[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│57300.00 │58700.00│2300.00 │1857968 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│244000.00 │242000.0│-2000.00│8795│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│189000.00 │188000.0│0.00│3207│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23600.00 │23700.00│150.00 │22902 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20750.00 │20550.00│-200.00 │47474 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│171500.00 │168000.0│-1500.00│124896 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│32250.00 │31700.00│-300.00 │7562│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│29200.00 │29100.00│-100.00 │51428 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42500.00 │42150.00│-200.00 │68219 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│228500.00 │224500.0│-1500.00│8123│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│431500.00 │435000.0│5000.00 │23775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│140500.00 │143500.0│5500.00 │70765 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│84300.00 │85800.00│1900.00 │82692 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23850.00 │23600.00│-50.00 │298 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│25950.00 │25150.00│-450.00 │10159 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│79600.00 │79700.00│200.00 │3398│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33650.00 │33750.00│200.00 │3311│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│82900.00 │84200.00│1200.00 │8178│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│89300.00 │87700.00│0.00│11016 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28200.00 │28050.00│-150.00 │30286 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│150000.00 │149000.0│-500.00 │27172 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82400.00 │82300.00│200.00 │950 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15600.00 │15950.00│450.00 │108224 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│38450.00 │37750.00│-400.00 │101707 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│724000.00 │711000.0│-8000.00│44700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9620.00 │9450.00 │-150.00 │66398 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│8350.00 │8050.00 │-150.00 │58193 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│78600.00 │79300.00│900.00 │171522 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│26150.00 │25650.00│-200.00 │37335 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│133500.00 │133000.0│500.00 │3711│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│30200.00 │30400.00│150.00 │3953│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│315000.00 │311000.0│-4000.00│51359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18800.00 │18700.00│-50.00 │7234│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11950.00 │12050.00│200.00 │31890 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│56600.00 │57200.00│600.00 │11606 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│410000.00 │406000.0│500.00 │624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8360.00 │8270.00 │-100.00 │6828│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│96000.00 │96900.00│-100.00 │24379 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│26800.00 │26950.00│250.00 │1429│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13800.00 │12950.00│-750.00 │881 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│16900.00 │15350.00│-1000.00│105620 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│79300.00 │80500.00│1700.00 │1258│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│205000.00 │200500.0│-5500.00│9539│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│63400.00 │64500.00│1500.00 │23579 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5650.00 │5390.00 │-110.00 │107015 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28700.00 │28800.00│100.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│29150.00 │28850.00│0.00│3534│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│814000.00 │808000.0│-3000.00│795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│36650.00 │38150.00│1500.00 │20160 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│83900.00 │78900.00│-3400.00│61161 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│23550.00 │23800.00│550.00 │3431│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│33200.00 │32600.00│-550.00 │19780 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│41500.00 │41600.00│700.00 │1082│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│75800.00 │75200.00│0.00│15247 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│21400.00 │21450.00│100.00 │1859│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5140.00 │5130.00 │-50.00 │4492│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5370.00 │5350.00 │20.00 │4485│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12200.00 │12350.00│200.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15250.00 │15100.00│50.00 │1694│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│159500.00 │162500.0│4000.00 │16970 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9460.00 │9450.00 │0.00│5788│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│71600.00 │69900.00│-100.00 │11691 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│215000.00 │214500.0│1000.00 │2228│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5050.00 │5040.00 │20.00 │2561│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│111000.00 │100000.0│-12000.0│3993│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5240.00 │5210.00 │-30.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│159000.00 │165500.0│7000.00 │6672│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│171000.00 │170000.0│0.00│2313│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18850.00 │18950.00│100.00 │1114│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│110000.00 │111500.0│2500.00 │7598│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│32800.00 │31050.00│-1250.00│20484 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1590.00 │1630.00 │50.00 │27106 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│51000.00 │46050.00│-2950.00│384184 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│136500.00 │133500.0│-1000.00│1784│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│31600.00 │30750.00│-250.00 │962 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22250.00 │22250.00│350.