[표] 코스피 지수선물·옵션 시세표(4일)-2

[표] 코스피 지수선물·옵션 시세표(4일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│57100.00 │57300.00│500.00 │1389385 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│220500.00 │226000.0│6500.00 │42223 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│193500.00 │195000.0│3000.00 │6780│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│23650.00 │23850.00│150.00 │36125 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19100.00 │19300.00│200.00 │24735 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│129500.00 │133000.0│6000.00 │130287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│29200.00 │30100.00│1200.00 │10119 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30050.00 │30250.00│300.00 │49472 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│40000.00 │41100.00│1300.00 │126948 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│206500.00 │209000.0│2000.00 │12070 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│422500.00 │416000.0│2500.00 │38240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│139000.00 │139000.0│500.00 │24634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│74800.00 │78100.00│3600.00 │67755 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│25250.00 │24950.00│-200.00 │528 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│24400.00 │25200.00│1100.00 │24561 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│75500.00 │78300.00│3500.00 │10302 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│34450.00 │35050.00│700.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│79700.00 │80200.00│500.00 │8888│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│87100.00 │86800.00│900.00 │3416│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│29550.00 │29250.00│-200.00 │44563 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│132500.00 │132500.0│2500.00 │18520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│82100.00 │83500.00│2300.00 │2302│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12450.00 │12550.00│150.00 │21332 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│35250.00 │35500.00│200.00 │60516 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│650000.00 │642000.0│7000.00 │39439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│8100.00 │8510.00 │450.00 │121508 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7390.00 │7430.00 │20.00 │83861 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│82100.00 │81700.00│-400.00 │86271 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│26900.00 │28250.00│1750.00 │142666 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│113500.00 │113500.0│500.00 │2049│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│26000.00 │27250.00│1600.00 │19249 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│316000.00 │311000.0│-4000.00│88178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│17150.00 │17300.00│150.00 │14523 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│11300.00 │11350.00│50.00 │40092 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│60200.00 │60000.00│200.00 │10477 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│414500.00 │411500.0│-2000.00│2121│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8110.00 │8270.00 │180.00 │4561│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│83600.00 │87000.00│3800.00 │39027 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│25800.00 │26250.00│600.00 │2515│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│13900.00 │13700.00│100.00 │183 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9020.00 │9500.00 │230.00 │177967 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│76800.00 │77200.00│1200.00 │840 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│169000.00 │169500.0│1000.00 │1776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│47600.00 │47950.00│750.00 │7853│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5390.00 │5450.00 │110.00 │75622 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│28150.00 │28200.00│200.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24750.00 │25250.00│750.00 │4109│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│848000.00 │837000.0│-7000.00│3929│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│43550.00 │43950.00│400.00 │5569│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│51700.00 │53900.00│2500.00 │14993 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│23700.00 │23700.00│250.00 │2722│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34000.00 │34750.00│1000.00 │98697 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│37450.00 │37950.00│450.00 │2015│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│69600.00 │69800.00│500.00 │8988│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│22500.00 │22550.00│0.00│1372│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│4960.00 │5180.00 │40.00 │4550│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5170.00 │5250.00 │120.00 │4880│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│12450.00 │12550.00│50.00 │297 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15050.00 │15200.00│200.00 │1580│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│166000.00 │165000.0│2500.00 │10717 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8740.00 │9100.00 │430.00 │26830 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│54800.00 │56900.00│2800.00 │12525 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│219500.00 │229500.0│11000.00│10360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5110.00 │5050.00 │10.00 │597 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│82700.00 │82400.00│300.00 │1765│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5210.00 │5190.00 │20.00 │435 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│167500.00 │168000.0│1500.00 │1177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│161500.00 │163500.0│3500.00 │6311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18700.00 │18750.00│150.00 │439 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│105000.00 │105500.0│1500.00 │4072│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│24600.00 │25200.00│650.00 │7202│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1440.00 │1490.00 │40.00 │2658│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│26100.00 │27250.00│1500.00 │120745 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│111000.00 │112500.0│2500.00 │801 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│30550.00 │30600.00│250.00 │1567│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22750.00 │22650.00│300.00 │1539│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│377000.00 │369500.0│3000.00 │113745 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│12800.00 │12800.00│-100.00 │1544│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17800.00 │17450.00│-500.00 │7703│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│37500.00 │37000.00│200.00 │9269│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│290100.00 │275400.0│-12400.0│32191 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4380.00 │4395.00 │120.00 │2292│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│300000.00 │301500.0│3500.00 │36799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│42950.00 │42900.00│100.00 │8853│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1346000.00│1350000.│4000.00 │961 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│51800.00 │52000.00│200.00 │1110│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│167000.00 │167000.0│-1000.00│1146│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│49400.00 │54700.00│5700.00 │58979 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│75200.00 │75300.00│1600.00 │13288 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│272000.00 │277500.0│4500.00 │5686│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9750.00 │9870.00 │230.00 │12091 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4220.00 │4240.00 │60.00 │137 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│45600.00 │46050.00│550.00 │1159│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│415500.00 │416000.0│1500.00 │2625│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│99000.00 │105000.0│6100.00 │930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│136000.00 │136500.0│1500.00 │47 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│34050.00 │34400.00│600.00 │1674│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│90000.00 │89800.00│500.00 │75 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│58400.00 │58400.00│200.00 │1974│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29400.00 │29400.00│0.00│484 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│58400.00 │59200.00│900.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│18500.00 │18400.00│-100.00 │3037│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│381000.00 │386000.0│0.00│465 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│33550.00 │34500.00│1000.00 │347 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│27550.00 │28400.00│1100.00 │13879 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│206500.00 │206500.0│500.00 │658 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│46450.00 │47100.00│1500.00 │597 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│23550.00 │23650.00│350.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3150.00 │3470.00 │330.00 │54301 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│116500.00 │114500.0│500.00 │309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│92000.00 │90000.00│400.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│59800.00 │61500.00│2000.00 │77 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21300.00 │21400.00│350.00 │601 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│36450.00 │36350.00│50.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│169900.00 │175900.0│6600.00 │1440│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│125100.00 │125700.0│700.00 │526 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│246400.00 │241000.0│-3300.00│649 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│112800.00 │114400.0│2400.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│35750.00 │35200.00│-350.00 │1960│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│26400.00 │26750.00│600.00 │5657│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│48000.00 │46950.00│450.00 │4011│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│10450.00 │10450.00│300.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│38050.00 │38100.00│300.00 │4423│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│36250.00 │37000.00│1550.00 │6525│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│58500.00 │59100.00│900.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│11300.00 │11100.00│50.00 │5639│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│33500.00 │33150.00│800.00 │2365│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│129500.00 │132500.0│4500.00 │8518│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│98800.00 │97500.00│200.00 │30466 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│78900.00 │77800.00│-600.00 │4097│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6370.00 │6620.00 │300.00 │20398 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│34050.00 │33700.00│-600.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8400.00 │8590.00 │190.00 │11114 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22600.00 │22550.00│1000.00 │12415 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│55800.00 │53200.00│-2200.00│6441│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│29800.00 │30550.00│650.00 │2511│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│30700.00 │31950.00│1750.00 │4544│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7410.00 │7385.00 │50.00 │755 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │45120.00 │45120.00│1065.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8745.00 │8745.00 │105.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10910.00 │10945.00│140.00 │1327│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>