[표] 코스피 지수선물·옵션 시세표(9일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│58000.00 │58500.00│-200.00 │1994140 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│238000.00 │238000.0│-4000.00│8367│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│185000.00 │184500.0│-3500.00│3152│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23400.00 │23350.00│-350.00 │8628│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20400.00 │20250.00│-300.00 │44311 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│166000.00 │168000.0│0.00│85835 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31400.00 │31050.00│-650.00 │3530│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│28750.00 │28500.00│-600.00 │52975 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42000.00 │42250.00│100.00 │50290 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│222500.00 │223500.0│-1000.00│9575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│426500.00 │430000.0│-5000.00│19179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│141000.00 │143500.0│0.00│51762 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│86600.00 │90600.00│4800.00 │190741 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23450.00 │23100.00│-500.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│24600.00 │24750.00│-400.00 │11846 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│78900.00 │79500.00│-200.00 │3321│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│32950.00 │33100.00│-650.00 │448 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84200.00 │84500.00│300.00 │8781│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│85900.00 │86800.00│-900.00 │2751│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│27750.00 │27700.00│-350.00 │21969 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│146500.00 │145000.0│-4000.00│36539 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│81700.00 │81400.00│-900.00 │812 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15800.00 │15850.00│-100.00 │111508 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37200.00 │37500.00│-250.00 │55615 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│684000.00 │702000.0│-9000.00│24754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9180.00 │9100.00 │-350.00 │62405 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7900.00 │7860.00 │-190.00 │26151 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│77500.00 │77600.00│-1700.00│214036 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25450.00 │25250.00│-400.00 │21431 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│131000.00 │139000.0│6000.00 │6912│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│31150.00 │31250.00│850.00 │2576│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│303500.00 │304500.0│-6500.00│44563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18450.00 │18500.00│-200.00 │14931 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11900.00 │11900.00│-150.00 │21623 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│57200.00 │56100.00│-1100.00│4658│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│406000.00 │402500.0│-3500.00│411 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8130.00 │8190.00 │-80.00 │2915│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│94400.00 │95500.00│-1400.00│24824 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│26700.00 │26600.00│-350.00 │1498│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13150.00 │13750.00│800.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│15000.00 │14300.00│-1050.00│99973 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│78400.00 │77800.00│-2700.00│1400│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│198000.00 │209000.0│8500.00 │13823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│64000.00 │63200.00│-1300.00│6367│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5300.00 │5240.00 │-150.00 │32796 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28500.00 │28500.00│-300.00 │134 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│28850.00 │28300.00│-550.00 │2267│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│805000.00 │790000.0│-18000.0│2148│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│37600.00 │37200.00│-950.00 │8751│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│76400.00 │76200.00│-2700.00│29802 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│23650.00 │23250.00│-550.00 │837 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32100.00 │31950.00│-650.00 │4203│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│40450.00 │40400.00│-1200.00│197 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│73800.00 │72300.00│-2900.00│28430 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│21250.00 │21250.00│-200.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5080.00 │5090.00 │-40.00 │3662│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5270.00 │5330.00 │-20.00 │4717│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12150.00 │12200.00│-150.00 │672 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15000.00 │15000.00│-100.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│160500.00 │166000.0│3500.00 │21451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9200.00 │9170.00 │-280.00 │3514│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│68600.00 │71700.00│1800.00 │6891│
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│209000.00 │211000.0│-3500.00│793 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5080.00 │4990.00 │-50.00 │2973│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│97300.00 │103000.0│3000.00 │2492│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5130.00 │5200.00 │-10.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│162500.00 │176000.0│10500.00│16437 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│168000.00 │167000.0│-3000.00│1899│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18650.00 │19200.00│250.