[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│56000.00 │55600.00│0.00│1200899 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│251500.00 │242500.0│-3000.00│46673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│188000.00 │189500.0│1500.00 │18699 │
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23750.00 │23750.00│0.00│42200 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20500.00 │20700.00│250.00 │66796 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│165000.00 │173000.0│10000.00│342758 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│30800.00 │30650.00│250.00 │12891 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│30400.00 │30350.00│350.00 │102147 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│41900.00 │42750.00│1000.00 │122383 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│217500.00 │226000.0│10000.00│26179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│469000.00 │466000.0│-3500.00│35623 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│128500.00 │128500.0│0.00│14046 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│86600.00 │85500.00│-700.00 │74152 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23850.00 │23750.00│100.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25300.00 │25500.00│350.00 │22825 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│85400.00 │84400.00│-900.00 │11610 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│32900.00 │33250.00│400.00 │2675│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│85200.00 │84700.00│-600.00 │12136 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│87800.00 │87400.00│400.00 │8200│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28850.00 │29000.00│450.00 │62008 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│154000.00 │157500.0│2500.00 │75707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82600.00 │82400.00│-300.00 │1198│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15000.00 │14700.00│-150.00 │280021 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37350.00 │38000.00│1100.00 │182477 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│770000.00 │761000.0│-1000.00│42854 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9460.00 │9470.00 │120.00 │116999 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7510.00 │7690.00 │130.00 │108306 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│79200.00 │77700.00│-1300.00│176244 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│24400.00 │25050.00│650.00 │21057 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│116000.00 │117000.0│2000.00 │5799│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│29200.00 │29700.00│500.00 │2133│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│336000.00 │333500.0│-3500.00│65005 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17900.00 │17700.00│100.00 │17060 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12100.00 │12200.00│150.00 │52279 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│57700.00 │57200.00│-100.00 │13788 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│400500.00 │397500.0│-3000.00│418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8290.00 │8350.00 │150.00 │2615│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│79100.00 │89300.00│10500.00│51295 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28850.00 │29350.00│650.00 │11561 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14000.00 │14000.00│100.00 │412 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│10400.00 │12900.00│2600.00 │707539 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│76100.00 │76300.00│800.00 │2304│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│182000.00 │182000.0│2000.00 │8780│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│59900.00 │60600.00│1800.00 │24266 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5200.00 │5170.00 │-20.00 │62008 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28900.00 │29100.00│250.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│25550.00 │25450.00│50.00 │1509│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│865000.00 │855000.0│-7000.00│3089│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│37050.00 │36550.00│-500.00 │13400 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│61300.00 │62400.00│2400.00 │12105 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22200.00 │22500.00│200.00 │2505│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│31600.00 │32650.00│1050.00 │48920 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│40900.00 │41450.00│750.00 │6085│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│70900.00 │70800.00│1100.00 │28688 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20500.00 │20900.00│500.00 │8563│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5230.00 │5220.00 │-180.00 │6762│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5340.00 │5300.00 │80.00 │5224│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│11800.00 │11800.00│150.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14550.00 │14700.00│300.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│148000.00 │146500.0│0.00│2765│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9090.00 │9250.00 │220.00 │9076│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│64300.00 │63000.00│-900.00 │13013 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│219000.00 │224000.0│9000.00 │5358│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5130.00 │5060.00 │0.00│619 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│101000.00 │98000.00│-2500.00│3068│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5050.00 │5050.00 │50.00 │581 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│159500.00 │158000.0│-500.00 │1532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│172500.00 │170500.0│0.00│5940│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│17800.00 │17850.00│0.00│850 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│112000.00 │113000.0│2000.00 │5844│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│26000.00 │26150.00│350.00 │11485 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1520.00 │1530.00 │20.00 │23347 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│36250.00 │37700.00│1900.00 │208760 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│131000.00 │145000.0│16000.00│22762 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30800.00 │30600.00│100.00 │3801│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22750.00 │22400.00│0.00│1474│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│411500.00 │404500.0│-6500.00│102827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│12800.00 │13000.00│400.00 │5681│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16450.00 │16150.00│-150.00 │3293│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│32850.00 │31900.00│-950.00 │3906│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│250900.00 │244000.0│-9900.00│16854 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4290.00 │4330.00 │40.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│306000.00 │305000.0│0.00│28151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│50600.00 │48950.00│-1750.00│25700 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1510000.00│1508000.│10000.00│877 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│52900.00 │51900.00│-600.00 │1872│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│180500.00 │184000.0│4500.00 │965 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│57200.00 │56800.00│0.00│3757│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│83500.00 │82400.00│-700.00 │5573│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│308000.00 │313000.0│8000.00 │1067│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12850.00 │13050.00│200.00 │17806 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4060.00 │4060.00 │0.00│686 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44800.00 │44300.00│-400.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│421000.00 │416000.0│-2500.00│1417│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│99600.00 │97900.00│-1100.00│260 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│140000.00 │139000.0│-1000.00│58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│31600.00 │32000.00│300.00 │2451│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│90300.00 │89800.00│-600.00 │193 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│67800.00 │68000.00│400.00 │2061│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28150.00 │27950.00│50.00 │430 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│54600.00 │55700.00│2600.00 │3172│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│21250.00 │20800.00│-200.00 │4070│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│375500.00 │363000.0│-11000.0│717 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│31900.00 │31600.00│-150.00 │358 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│29050.00 │29450.00│850.00 │10345 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│202500.00 │207000.0│7500.00 │6873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45600.00 │45200.00│-100.00 │2128│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│28900.00 │29550.00│550.00 │3938│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3240.00 │3270.00 │40.00 │12527 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│116000.00 │114000.0│500.00 │386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│104000.00 │103000.0│1000.00 │1283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│56000.00 │57100.00│1100.00 │258 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19500.00 │19350.00│-150.00 │856 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│38400.00 │37300.00│100.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│239300.00 │243100.0│5700.00 │650 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│111600.00 │110500.0│200.00 │356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│244500.00 │245100.0│3100.00 │497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│120400.00 │118000.0│0.00│601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│33100.00 │33050.00│-100.00 │2246│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26450.00 │26550.00│100.00 │5325│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│40400.00 │40500.00│150.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│15250.00 │15800.00│1050.00 │6389│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│31900.00 │31900.00│100.00 │1872│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│38450.00 │37800.00│-500.00 │5401│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│63500.00 │62500.00│200.00 │1896│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│9960.00 │10350.00│500.00 │29930 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│35000.00 │34850.00│450.00 │8349│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│153500.00 │152500.0│1500.00 │6650│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│102200.00 │102300.0│500.00 │30689 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│90100.00 │90500.00│900.00 │6674│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6360.00 │6350.00 │0.00│10333 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│28550.00 │28550.00│350.00 │1587│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8650.00 │8740.00 │140.00 │12128 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│20850.00 │21850.00│1150.00 │8665│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│51500.00 │50200.00│-700.00 │5299│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│36050.00 │34550.00│-1950.00│12750 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│35200.00 │35100.00│150.00 │2077│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7680.00 │7660.00 │30.00 │68 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │48020.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8890.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10955.00 │11135.00│235.00 │559 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
