[표] 코스피 지수선물·옵션 시세표(10일)-2

[표] 코스피 지수선물·옵션 시세표(10일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│59700.00 │59600.00│1100.00 │764061 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│240000.00 │241500.0│3500.00 │2574│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│184500.00 │186000.0│1500.00 │2710│
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│23550.00 │23500.00│150.00 │17657 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20350.00 │20400.00│150.00 │9942│
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│170500.00 │169500.0│1500.00 │49575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31400.00 │31200.00│150.00 │1465│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│28500.00 │28600.00│100.00 │14433 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42250.00 │42350.00│100.00 │32542 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│225000.00 │224500.0│1000.00 │4990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│434000.00 │432500.0│2500.00 │10287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│146000.00 │143500.0│0.00│31027 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│91200.00 │93500.00│2900.00 │44229 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│23100.00 │23600.00│500.00 │640 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│24850.00 │24700.00│-50.00 │6840│
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│80000.00 │80100.00│600.00 │1760│
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33250.00 │33300.00│200.00 │575 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│84500.00 │83900.00│-600.00 │2196│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│86700.00 │87200.00│400.00 │1138│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│28000.00 │28100.00│400.00 │9906│
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│148000.00 │158500.0│13500.00│15700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│82000.00 │81400.00│0.00│201 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│16000.00 │16150.00│300.00 │38168 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37500.00 │37750.00│250.00 │13250 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│715000.00 │715000.0│13000.00│14873 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9350.00 │9160.00 │60.00 │28774 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7900.00 │7950.00 │90.00 │48165 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│78000.00 │76700.00│-900.00 │107192 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25450.00 │25350.00│100.00 │10469 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│140500.00 │144000.0│5000.00 │7310│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│31200.00 │30950.00│-300.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│308500.00 │308500.0│4000.00 │27583 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18500.00 │18300.00│-200.00 │10954 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│11950.00 │12050.00│150.00 │9098│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│56100.00 │56000.00│-100.00 │2966│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│403500.00 │408000.0│5500.00 │206 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8160.00 │8180.00 │-10.00 │3995│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│97400.00 │93800.00│-1700.00│10606 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│26800.00 │27400.00│800.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│13900.00 │13800.00│50.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│14500.00 │14600.00│300.00 │90490 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│78100.00 │78500.00│700.00 │997 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│209000.00 │208500.0│-500.00 │3051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│63600.00 │63100.00│-100.00 │2860│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5340.00 │5500.00 │260.00 │40873 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│28600.00 │28600.00│100.00 │982 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│28350.00 │28400.00│100.00 │1101│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│804000.00 │835000.0│45000.00│2725│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│37150.00 │37850.00│650.00 │6236│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│77500.00 │79200.00│3000.00 │17912 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│23300.00 │23150.00│-100.00 │1179│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32350.00 │32250.00│300.00 │3847│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│40600.00 │40850.00│450.00 │2780│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│73200.00 │72100.00│-200.00 │10002 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│21250.00 │21150.00│-100.00 │1805│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5100.00 │5130.00 │40.00 │4344│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5370.00 │5390.00 │60.00 │3467│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12150.00 │12300.00│100.00 │1673│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│15000.00 │15250.00│250.00 │532 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│170000.00 │170000.0│4000.00 │13315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9280.00 │9350.00 │180.00 │7666│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│72400.00 │70400.00│-1300.00│4589│
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│210500.00 │212000.0│1000.00 │1048│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5030.00 │4980.00 │-10.00 │1585│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│104000.00 │100500.0│-2500.00│561 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5200.00 │5420.00 │220.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│178000.00 │176000.0│0.00│2259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│167500.00 │167000.0│0.00│1833│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│19050.00 │19000.00│-200.00 │360 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│109500.00 │109500.0│2000.00 │3879│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│30300.00 │30200.00│250.00 │4519│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1570.00 │1570.00 │0.00│6764│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│48300.00 │48650.00│-250.00 │78321 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│136000.00 │137000.0│2500.00 │1475│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│30500.00 │30750.00│600.