[표] 코스피 지수선물·옵션 시세표(13일)-2

[표] 코스피 지수선물·옵션 시세표(13일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│59400.00 │58100.00│-900.00 │550629 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│242500.00 │241500.0│-1000.00│10400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│207500.00 │205500.0│-2500.00│2153│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│25700.00 │25500.00│-150.00 │25609 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│20650.00 │21450.00│750.00 │84192 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│175000.00 │168000.0│-4500.00│93054 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│33000.00 │32550.00│-350.00 │1382│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│33600.00 │33400.00│-200.00 │21863 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│46000.00 │44400.00│-850.00 │66526 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│232000.00 │228000.0│-1500.00│8303│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│481000.00 │472500.0│-3000.00│20732 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│142000.00 │136000.0│-3500.00│4693│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│87700.00 │85600.00│-1600.00│26842 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│26800.00 │26300.00│300.00 │546 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│28800.00 │27550.00│-1200.00│9602│
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│89300.00 │89000.00│500.00 │2804│
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│36650.00 │36250.00│100.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│87900.00 │87700.00│-600.00 │5671│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│93000.00 │90300.00│-1600.00│2989│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│31800.00 │31600.00│-200.00 │20669 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│187000.00 │183000.0│0.00│21332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│91300.00 │91000.00│-300.00 │865 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│13450.00 │13200.00│0.00│37963 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│40150.00 │40850.00│900.00 │33943 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│759000.00 │734000.0│-6000.00│15878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│9470.00 │9510.00 │140.00 │37257 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│7810.00 │7710.00 │-100.00 │28952 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│81700.00 │80600.00│-600.00 │40448 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│28100.00 │27400.00│-350.00 │5873│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│126000.00 │122000.0│-3000.00│2177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│31450.00 │31850.00│750.00 │2971│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│310500.00 │304500.0│-1000.00│29714 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│19600.00 │19600.00│0.00│26064 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12400.00 │12400.00│50.00 │18166 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│65100.00 │63500.00│-1000.00│4414│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│429500.00 │428500.0│0.00│626 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8700.00 │8770.00 │-130.00 │3616│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│88900.00 │86300.00│-1300.00│7128│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│26850.00 │26450.00│-500.00 │1185│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14750.00 │14950.00│450.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│9190.00 │9040.00 │-150.00 │26895 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│83800.00 │82700.00│-900.00 │1063│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│193500.00 │190000.0│0.00│2146│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│60900.00 │70500.00│11100.00│27227 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5710.00 │5650.00 │-30.00 │21725 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│29850.00 │29650.00│100.00 │30 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│27200.00 │26800.00│-250.00 │1144│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│840000.00 │887000.0│37000.00│3247│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│45300.00 │43700.00│-1450.00│12516 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│64800.00 │62600.00│-1500.00│4863│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│25300.00 │24900.00│-100.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│36900.00 │35950.00│-750.00 │9574│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│47350.00 │45300.00│-1400.00│3345│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│78300.00 │77500.00│200.00 │12746 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│23450.00 │23400.00│-550.00 │1013│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5550.00 │5500.00 │-40.00 │1894│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5770.00 │5620.00 │-70.00 │1989│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13700.00 │13900.00│200.00 │1094│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15950.00 │16300.00│350.00 │1186│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│162500.00 │163500.0│2500.00 │4339│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│9860.00 │9630.00 │-170.00 │7267│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│66100.00 │62400.00│-3200.00│9425│
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│241500.00 │238000.0│-2000.00│3108│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5400.00 │5310.00 │-40.00 │669 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│98900.00 │96600.00│300.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5740.00 │5860.00 │130.00 │809 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│173000.00 │169000.0│-3500.00│571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│184500.00 │187500.0│5500.00 │8815│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│18950.00 │19000.00│-250.00 │768 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│124500.00 │126000.0│6500.00 │23906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│26100.00 │25400.00│-900.00 │2964│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1640.00 │1640.00 │10.00 │38785 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│32500.00 │31900.00│-500.00 │15077 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│127000.00 │122000.0│-3500.00│5627│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│33200.00 │32450.00│-350.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│24700.00 │24650.00│100.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│358000.00 │359500.0│6000.00 │23875 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│14850.00 │14900.00│-50.00 │6954│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│17500.00 │17150.00│-200.00 │2723│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│37000.00 │37450.00│900.00 │2304│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│285700.00 │276100.0│-9600.00│13252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4460.00 │4445.00 │-25.00 │174 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│306500.00 │306000.0│3000.00 │17535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│45650.00 │48400.00│4150.00 │6323│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1557000.00│1531000.│-18000.0│184 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│59000.00 │58700.00│600.00 │2396│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│180500.00 │187000.0│9000.00 │1519│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│62800.00 │64200.00│1600.00 │3450│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│88400.00 │84100.00│-4300.00│2035│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│323000.00 │315000.0│-6000.00│673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│12200.00 │12700.00│550.00 │45718 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4360.00 │4360.00 │130.00 │260 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│50500.00 │48700.00│-800.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│419000.00 │409000.0│-7500.00│2434│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│103000.00 │101500.0│-1000.00│5119│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│159500.00 │162500.0│4000.00 │70 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│35000.00 │34800.00│-200.00 │579 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│94700.00 │93300.00│-500.00 │19 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│67100.00 │65100.00│-2300.00│2315│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│31050.00 │31450.00│650.00 │123 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│64600.00 │61800.00│-2900.00│1194│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│23450.00 │25000.00│3300.00 │3909│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│379500.00 │373500.0│-2500.00│591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│36250.00 │35750.00│-700.00 │134 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│33200.00 │31400.00│-1400.00│12303 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│224500.00 │222000.0│500.00 │1052│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│52400.00 │51600.00│-500.00 │747 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│26600.00 │26350.00│-350.00 │165 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3590.00 │3530.00 │-70.00 │5234│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│121500.00 │119500.0│-2000.00│64 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│97500.00 │100000.0│1600.00 │1474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│61500.00 │66000.00│5600.00 │1361│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│21250.00 │21050.00│50.00 │291 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│42500.00 │42050.00│450.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│173800.00 │177600.0│5500.00 │176 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│120100.00 │119000.0│0.00│89 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│243600.00 │240900.0│2800.00 │143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│131500.00 │134600.0│5200.00 │192 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│36700.00 │34750.00│300.00 │1345│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│28900.00 │28600.00│-750.00 │725 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│46250.00 │46050.00│50.00 │1048│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│12650.00 │13100.00│450.00 │258 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│37600.00 │37450.00│1150.00 │2165│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│38300.00 │37450.00│-350.00 │1199│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│58800.00 │60100.00│2800.00 │1027│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│10750.00 │11000.00│350.00 │2950│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│35000.00 │35800.00│1650.00 │2551│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│155000.00 │147000.0│-3500.00│10820 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│105100.00 │108100.0│3900.00 │61835 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│97400.00 │96500.00│1100.00 │12270 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│6430.00 │6400.00 │20.00 │2959│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│32600.00 │31650.00│-1550.00│198 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│9220.00 │9040.00 │-180.00 │14330 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│22850.00 │22550.00│-300.00 │1185│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│54600.00 │54900.00│400.00 │2739│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│30400.00 │30050.00│-50.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│36050.00 │36650.00│2050.00 │1894│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │8100.00 │8075.00 │135.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │48035.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9480.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10645.00 │10610.00│110.00 │547 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>