[표] 코스피 지수선물·옵션 시세표(1일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│54200.00 │54200.00│100.00 │1112940 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│244500.00 │241500.0│-1500.00│16233 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│184500.00 │187000.0│2500.00 │10395 │
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23900.00 │23850.00│-50.00 │24448 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20600.00 │21350.00│850.00 │217102 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│179000.00 │180500.0│3000.00 │218486 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│30250.00 │31000.00│850.00 │8863│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│29500.00 │30100.00│400.00 │62740 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42400.00 │43400.00│1000.00 │136605 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│225500.00 │238000.0│11500.00│36068 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│453500.00 │455500.0│3000.00 │22812 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│124500.00 │126500.0│2000.00 │15355 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│85000.00 │88200.00│3700.00 │80529 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23650.00 │23850.00│100.00 │745 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25100.00 │25450.00│300.00 │11209 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│82800.00 │82700.00│-500.00 │5800│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│32700.00 │32700.00│100.00 │2127│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│83000.00 │84500.00│1000.00 │19428 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│86700.00 │88100.00│1800.00 │5347│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28100.00 │28550.00│300.00 │42099 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│146000.00 │149000.0│3500.00 │42076 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│81300.00 │82300.00│1000.00 │1249│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│14550.00 │14900.00│350.00 │58795 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│36550.00 │37500.00│650.00 │95109 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│743000.00 │744000.0│-3000.00│46241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9300.00 │9570.00 │250.00 │96431 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│8050.00 │7800.00 │-350.00 │13942 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│75400.00 │75300.00│100.00 │156969 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│24700.00 │25750.00│900.00 │23386 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│122000.00 │126000.0│5500.00 │6310│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│31200.00 │30500.00│800.00 │3773│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│323500.00 │324500.0│1500.00 │39727 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│17850.00 │18000.00│300.00 │10864 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12000.00 │12100.00│100.00 │23897 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│56400.00 │56900.00│500.00 │7285│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│398000.00 │403000.0│3000.00 │465 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8140.00 │8210.00 │70.00 │2013│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│87300.00 │94300.00│7100.00 │51272 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28950.00 │28150.00│-800.00 │4206│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13600.00 │14000.00│300.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│16500.00 │15900.00│-250.00 │367777 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│75900.00 │77200.00│1500.00 │1347│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│188000.00 │186500.0│-2500.00│6692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│60900.00 │65600.00│4400.00 │60487 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5140.00 │5270.00 │30.00 │59123 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28750.00 │29200.00│650.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│25800.00 │26650.00│1000.00 │3252│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│825000.00 │829000.0│-1000.00│2030│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│36950.00 │38000.00│900.00 │7453│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│61300.00 │63100.00│2000.00 │22365 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22500.00 │22700.00│150.00 │2882│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32400.00 │32650.00│300.00 │38047 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│42250.00 │42900.00│1500.00 │3087│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│70700.00 │72400.00│2000.00 │24583 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20750.00 │21050.00│250.00 │1428│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5110.00 │5160.00 │20.00 │6383│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5310.00 │5370.00 │370.00 │5098│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│11800.00 │12100.00│250.00 │1648│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15400.00 │15600.00│600.00 │6966│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│145000.00 │153000.0│8500.00 │25370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9040.00 │9110.00 │90.00 │5619│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│64300.00 │64600.00│0.00│8723│
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│214500.00 │214500.0│1000.00 │2681│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5220.00 │5110.00 │-70.00 │1201│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│100500.00 │98700.00│-1800.00│4301│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5020.00 │5020.00 │0.00│564 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│157500.00 │160000.0│1500.00 │1256│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│168000.00 │168000.0│500.00 │4824│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18050.00 │18800.00│550.00 │1745│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│107500.00 │111000.0│4000.00 │14734 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│27600.00 │27450.00│-150.00 │19536 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1530.00 │1600.00 │60.00 │21536 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│40200.00 │38850.00│-1200.00│126102 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│147000.00 │146500.0│0.00│7334│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30700.00 │30900.00│200.00 │574 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22200.00 │22650.00│500.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│411000.00 │400000.0│-5000.00│63427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13150.00 │13700.00│700.00 │15785 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16500.00 │18200.00│2100.00 │20469 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│34450.00 │37250.00│3200.00 │16627 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│255700.00 │251900.0│-5100.00│19295 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4260.00 │4325.00 │15.00 │2952│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│298500.00 │299000.0│1500.00 │33820 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│47700.00 │48400.00│1750.00 │16543 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1492000.00│1508000.│33000.00│749 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│50900.00 │51700.00│400.00 │3188│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│186500.00 │191000.0│4500.00 │2483│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│59100.00 │59900.00│1400.00 │3073│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│79700.00 │80700.00│900.00 │5039│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│304500.00 │307000.0│500.00 │625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12900.00 │13100.00│200.00 │12049 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4100.00 │4080.00 │-20.00 │974 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44100.00 │44800.00│1350.00 │1740│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│404000.00 │406000.0│-2500.00│1605│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│96300.00 │96700.00│-300.00 │256 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│137500.00 │141000.0│2000.00 │137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│33750.00 │33250.00│350.00 │5445│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│88600.00 │88600.00│600.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│66900.00 │67000.00│-800.00 │3842│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│27800.00 │28050.00│300.00 │929 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│54400.00 │55200.00│800.00 │2323│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│22800.00 │23050.00│1250.00 │3823│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│356500.00 │356500.0│-1000.00│46 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│30950.00 │32150.00│1200.00 │91 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│31200.00 │32200.00│800.00 │12548 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│202500.00 │204000.0│-500.00 │835 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45450.00 │45700.00│-150.00 │627 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│31000.00 │31850.00│800.00 │8803│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3220.00 │3220.00 │20.00 │8755│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│117000.00 │115000.0│-3000.00│503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│103000.00 │107500.0│6500.00 │1804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│58000.00 │58500.00│600.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19600.00 │19700.00│250.00 │731 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│37950.00 │38850.00│650.00 │495 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│241700.00 │249000.0│7300.00 │615 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│110500.00 │114100.0│2700.00 │237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│243000.00 │246000.0│1000.00 │255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│121300.00 │124500.0│4000.00 │2794│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│33200.00 │32500.00│-1100.00│1286│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26500.00 │26700.00│0.00│1110│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│40700.00 │41500.00│900.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│17300.00 │17350.00│100.00 │2318│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│31950.00 │33500.00│1700.00 │7811│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│38100.00 │38800.00│700.00 │15616 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│63700.00 │65000.00│1300.00 │1528│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10200.00 │10200.00│0.00│6196│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│34850.00 │35400.00│1200.00 │5486│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│176000.00 │162500.0│-5500.00│32314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│100200.00 │100200.0│0.00│20366 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│89500.00 │88900.00│100.00 │4599│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6760.00 │7640.00 │850.00 │519273 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│28450.00 │29150.00│400.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8510.00 │8600.00 │130.00 │13132 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│23150.00 │25550.00│2500.00 │36462 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│50000.00 │50200.00│300.00 │5005│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│34600.00 │34500.00│-350.00 │4519│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│35100.00 │36600.00│2150.00 │10436 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7565.00 │7590.00 │40.00 │41 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │48320.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8925.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11180.00 │11170.00│-110.00 │946 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
