27250.00│-750.00 │6327│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│47200.00 │46750.00│-300.00 │1020│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10600.00 │10550.00│-250.00 │147 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│38650.00 │38450.00│0.00│3749│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│36800.00 │36250.00│-500.00 │2255│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│59300.00 │59000.00│-300.00 │658 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10700.00 │11250.00│500.00 │15540 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│30300.00 │31350.00│1100.00 │1976│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│123000.00 │128500.0│3500.00 │6522│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│95700.00 │94100.00│-1500.00│19096 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│72300.00 │75300.00│2600.00 │11643 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6510.00 │6540.00 │30.00 │37356 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│34350.00 │34100.00│-500.00 │828 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8630.00 │8540.00 │-130.00 │9647│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22600.00 │21600.00│-1000.00│926 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51300.00 │51500.00│600.00 │6274│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29000.00 │28900.00│-100.00 │1913│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│29550.00 │29750.00│200.00 │3466│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7395.00 │7370.00 │-55.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │43275.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8825.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10695.00 │10695.00│15.00 │1089│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