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│110000.00 │107500.0│-4000.00│5499│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│31500.00 │29950.00│-1100.00│12590 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1610.00 │1570.00 │-60.00 │9959│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│48000.00 │48900.00│2850.00 │426307 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│133500.00 │134500.0│1000.00 │1216│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30350.00 │30150.00│-600.00 │683 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22100.00 │22600.00│350.00 │1124│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│382500.00 │382500.0│-7500.00│34929 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│14200.00 │14100.00│-400.00 │4865│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│18300.00 │18850.00│350.00 │5005│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│35900.00 │36700.00│300.00 │2829│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│248900.00 │242300.0│-4000.00│10689 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│5470.00 │6260.00 │780.00 │192357 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│314000.00 │294500.0│-26500.0│61858 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│57800.00 │57700.00│-300.00 │9273│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1511000.00│1509000.│21000.00│462 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│50600.00 │50500.00│-400.00 │863 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│185000.00 │185000.0│500.00 │727 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│57700.00 │57500.00│-1600.00│1525│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│79000.00 │79200.00│500.00 │3223│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│294000.00 │294500.0│-10000.0│452 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12400.00 │12450.00│0.00│3860│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4120.00 │4090.00 │-30.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│43450.00 │44500.00│300.00 │552 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│387000.00 │374000.0│-19500.0│4231│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│96900.00 │98100.00│300.00 │61 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│144000.00 │144500.0│-3000.00│51 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32750.00 │32700.00│-400.00 │2126│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│87800.00 │87500.00│300.00 │177 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│65000.00 │65100.00│-700.00 │770 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28050.00 │27850.00│-350.00 │125 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│55900.00 │56400.00│100.00 │1191│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│23350.00 │23200.00│-450.00 │1073│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│345500.00 │339000.0│-12000.0│611 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│31700.00 │31400.00│-450.00 │190 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│30000.00 │29950.00│-400.00 │1491│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│209000.00 │207000.0│-5000.00│2106│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45100.00 │45350.00│-250.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│30850.00 │30300.00│-850.00 │222 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3260.00 │3230.00 │-50.00 │1249│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│152500.00 │165500.0│12000.00│7841│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│99900.00 │99600.00│-100.00 │244 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│57000.00 │56200.00│-2400.00│107 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│22350.00 │23150.00│500.00 │4037│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│39100.00 │39350.00│-400.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│236700.00 │235000.0│-6500.00│229 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│127000.00 │126000.0│-1700.00│192 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│254700.00 │250900.0│-10300.0│75 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│127000.00 │125900.0│-2800.00│384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│32800.00 │33350.00│100.00 │482 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│27100.00 │27000.00│-750.00 │2349│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│41050.00 │40800.00│-900.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│17100.00 │16950.00│-450.00 │1028│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│33100.00 │33800.00│-50.00 │401 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│37800.00 │37850.00│0.00│1244│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│65600.00 │66800.00│-500.00 │298 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│11100.00 │11650.00│250.00 │8933│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│39650.00 │38550.00│-750.00 │2286│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│190000.00 │189000.0│-3000.00│14582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│102500.00 │98300.00│-5600.00│57021 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│87300.00 │86600.00│-2400.00│6571│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│10900.00 │11600.00│0.00│36955 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│30000.00 │29900.00│-700.00 │696 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8450.00 │8400.00 │-110.00 │10856 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│23350.00 │23950.00│50.00 │2241│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│49800.00 │49600.00│-1200.00│1772│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│39400.00 │38750.00│-650.00 │6564│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│42000.00 │40700.00│-1650.00│5285│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202009 ( 10)│0.00 │5700.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202009 ( 10)│0.00 │3340.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202009 ( 10)│87200.00 │86900.00│-1500.00│7 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202009 ( 10)│0.00 │37050.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202009 ( 10)│0.00 │12000.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202009 ( 10)│41950.00 │42500.00│1400.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202009 ( 10)│31550.00 │31600.00│-750.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202009 ( 10)│33000.00 │33050.00│250.00 │22 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202009 ( 10)│0.00 │22250.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │0.00 │7720.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │49335.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9125.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│0.00 │10965.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20200│0.00 │13720.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