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│392500.00 │390000.0│-1000.00│51818 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13800.00 │14500.00│650.00 │4466│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│19250.00 │18500.00│-700.00 │7465│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│37850.00 │36400.00│-1450.00│1928│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│245900.00 │246300.0│1400.00 │34838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4365.00 │5480.00 │1260.00 │69265 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│301000.00 │321000.0│16000.00│81630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│54500.00 │58000.00│3300.00 │12400 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1482000.00│1488000.│14000.00│592 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│50900.00 │50900.00│0.00│810 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│183500.00 │184500.0│1000.00 │799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│58900.00 │59100.00│500.00 │1244│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│79000.00 │78700.00│100.00 │3647│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│303500.00 │304500.0│2000.00 │410 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12800.00 │12450.00│-250.00 │8950│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4090.00 │4120.00 │30.00 │664 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44250.00 │44200.00│650.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│393000.00 │393500.0│4000.00 │1721│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│99500.00 │97800.00│-900.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│150500.00 │147500.0│-1500.00│215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│33200.00 │33100.00│200.00 │2947│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│87300.00 │87200.00│400.00 │190 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│65300.00 │65800.00│1000.00 │881 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28300.00 │28200.00│0.00│281 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56800.00 │56300.00│0.00│386 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│23900.00 │23650.00│0.00│640 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│346000.00 │351000.0│6500.00 │898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│33000.00 │31850.00│-250.00 │440 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│30800.00 │30350.00│-200.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│215000.00 │212000.0│-1500.00│697 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│46000.00 │45600.00│-150.00 │458 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│32200.00 │31150.00│-1100.00│990 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3310.00 │3280.00 │10.00 │8917│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│148000.00 │153500.0│8000.00 │20659 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│100500.00 │99700.00│-300.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│59900.00 │58600.00│-1100.00│267 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│21700.00 │22650.00│2650.00 │30557 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│39850.00 │39750.00│350.00 │88 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│244700.00 │241500.0│700.00 │1032│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│130100.00 │127700.0│-1600.00│517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│259200.00 │261200.0│5000.00 │79 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│129900.00 │128700.0│500.00 │564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│32800.00 │33250.00│500.00 │1979│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│28850.00 │27750.00│-850.00 │5076│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41150.00 │41700.00│600.00 │3086│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│17700.00 │17400.00│-300.00 │2329│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│33550.00 │33850.00│300.00 │808 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│38400.00 │37850.00│-750.00 │1355│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│67400.00 │67300.00│200.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10400.00 │11400.00│1200.00 │45251 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│38750.00 │39300.00│850.00 │4780│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│194000.00 │192000.0│-2000.00│13966 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│101600.00 │103900.0│1900.00 │60467 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│88500.00 │89000.00│1400.00 │6159│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│11650.00 │11600.00│-100.00 │81130 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│30450.00 │30600.00│550.00 │1918│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8510.00 │8510.00 │-10.00 │11510 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│24200.00 │23900.00│-600.00 │1273│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│51900.00 │50800.00│-900.00 │7704│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│41600.00 │39400.00│-1900.00│6666│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│40900.00 │42350.00│1350.00 │6850│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202009 ( 10)│0.00 │5760.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202009 ( 10)│0.00 │3350.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202009 ( 10)│88200.00 │88400.00│-2800.00│102 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202009 ( 10)│0.00 │36150.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202009 ( 10)│0.00 │11700.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202009 ( 10)│44300.00 │41100.00│-1800.00│10 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202009 ( 10)│33000.00 │32350.00│-850.00 │213 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202009 ( 10)│32500.00 │32800.00│3250.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202009 ( 10)│0.00 │22000.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7730.00 │7720.00 │100.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │49170.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9240.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10965.00 │10965.00│-5.00 │3 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20200│0.00 │13615.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
