[표] 코스피 지수선물·옵션 시세표(14일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│58200.00 │58300.00│-400.00 │1070403 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│243000.00 │237000.0│-6500.00│48096 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│205500.00 │210000.0│3500.00 │19350 │
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│25600.00 │25400.00│-200.00 │49365 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│22000.00 │21950.00│200.00 │479471 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│170500.00 │167000.0│-2000.00│333231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│32900.00 │32000.00│-900.00 │9755│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│33450.00 │32750.00│-950.00 │120594 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│44950.00 │44450.00│-300.00 │133632 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│229000.00 │223500.0│-5000.00│27921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│463500.00 │443000.0│-32000.0│52318 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│138000.00 │138000.0│0.00│15344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│87700.00 │88700.00│1300.00 │152240 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│26300.00 │26500.00│200.00 │1665│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│28000.00 │28650.00│700.00 │54535 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│90100.00 │85900.00│-4000.00│13977 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│35950.00 │35950.00│0.00│2257│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│88100.00 │88000.00│-100.00 │11035 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│90700.00 │95800.00│5200.00 │27431 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│31650.00 │30850.00│-900.00 │91591 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│180000.00 │170500.0│-10500.0│53529 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│91800.00 │88700.00│-2100.00│3172│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│13300.00 │13800.00│500.00 │152269 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│40950.00 │39800.00│-1300.00│113346 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│721000.00 │698000.0│-40000.0│31616 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9340.00 │9100.00 │-300.00 │78584 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7820.00 │7750.00 │100.00 │189127 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│80200.00 │80100.00│-900.00 │122476 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│28000.00 │27650.00│50.00 │29872 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│126000.00 │130500.0│7000.00 │19561 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│33650.00 │33800.00│1700.00 │8219│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│306000.00 │306000.0│-1500.00│36050 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│19850.00 │19550.00│-150.00 │27326 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12350.00 │12300.00│-100.00 │37289 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│63000.00 │63500.00│0.00│11680 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│435000.00 │427000.0│-3000.00│2476│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8790.00 │8790.00 │-70.00 │8397│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│87100.00 │87300.00│600.00 │12191 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│26650.00 │26350.00│-300.00 │3946│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│15150.00 │15000.00│0.00│1366│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│8970.00 │9710.00 │740.00 │251485 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│84200.00 │84000.00│300.00 │5448│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│192000.00 │188500.0│-3500.00│5701│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│72500.00 │65500.00│-6200.00│93514 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5610.00 │5740.00 │130.00 │104816 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│30400.00 │30000.00│-500.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│27100.00 │27200.00│0.00│7097│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│898000.00 │874000.0│-24000.0│3921│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│44500.00 │41650.00│-2700.00│36902 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│63000.00 │63600.00│1100.00 │34719 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│25000.00 │24850.00│50.00 │4765│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│36200.00 │36150.00│250.00 │40372 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│46000.00 │44450.00│-750.00 │14795 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│79500.00 │78800.00│0.00│61347 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│23700.00 │23250.00│-200.00 │4059│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5300.00 │5480.00 │60.00 │7402│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5590.00 │5530.00 │-60.00 │6097│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│14150.00 │13950.00│250.00 │2903│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│16300.00 │16400.00│-100.00 │2757│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│166000.00 │161000.0│-2500.00│9063│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9690.00 │9550.00 │-140.00 │14031 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│62000.00 │60800.00│-2300.00│5378│
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│239500.00 │233000.0│-4500.00│9422│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5450.00 │5470.00 │60.00 │6702│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│98300.00 │100500.0│3600.00 │3891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│6040.00 │5900.00 │-140.00 │6864│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│170500.00 │168500.0│-1500.00│3251│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│193000.00 │195500.0│8000.00 │15080 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18900.00 │18950.00│50.00 │1843│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│128000.00 │124000.0│-3000.00│40617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│26000.00 │26550.00│700.00 │17003 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1690.00 │1620.00 │-30.00 │40999 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│32550.00 │30950.00│-1300.00│74737 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│123000.00 │135000.0│12000.00│11129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│33250.00 │33450.00│950.00 │9043│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│24600.00 │24300.00│-550.00 │2402│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│361000.00 │361500.0│2000.00 │33715 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│15100.00 │14750.00│-200.00 │22338 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│17000.00 │16850.00│-150.00 │8699│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│38000.00 │37500.00│0.00│8012│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│245000.00 │221500.0│-40600.0│54169 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4480.00 │4440.00 │-40.00 │963 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│309000.00 │305000.0│-3500.00│40370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│48400.00 │48400.00│150.00 │14084 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1574000.00│1556000.│11000.00│1370│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│60000.00 │59500.00│600.00 │4574│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│188000.00 │189000.0│500.00 │5891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│64900.00 │63800.00│-1500.00│4705│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│84500.00 │82700.00│-2300.00│6039│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│312000.00 │307000.0│-6500.00│780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13100.00 │12950.00│150.00 │30297 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4360.00 │4440.00 │80.00 │2443│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│49900.00 │48800.00│0.00│3396│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│412000.00 │402000.0│-10000.0│3280│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│102500.00 │101000.0│-500.00 │434 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│162500.00 │163000.0│6500.00 │313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│34950.00 │35150.00│550.00 │4795│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│96100.00 │98100.00│3400.00 │212 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│64800.00 │63800.00│-1000.00│2016│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│30850.00 │30250.00│-600.00 │1855│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│61900.00 │63900.00│2000.00 │2491│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│24200.00 │23900.00│-300.00 │17170 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│366000.00 │372500.0│5500.00 │1067│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│36300.00 │34100.00│-2000.00│1078│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│31650.00 │31200.00│-500.00 │17423 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│225500.00 │228500.0│3500.00 │8143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│52300.00 │52200.00│900.00 │1956│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│26600.00 │27250.00│750.00 │1589│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3640.00 │3580.00 │10.00 │8521│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│120500.00 │121500.0│2500.00 │1595│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│107000.00 │114500.0│13000.00│4628│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│60600.00 │62200.00│2700.00 │496 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│21050.00 │20400.00│-650.00 │2071│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│41650.00 │40600.00│-1050.00│840 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│181300.00 │182600.0│4400.00 │1187│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│117700.00 │117900.0│200.00 │433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│237800.00 │238500.0│200.00 │210 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│136700.00 │133500.0│500.00 │838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│35100.00 │34450.00│-350.00 │2776│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│28250.00 │28500.00│250.00 │5685│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│46150.00 │46650.00│550.00 │6607│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│13000.00 │14400.00│1350.00 │19073 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│37200.00 │36650.00│-550.00 │1659│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│38200.00 │37950.00│-300.00 │4777│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│60700.00 │61100.00│800.00 │1386│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│11100.00 │10800.00│-250.00 │5099│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│36250.00 │36300.00│500.00 │4563│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│149500.00 │146000.0│-1500.00│5028│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│107600.00 │104000.0│-4200.00│67670 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│95600.00 │91800.00│-3800.00│11013 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6410.00 │6150.00 │-260.00 │23711 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│31650.00 │31350.00│-250.00 │417 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│9190.00 │9110.00 │-80.00 │10892 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│22300.00 │21700.00│-650.00 │7859│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│55200.00 │54600.00│-1100.00│11720 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│30400.00 │30250.00│-300.00 │2874│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│37100.00 │36450.00│-650.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │8050.00 │8010.00 │-65.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │45685.00 │45685.00│-1540.00│2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │9410.00 │9410.00 │-160.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10640.00 │10605.00│-5.00 │412 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
