[표] 코스피 지수선물·옵션 시세표(7일)-2

[표] 코스피 지수선물·옵션 시세표(7일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│56100.00 │56400.00│600.00 │1118115 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│238500.00 │244000.0│7000.00 │14137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│185500.00 │188000.0│1500.00 │7691│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23500.00 │23550.00│-50.00 │27079 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20650.00 │20750.00│50.00 │73234 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│172500.00 │169500.0│-2500.00│95759 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31200.00 │32000.00│550.00 │10341 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│29550.00 │29200.00│-500.00 │41768 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42050.00 │42350.00│250.00 │48650 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│228000.00 │226000.0│-3500.00│6978│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│438000.00 │430000.0│-8000.00│12473 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│138000.00 │138000.0│3000.00 │39220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│83500.00 │83900.00│1000.00 │37625 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23600.00 │23650.00│0.00│360 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│24850.00 │25600.00│750.00 │12643 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│79700.00 │79500.00│-600.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33250.00 │33550.00│150.00 │436 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│82700.00 │83000.00│300.00 │5283│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│85700.00 │87700.00│2000.00 │9249│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28050.00 │28200.00│300.00 │39527 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│151500.00 │149500.0│-5000.00│17107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│81800.00 │82100.00│-700.00 │1058│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│14900.00 │15500.00│650.00 │164610 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37300.00 │38150.00│1100.00 │105502 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│740000.00 │719000.0│-21000.0│28117 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9450.00 │9600.00 │190.00 │70283 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7770.00 │8200.00 │430.00 │148349 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│78800.00 │78400.00│-300.00 │209437 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25200.00 │25850.00│900.00 │13652 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│127000.00 │132500.0│5500.00 │7910│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│30600.00 │30250.00│-150.00 │1477│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│325000.00 │315000.0│-13500.0│47383 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18450.00 │18750.00│200.00 │22449 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11800.00 │11850.00│100.00 │22971 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│56500.00 │56600.00│-100.00 │4120│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│394500.00 │405500.0│6000.00 │612 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8190.00 │8370.00 │160.00 │1421│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│90700.00 │97000.00│6200.00 │48103 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│27250.00 │26700.00│-550.00 │800 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13500.00 │13700.00│0.00│790 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│14050.00 │16350.00│1100.00 │586501 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│78900.00 │78800.00│-200.00 │523 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│183000.00 │206000.0│23500.00│22441 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│63000.00 │63000.00│700.00 │8094│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5110.00 │5500.00 │350.00 │172024 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28700.00 │28700.00│150.00 │184 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│29250.00 │28850.00│-200.00 │3903│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│814000.00 │811000.0│-4000.00│1365│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│36800.00 │36650.00│-650.00 │3221│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│69900.00 │82300.00│13600.00│136717 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│23300.00 │23250.00│-200.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32200.00 │33150.00│1300.00 │32381 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│40650.00 │40900.00│300.00 │742 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│74900.00 │75200.00│600.00 │23226 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│20800.00 │21350.00│750.00 │1319│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5180.00 │5180.00 │-110.00 │3414│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5300.00 │5330.00 │20.00 │2790│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12100.00 │12150.00│0.00│844 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14900.00 │15050.00│150.00 │947 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│159500.00 │158500.0│500.00 │9133│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9190.00 │9450.00 │210.00 │13463 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│68200.00 │70000.00│2300.00 │25349 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│212000.00 │213500.0│1500.00 │2437│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│4990.00 │5020.00 │0.00│440 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│98600.00 │112000.0│13900.00│6610│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5160.00 │5240.00 │120.00 │1260│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│157000.00 │158500.0│2500.00 │819 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│170000.00 │170000.0│500.00 │2631│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18100.00 │18850.00│650.00 │871 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│107500.00 │109000.0│1500.00 │4968│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│33350.00 │32300.00│0.00│40561 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1560.00 │1580.00 │20.00 │14536 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│50500.00 │49000.00│450.00 │268360 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│135000.00 │134500.0│500.00 │1682│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30300.00 │31000.00│700.00 │487 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│21850.00 │21900.00│0.00│2076│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│399500.00 │391000.0│-8000.00│33120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13600.00 │13850.00│50.00 │2747│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│18300.00 │19200.00│950.00 │19629 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│39850.00 │37850.00│-1350.00│6345│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│235100.00 │244900.0│11900.00│8320│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4230.00 │4220.00 │-30.