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22350.00 │22250.00│-350.00 │1167│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│388500.00 │387000.0│4500.00 │25123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│14100.00 │14000.00│-100.00 │445 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│19200.00 │18650.00│-200.00 │10836 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│37550.00 │36750.00│50.00 │4126│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│250000.00 │240100.0│-2200.00│17060 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│6260.00 │6160.00 │-100.00 │12343 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│295500.00 │299500.0│5000.00 │18553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│57600.00 │57600.00│-100.00 │16457 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1508000.00│1532000.│23000.00│138 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│50500.00 │50500.00│0.00│620 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│184500.00 │187000.0│2000.00 │823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│57800.00 │57400.00│-100.00 │4065│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│78400.00 │79200.00│0.00│955 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│293000.00 │292000.0│-2500.00│345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12350.00 │12400.00│-50.00 │3076│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4100.00 │4170.00 │80.00 │227 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│44200.00 │44300.00│-200.00 │417 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│379000.00 │404500.0│30500.00│1476│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│97200.00 │95900.00│-2200.00│2331│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│145000.00 │147500.0│3000.00 │11 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32750.00 │32550.00│-150.00 │623 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│87600.00 │87600.00│100.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│63900.00 │64300.00│-800.00 │1195│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│27850.00 │27950.00│100.00 │70 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56500.00 │57200.00│800.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│23450.00 │23100.00│-100.00 │1357│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│343500.00 │346500.0│7500.00 │431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│31700.00 │31900.00│500.00 │426 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│30150.00 │30000.00│50.00 │1716│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│207500.00 │207000.0│0.00│854 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│45700.00 │46300.00│950.00 │1538│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│30550.00 │31150.00│850.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3240.00 │3230.00 │0.00│1535│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│165500.00 │164000.0│-1500.00│2657│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│99600.00 │101000.0│1400.00 │146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│56800.00 │56200.00│0.00│815 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│23500.00 │23300.00│150.00 │1593│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│39500.00 │39200.00│-150.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│240000.00 │237400.0│2400.00 │273 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│128000.00 │125300.0│-700.00 │620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│251300.00 │249500.0│-1400.00│150 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│126900.00 │128400.0│2500.00 │1680│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│34500.00 │36000.00│2650.00 │3733│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│27650.00 │27650.00│650.00 │4094│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│40800.00 │40900.00│100.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│17450.00 │16900.00│-50.00 │18817 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│34500.00 │34000.00│200.00 │1985│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│37800.00 │37600.00│-250.00 │819 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│66800.00 │66800.00│0.00│301 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│11800.00 │11400.00│-250.00 │4820│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│38900.00 │37900.00│-650.00 │1782│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│193000.00 │187500.0│-1500.00│12497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│99100.00 │102800.0│4500.00 │39483 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│88100.00 │87300.00│700.00 │9721│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│11600.00 │10050.00│-1550.00│53722 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│30350.00 │30450.00│550.00 │574 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8400.00 │8450.00 │50.00 │14763 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│24100.00 │23750.00│-200.00 │770 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│50000.00 │49700.00│100.00 │3045│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│39600.00 │39000.00│250.00 │14719 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│41300.00 │40650.00│-50.00 │3766│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202009 ( 10)│0.00 │5630.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202009 ( 10)│0.00 │3320.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202009 ( 10)│86900.00 │86900.00│0.00│4 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202009 ( 10)│33600.00 │37550.00│400.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202009 ( 10)│11600.00 │11600.00│300.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202009 ( 10)│0.00 │42500.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202009 ( 10)│31700.00 │31800.00│200.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202009 ( 10)│34400.00 │34250.00│1200.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202009 ( 10)│0.00 │22300.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7720.00 │7800.00 │150.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │47645.00 │47990.00│315.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9035.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10895.00 │10895.00│155.00 │12 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20200│0.00 │13575.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>