[표] 코스피 지수선물·옵션 시세표(2일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│54500.00 │54500.00│300.00 │1084527 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│242500.00 │241500.0│0.00│11645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│188000.00 │187500.0│500.00 │5501│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23850.00 │23800.00│-50.00 │32243 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│21550.00 │21250.00│-100.00 │155320 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│178500.00 │176500.0│-4000.00│216520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31150.00 │32300.00│1300.00 │21587 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│30100.00 │30200.00│100.00 │35760 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│43200.00 │42250.00│-1150.00│126525 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│238000.00 │235500.0│-2500.00│22302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│453000.00 │451000.0│-4500.00│18730 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│127500.00 │128500.0│2000.00 │26433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│89200.00 │86400.00│-1800.00│63881 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│24050.00 │24100.00│250.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25700.00 │25750.00│300.00 │15420 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│83700.00 │83200.00│500.00 │5129│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33000.00 │33450.00│750.00 │3066│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84500.00 │84500.00│0.00│9960│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│88400.00 │87500.00│-600.00 │6511│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28800.00 │28550.00│0.00│23861 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│150000.00 │148000.0│-1000.00│20272 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82500.00 │83300.00│1000.00 │797 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│14950.00 │14950.00│50.00 │105412 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37450.00 │37850.00│350.00 │75231 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│740000.00 │744000.0│0.00│32144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9670.00 │9780.00 │210.00 │97730 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7840.00 │7860.00 │60.00 │23137 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│75400.00 │75500.00│200.00 │102381 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25750.00 │25450.00│-300.00 │15393 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│127500.00 │128000.0│2000.00 │8045│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│30100.00 │30450.00│-50.00 │3770│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│331000.00 │332500.0│8000.00 │56448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18000.00 │18300.00│300.00 │11711 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12150.00 │12150.00│50.00 │23005 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│57200.00 │57200.00│300.00 │6304│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│406500.00 │401000.0│-2000.00│310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8260.00 │8290.00 │80.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│94800.00 │94000.00│-300.00 │19945 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28300.00 │28000.00│-150.00 │1648│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14100.00 │14050.00│50.00 │1013│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│16150.00 │16600.00│700.00 │623878 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│77500.00 │79100.00│1900.00 │2361│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│188000.00 │180000.0│-6500.00│7398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│66900.00 │63800.00│-1800.00│27795 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5320.00 │5260.00 │-10.00 │30739 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28950.00 │28900.00│-300.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│27000.00 │27000.00│350.00 │3703│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│832000.00 │850000.0│21000.00│2646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│38500.00 │38000.00│0.00│5693│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│64300.00 │66400.00│3300.00 │23889 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22700.00 │23250.00│550.00 │4289│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32850.00 │32800.00│150.00 │20249 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│42800.00 │42700.00│-200.00 │3794│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│73300.00 │76000.00│3600.00 │70347 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│21100.00 │21400.00│350.00 │940 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5200.00 │5300.00 │140.00 │4552│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5410.00 │5350.00 │-20.00 │4399│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12150.00 │12250.00│150.00 │992 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15600.00 │15700.00│100.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│157500.00 │168500.0│15500.00│36098 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9110.00 │9430.00 │320.00 │16517 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│65300.00 │65800.00│1200.00 │6406│
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│215500.00 │218000.0│3500.00 │1614│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5120.00 │5120.00 │10.00 │1248│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│99300.00 │99500.00│800.00 │2232│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5080.00 │5090.00 │70.00 │1461│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│160000.00 │161500.0│1500.00 │1442│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│170500.00 │171000.0│3000.00 │11242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18800.00 │19000.00│200.00 │2000│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│110500.00 │108500.0│-2500.00│5616│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│27450.00 │27950.00│500.00 │18834 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1610.00 │1560.00 │-40.00 │27520 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│39050.00 │39700.00│850.00 │102515 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│145500.00 │143000.0│-3500.00│5506│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30850.00 │30900.00│0.00│218 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22700.00 │22650.00│0.00│1934│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│405000.00 │413500.0│13500.00│62355 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13750.00 │13850.00│150.00 │7967│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│18450.00 │18200.00│0.00│10618 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│37650.00 │37700.00│450.00 │2159│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│256000.00 │248000.0│-3900.00│7299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4325.00 │4320.00 │-5.00 │104 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│298000.00 │300000.0│1000.00 │20087 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│48800.00 │49850.00│1450.00 │6498│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1499000.00│1493000.│-15000.0│450 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│51900.00 │52400.00│700.00 │3023│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│192000.00 │190500.0│-500.00 │1872│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│61500.00 │59500.00│-400.00 │4199│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│81600.00 │81000.00│300.00 │3725│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│317000.00 │308500.0│1500.00 │2542│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13200.00 │13000.00│-100.00 │2761│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4120.00 │4100.00 │20.00 │723 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│45250.00 │45300.00│500.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│408000.00 │401500.0│-4500.00│1303│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│97200.00 │97700.00│1000.00 │226 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│143000.00 │143000.0│2000.00 │80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│34000.00 │33200.00│-50.00 │4530│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│89800.00 │88600.00│0.00│384 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│67100.00 │66700.00│-300.00 │1695│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│27850.00 │28100.00│50.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56000.00 │56400.00│1200.00 │3505│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│23600.00 │23650.00│600.00 │2211│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│359500.00 │356000.0│-500.00 │229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│32000.00 │31900.00│-250.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│31900.00 │31800.00│-400.00 │6009│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│205500.00 │215000.0│11000.00│12217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45800.00 │46400.00│700.00 │1963│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│31750.00 │31250.00│-600.00 │5766│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3250.00 │3290.00 │70.00 │17431 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│115500.00 │116000.0│1000.00 │599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│108000.00 │107000.0│-500.00 │384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│58500.00 │58600.00│100.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19850.00 │20400.00│700.00 │2022│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│39100.00 │40050.00│1200.00 │580 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│247000.00 │265100.0│16100.00│1460│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│116800.00 │126400.0│12300.00│2298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│245100.00 │248600.0│2600.00 │120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│125200.00 │125800.0│1300.00 │1637│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│32600.00 │32500.00│0.00│569 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│26850.00 │26750.00│50.00 │3420│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41050.00 │42250.00│750.00 │884 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│17350.00 │17450.00│100.00 │4310│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│33650.00 │33600.00│100.00 │2156│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│39050.00 │39350.00│550.00 │3338│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│65100.00 │65100.00│100.00 │696 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10200.00 │10400.00│200.00 │3564│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│36150.00 │37150.00│1750.00 │6450│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│164500.00 │173500.0│11000.00│17352 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│100400.00 │100600.0│400.00 │21290 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│89100.00 │88200.00│-700.00 │3802│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│7560.00 │9930.00 │2290.00 │482055 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│29300.00 │30800.00│1650.00 │1174│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8610.00 │8660.00 │60.00 │12248 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│25550.00 │25000.00│-550.00 │15418 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│50500.00 │50400.00│200.00 │5224│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│34750.00 │36400.00│1900.00 │11882 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│37000.00 │37500.00│900.00 │8736│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7595.00 │7585.00 │-5.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │48530.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9005.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11335.00 │11265.00│95.00 │630 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