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│293000.00 │305000.0│12500.00│38354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│52500.00 │54700.00│2200.00 │8037│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1450000.00│1474000.│23000.00│241 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│50700.00 │50900.00│-100.00 │1571│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│181500.00 │183500.0│500.00 │1139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│58500.00 │58600.00│100.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│79000.00 │78600.00│-900.00 │3274│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│302500.00 │302500.0│3500.00 │396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12800.00 │12700.00│-100.00 │11369 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4090.00 │4090.00 │0.00│50 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│43200.00 │43550.00│0.00│1091│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│396500.00 │389500.0│-8500.00│532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│107000.00 │98700.00│-3300.00│1594│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│142500.00 │149000.0│7000.00 │415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32400.00 │32900.00│700.00 │1112│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│86200.00 │86800.00│700.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│65500.00 │64800.00│100.00 │1736│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28400.00 │28200.00│-200.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56000.00 │56300.00│500.00 │738 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│23750.00 │23650.00│-250.00 │790 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│349500.00 │344500.0│-5000.00│90 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│32100.00 │32100.00│450.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│30150.00 │30550.00│-200.00 │3918│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│208000.00 │213500.0│6500.00 │1641│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45750.00 │45750.00│-100.00 │1408│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│29850.00 │32250.00│2150.00 │1109│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3230.00 │3270.00 │50.00 │4205│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│117500.00 │145500.0│30000.00│20471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│99800.00 │100000.0│300.00 │1196│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│56500.00 │59700.00│2100.00 │263 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19300.00 │20000.00│550.00 │111 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│38800.00 │39400.00│650.00 │170 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│241100.00 │240800.0│-1900.00│367 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│132200.00 │129300.0│300.00 │206 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│247400.00 │256200.0│8400.00 │108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│132100.00 │128200.0│-3800.00│817 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│31900.00 │32750.00│750.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│27050.00 │28600.00│1800.00 │19614 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│40500.00 │41100.00│600.00 │592 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│16550.00 │17700.00│850.00 │1102│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│33150.00 │33550.00│700.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│39000.00 │38600.00│-550.00 │1514│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│67100.00 │67100.00│700.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10100.00 │10200.00│0.00│1084│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│38650.00 │38450.00│-450.00 │2891│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│203000.00 │194000.0│-3000.00│18603 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│99300.00 │102000.0│3000.00 │34475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│89600.00 │87600.00│-1300.00│3501│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│11000.00 │11700.00│600.00 │63467 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│29850.00 │30050.00│-250.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8480.00 │8520.00 │50.00 │6851│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│24700.00 │24500.00│450.00 │10361 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│52100.00 │51700.00│600.00 │7660│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│41600.00 │41300.00│1100.00 │13103 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│41150.00 │41000.00│150.00 │7204│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202009 ( 10)│0.00 │5930.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202009 ( 10)│0.00 │3380.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202009 ( 10)│93200.00 │91200.00│-2100.00│142 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202009 ( 10)│36150.00 │36150.00│1450.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202009 ( 10)│12200.00 │11700.00│-400.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202009 ( 10)│42300.00 │42900.00│2900.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202009 ( 10)│33200.00 │33200.00│0.00│1 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202009 ( 10)│30150.00 │29550.00│-600.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202009 ( 10)│22000.00 │22000.00│50.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7620.00 │7620.00 │95.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │48380.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │8985.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│0.00 │11045.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20200│0.00 │13690.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>