[표] 코스피 지수선물·옵션 시세표(31일)-2

[표] 코스피 지수선물·옵션 시세표(31일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│55900.00 │54100.00│-1500.00│1455219 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│244500.00 │243000.0│500.00 │35801 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│190500.00 │184500.0│-5000.00│11834 │
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23900.00 │23900.00│150.00 │44637 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20850.00 │20500.00│-200.00 │126204 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│177500.00 │177500.0│4500.00 │296497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│30950.00 │30150.00│-500.00 │12975 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│30350.00 │29700.00│-650.00 │81747 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│43250.00 │42400.00│-350.00 │149468 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│233000.00 │226500.0│500.00 │26807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│468500.00 │452500.0│-13500.0│35340 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│127500.00 │124500.0│-4000.00│22058 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│86100.00 │84500.00│-1000.00│66156 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23750.00 │23750.00│0.00│78 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25750.00 │25150.00│-350.00 │16575 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│84500.00 │83200.00│-1200.00│12746 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33450.00 │32600.00│-650.00 │1239│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84800.00 │83500.00│-1200.00│17744 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│88500.00 │86300.00│-1100.00│8187│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│29250.00 │28250.00│-750.00 │39197 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│154000.00 │145500.0│-12000.0│48963 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82800.00 │81300.00│-1100.00│3101│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│14850.00 │14550.00│-150.00 │90480 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│38200.00 │36850.00│-1150.00│124097 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│761000.00 │747000.0│-14000.0│51312 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9580.00 │9320.00 │-150.00 │102962 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7770.00 │8150.00 │460.00 │34952 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│78300.00 │75200.00│-2500.00│256970 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25000.00 │24850.00│-200.00 │20341 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│118000.00 │120500.0│3500.00 │9103│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│29850.00 │29700.00│0.00│4762│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│336000.00 │323000.0│-10500.0│78556 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17750.00 │17700.00│0.00│16648 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12200.00 │12000.00│-200.00 │30398 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│57900.00 │56400.00│-800.00 │13933 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│402500.00 │400000.0│2500.00 │969 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8290.00 │8140.00 │-210.00 │1648│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│89300.00 │87200.00│-2100.00│43221 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│29900.00 │28950.00│-400.00 │5509│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14050.00 │13700.00│-300.00 │257 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│13700.00 │16150.00│3250.00 │702716 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│77000.00 │75700.00│-600.00 │1755│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│187000.00 │189000.0│7000.00 │14974 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│61600.00 │61200.00│600.00 │18211 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5260.00 │5240.00 │70.00 │43310 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29100.00 │28550.00│-550.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│25750.00 │25650.00│200.00 │887 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│855000.00 │830000.0│-25000.0│2730│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│36500.00 │37100.00│550.00 │12800 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│62900.00 │61100.00│-1300.00│15612 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22650.00 │22550.00│50.00 │2779│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32800.00 │32350.00│-300.00 │36187 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│42000.00 │41400.00│-50.00 │5435│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│71300.00 │70400.00│-400.00 │12408 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20900.00 │20800.00│-100.00 │4115│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5210.00 │5140.00 │-80.00 │7402│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5410.00 │5000.00 │-300.00 │4246│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12000.00 │11850.00│50.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15100.00 │15000.00│300.00 │1406│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│148000.00 │144500.0│-2000.00│3373│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9220.00 │9020.00 │-230.00 │6537│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│63500.00 │64600.00│1600.00 │17421 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│225000.00 │213500.0│-10500.0│6733│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5180.00 │5180.00 │120.00 │1843│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│99400.00 │100500.0│2500.00 │2351│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5100.00 │5020.00 │-30.00 │724 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│159000.00 │158500.0│500.00 │1690│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│171000.00 │167500.0│-3000.00│4128│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18500.00 │18250.00│400.00 │4085│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│112000.00 │107000.0│-6000.00│13832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│26600.00 │27600.00│1450.00 │29779 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1560.00 │1540.00 │10.00 │19704 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│38000.00 │40050.00│2350.00 │218833 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│146000.00 │146500.0│1500.00 │11923 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│31200.00 │30700.00│100.00 │1166│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22600.00 │22150.00│-250.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│409000.00 │405000.0│500.00 │84799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13050.00 │13000.00│0.00│3225│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16250.00 │16100.00│-50.00 │1832│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│33500.00 │34050.00│2150.00 │8121│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│244000.00 │257000.0│13000.00│12169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4360.00 │4310.00 │-20.00 │177 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│304500.00 │297500.0│-7500.00│32000 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│48900.00 │46650.00│-2300.00│11434 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1514000.00│1475000.│-33000.0│1667│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│52400.00 │51300.00│-600.00 │1381│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│187000.00 │186500.0│2500.00 │1471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│58100.00 │58500.00│1700.00 │1999│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│82500.00 │79800.00│-2600.00│7862│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│318500.00 │306500.0│-6500.00│1432│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13400.00 │12900.00│-150.00 │16644 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4160.00 │4100.00 │40.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44900.00 │43450.00│-850.00 │537 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│419500.00 │408500.0│-7500.00│1322│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│98100.00 │97000.00│-900.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│141000.00 │139000.0│0.00│140 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32850.00 │32900.00│900.00 │11072 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│90700.00 │88000.00│-1800.00│190 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│67600.00 │67800.00│-200.00 │5342│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28300.00 │27750.00│-200.00 │185 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56500.00 │54400.00│-1300.00│1207│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│21000.00 │21800.00│1000.00 │3514│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│363500.00 │357500.0│-5500.00│171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│31700.00 │30950.00│-650.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│30300.00 │31400.00│1950.00 │22052 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│206500.00 │204500.0│-2500.00│2588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45700.00 │45850.00│650.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│29600.00 │31050.00│1500.00 │14448 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3260.00 │3200.00 │-70.00 │9266│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│115000.00 │118000.0│4000.00 │1928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│103500.00 │101000.0│-2000.00│118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│57900.00 │57900.00│800.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19700.00 │19450.00│100.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│38000.00 │38200.00│900.00 │123 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│245800.00 │241700.0│-1400.00│795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│111400.00 │111400.0│900.00 │318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│246400.00 │245000.0│-100.00 │382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│119700.00 │120500.0│2500.00 │839 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│33200.00 │33600.00│550.00 │1485│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26800.00 │26700.00│150.00 │1199│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41350.00 │40600.00│100.00 │1719│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│15900.00 │17250.00│1450.00 │13348 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│32350.00 │31800.00│-100.00 │809 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│37650.00 │38100.00│300.00 │8521│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│64200.00 │63700.00│1200.00 │1923│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10450.00 │10200.00│-150.00 │5798│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│35250.00 │34200.00│-650.00 │4889│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│154500.00 │168000.0│15500.00│23483 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│102100.00 │100200.0│-2100.00│23610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│91100.00 │88800.00│-1700.00│6950│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6440.00 │6790.00 │440.00 │29808 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│29100.00 │28750.00│200.00 │448 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8740.00 │8470.00 │-270.00 │12028 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│22400.00 │23050.00│1200.00 │19665 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│51000.00 │49900.00│-300.00 │11650 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│34700.00 │34850.00│300.00 │6624│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│35150.00 │34450.00│-650.00 │7008│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7715.00 │7550.00 │-110.00 │19 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │47990.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8925.00 │8925.00 │-35.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11190.00 │11280.00│145.00 │466 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>