[표] 코스피 지수선물·옵션 시세표(25일)-2

[표] 코스피 지수선물·옵션 시세표(25일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│56500.00 │56400.00│300.00 │1142665 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│242500.00 │247000.0│4500.00 │33199 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│200000.00 │200000.0│1000.00 │6447│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│24150.00 │24350.00│400.00 │59049 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20200.00 │21100.00│1000.00 │217183 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│166500.00 │167000.0│4500.00 │283666 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│30000.00 │31350.00│1550.00 │7142│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│31000.00 │31400.00│700.00 │64958 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42150.00 │42900.00│1200.00 │195720 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│220500.00 │219500.0│2000.00 │17370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│447000.00 │444000.0│5500.00 │28012 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│131500.00 │130500.0│1500.00 │22210 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│90400.00 │90300.00│-400.00 │91206 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│24150.00 │24500.00│350.00 │659 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│27050.00 │26750.00│50.00 │36314 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│87000.00 │87800.00│2300.00 │3812│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│32800.00 │33250.00│650.00 │2870│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84900.00 │85700.00│600.00 │11318 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│88100.00 │90500.00│3200.00 │16244 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28900.00 │29400.00│950.00 │55305 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│155000.00 │164000.0│11000.00│83690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│81700.00 │84400.00│3300.00 │1734│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15100.00 │15200.00│100.00 │195557 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37500.00 │38000.00│1050.00 │85024 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│711000.00 │714000.0│10000.00│35209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9410.00 │9680.00 │420.00 │115770 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7530.00 │7790.00 │260.00 │11360 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│75900.00 │76800.00│1400.00 │214167 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25100.00 │25550.00│700.00 │16050 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│117000.00 │119000.0│3500.00 │6297│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│28900.00 │31650.00│2850.00 │75634 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│322000.00 │325500.0│5500.00 │52256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18650.00 │18100.00│500.00 │15698 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12150.00 │12450.00│450.00 │110043 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│60000.00 │59800.00│1900.00 │23885 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│405000.00 │410500.0│7000.00 │764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8360.00 │8420.00 │100.00 │3941│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│79500.00 │81500.00│3000.00 │6982│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28050.00 │28350.00│550.00 │4195│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14100.00 │14300.00│350.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│9740.00 │10150.00│350.00 │82294 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│76900.00 │78100.00│2600.00 │2618│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│173000.00 │176500.0│5500.00 │6875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│61000.00 │61600.00│1500.00 │20707 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5270.00 │5340.00 │140.00 │164446 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29500.00 │29750.00│550.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│25900.00 │26350.00│450.00 │1884│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│838000.00 │827000.0│-12000.0│2253│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│38650.00 │38900.00│0.00│5939│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│59400.00 │63200.00│4200.00 │19665 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22950.00 │23100.00│350.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32700.00 │33050.00│700.00 │25300 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│40500.00 │41350.00│1350.00 │12926 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│72100.00 │71700.00│1100.00 │10017 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20850.00 │21400.00│850.00 │3868│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5450.00 │5320.00 │30.00 │3331│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5370.00 │5310.00 │30.00 │3490│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12300.00 │12400.00│150.00 │810 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14800.00 │14800.00│100.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│156000.00 │151500.0│-4000.00│10705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9170.00 │9400.00 │320.00 │8988│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│68200.00 │68500.00│0.00│20914 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│215500.00 │223500.0│11000.00│4359│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5130.00 │5150.00 │40.00 │997 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│105500.00 │105000.0│0.00│2052│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5170.00 │5200.00 │90.00 │2766│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│160000.00 │161500.0│2000.00 │1231│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│176000.00 │177500.0│1000.00 │4426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│17250.00 │17700.00│650.00 │1897│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│118000.00 │118500.0│1000.00 │15382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│25600.00 │26700.00│1250.00 │16034 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1490.00 │1590.00 │120.00 │28348 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│32300.00 │35250.00│3550.00 │247287 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│124500.00 │126500.0│4500.00 │3519│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│31100.00 │31700.00│900.00 │3021│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22500.00 │22900.00│350.00 │2459│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│382500.00 │382500.0│3500.00 │57088 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13200.00 │13450.00│750.00 │3053│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16650.00 │16800.00│400.00 │4898│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│34000.00 │34400.00│-1750.00│13946 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│241900.00 │236800.0│-4100.00│20397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4300.00 │4350.00 │125.00 │526 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│309500.00 │306000.0│-4000.00│25909 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│46950.00 │48550.00│1900.00 │8347│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1542000.00│1538000.│-3000.00│571 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│53400.00 │54700.00│1100.00 │2865│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│179500.00 │184500.0│6500.00 │1233│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│57400.00 │61400.00│4300.00 │8748│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│84400.00 │86400.00│2500.00 │7118│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│293500.00 │307000.0│13000.00│1617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13100.00 │13150.00│150.00 │28503 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4120.00 │4110.00 │-10.00 │180 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44650.00 │45650.00│1000.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│412500.00 │417000.0│10500.00│1714│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│97600.00 │98200.00│800.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│142500.00 │145500.0│6500.00 │474 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32450.00 │32950.00│800.00 │5144│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│94500.00 │94900.00│400.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│65500.00 │68300.00│2100.00 │4033│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28100.00 │28650.00│550.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56900.00 │57100.00│1100.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│21000.00 │21600.00│1200.00 │2554│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│363500.00 │362000.0│-500.00 │86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│33600.00 │33650.00│0.00│106 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│31450.00 │29750.00│1150.00 │66578 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│207000.00 │209500.0│4500.00 │820 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│47600.00 │47650.00│50.00 │1688│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│29800.00 │29800.00│100.00 │2444│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3360.00 │3390.00 │120.00 │11794 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│114500.00 │117000.0│3500.00 │873 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│107500.00 │108000.0│1500.00 │517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│56600.00 │58500.00│1800.00 │227 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19750.00 │20000.00│300.00 │772 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│38000.00 │38150.00│1500.00 │317 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│206500.00 │234000.0│27500.00│3285│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│110700.00 │111200.0│1900.00 │1203│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│242100.00 │247100.0│7200.00 │98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│120600.00 │124300.0│4800.00 │785 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│33700.00 │34200.00│900.00 │2010│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│27150.00 │27650.00│750.00 │1616│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│42100.00 │42500.00│750.00 │1375│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│15350.00 │15500.00│-100.00 │2635│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│33000.00 │33000.00│100.00 │1430│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│38800.00 │39050.00│700.00 │2101│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│59600.00 │59800.00│600.00 │442 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10150.00 │10350.00│300.00 │7084│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│36450.00 │36200.00│300.00 │4558│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│153000.00 │151000.0│-1000.00│3961│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│104500.00 │103700.0│-800.00 │29512 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│91300.00 │90600.00│100.00 │7450│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6270.00 │6510.00 │230.00 │14562 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│29300.00 │29500.00│500.00 │300 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8720.00 │8820.00 │130.00 │15699 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│20350.00 │20700.00│450.00 │2616│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│52200.00 │52000.00│0.00│5117│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│33850.00 │34500.00│400.00 │12851 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│35250.00 │35600.00│400.00 │4379│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7650.00 │7715.00 │130.00 │18 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │47120.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8900.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10985.00 │11035.00│75.00 │194 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>