[표] 코스피 지수선물·옵션 시세표(28일)-2

[표] 코스피 지수선물·옵션 시세표(28일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│58200.00 │58200.00│500.00 │975324 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│231000.00 │234000.0│3000.00 │3136│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│196000.00 │194000.0│500.00 │10649 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│22500.00 │22700.00│300.00 │15948 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│19750.00 │20300.00│550.00 │46722 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│173000.00 │175500.0│5000.00 │80650 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│29700.00 │29400.00│-50.00 │3290│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│27550.00 │27600.00│150.00 │14339 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│44500.00 │45600.00│1450.00 │130657 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│226000.00 │225500.0│3500.00 │8624│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│417000.00 │422000.0│10500.00│20894 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│137000.00 │139500.0│4000.00 │15241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│93800.00 │91900.00│-1000.00│76769 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24050.00 │24100.00│300.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24000.00 │23800.00│300.00 │5641│
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│72400.00 │73100.00│1100.00 │5346│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│30850.00 │31000.00│400.00 │1356│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│80600.00 │82400.00│1900.00 │8305│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│79900.00 │80100.00│700.00 │3120│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│27850.00 │27900.00│200.00 │18365 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│140500.00 │138000.0│-2000.00│22659 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│79300.00 │80200.00│1300.00 │505 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│14900.00 │15050.00│350.00 │48200 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│38200.00 │38250.00│100.00 │37656 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│635000.00 │628000.0│3000.00 │22775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8370.00 │8410.00 │170.00 │48154 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│9190.00 │8430.00 │-480.00 │454351 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│83400.00 │82500.00│-400.00 │358433 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│23550.00 │23850.00│500.00 │7428│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│142000.00 │141500.0│500.00 │7564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│31000.00 │31450.00│650.00 │2263│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│297000.00 │299000.0│4000.00 │49839 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18400.00 │18750.00│500.00 │20392 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│10850.00 │11200.00│350.00 │9355│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│51100.00 │50700.00│100.00 │6303│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│370500.00 │382500.0│17500.00│885 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│7940.00 │8020.00 │90.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│76600.00 │77400.00│1000.00 │10335 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│24800.00 │25450.00│900.00 │2415│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│12750.00 │13050.00│350.00 │2132│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│12950.00 │13600.00│950.00 │107473 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│76400.00 │77100.00│900.00 │356 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│198000.00 │195500.0│-500.00 │5989│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│58400.00 │60100.00│2200.00 │13915 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5140.00 │5270.00 │160.00 │22823 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│27850.00 │28000.00│250.00 │230 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│25000.00 │24950.00│150.00 │1119│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│790000.00 │799000.0│15000.00│4965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│33450.00 │35750.00│2350.00 │9076│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│70800.00 │70100.00│0.00│22224 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│22550.00 │22750.00│200.00 │1935│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│30000.00 │30300.00│500.00 │22222 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│39750.00 │40000.00│750.00 │1540│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│74000.00 │75900.00│2900.00 │25145 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21100.00 │21550.00│800.00 │1728│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5050.00 │5040.00 │20.00 │4119│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5450.00 │5490.00 │140.00 │4367│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12050.00 │12150.00│300.00 │632 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15250.00 │15150.00│-50.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│153500.00 │155000.0│4000.00 │8520│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9140.00 │9070.00 │-20.00 │39836 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│55900.00 │57000.00│1700.00 │6501│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│192500.00 │198500.0│8000.00 │2177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4730.00 │4770.00 │60.00 │1646│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│101000.00 │106500.0│10500.00│9112│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5350.00 │5320.00 │10.00 │1561│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│168500.00 │171500.0│5000.00 │1471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│161500.00 │161000.0│1500.00 │4503│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│21550.00 │21150.00│-150.00 │3380│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│103000.00 │105000.0│2500.00 │1987│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│24150.00 │24650.00│950.00 │7694│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1460.00 │1480.00 │20.00 │4746│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│35800.00 │38100.00│2750.00 │442500 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│141500.00 │140000.0│1000.00 │1530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│28550.00 │28300.00│350.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22300.00 │22400.00│100.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│356000.00 │368000.0│17000.00│35527 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13250.00 │13550.00│400.00 │6696│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17050.00 │17150.00│350.00 │5587│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│32250.00 │34700.00│2700.00 │4065│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│243900.00 │254200.0│10100.00│9199│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6700.00 │7050.00 │420.00 │110378 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│267500.00 │255000.0│-3000.00│49671 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│52000.00 │56500.00│5800.00 │34084 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1420000.00│1460000.│46000.00│449 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│47650.00 │48450.00│1250.00 │763 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│179500.00 │180500.0│2500.00 │223 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│53600.00 │54900.00│2300.00 │2764│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│77800.00 │79500.00│3200.00 │3678│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│265000.00 │267000.0│3500.00 │361 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│11800.00 │12000.00│300.00 │3285│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│3960.00 │3990.00 │30.00 │121 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│44650.00 │44150.00│-250.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│392500.00 │394500.0│4000.00 │333 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│109000.00 │106500.0│-1000.00│1088│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│141500.00 │144500.0│5000.00 │35 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│32800.00 │32700.00│600.00 │1091│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│87000.00 │87000.00│900.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│62500.00 │63600.00│1700.00 │903 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│26800.00 │26750.00│200.00 │45 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│54300.00 │55600.00│1800.00 │1386│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│21350.00 │21850.00│850.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│314000.00 │317000.0│-500.00 │170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31700.00 │32100.00│950.00 │135 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│34000.00 │34850.00│1650.00 │26254 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│206000.00 │208500.0│4500.00 │2186│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│44800.00 │45300.00│1150.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│27200.00 │27600.00│1000.00 │588 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3190.00 │3240.00 │50.00 │5547│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│160500.00 │160500.0│2000.00 │2053│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│108000.00 │109500.0│2500.00 │426 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│55100.00 │55400.00│700.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│21200.00 │21450.00│550.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│38050.00 │38650.00│900.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│198900.00 │203400.0│2000.00 │466 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│111700.00 │112600.0│2900.00 │256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│213000.00 │225100.0│13900.00│200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│137900.00 │139400.0│3100.00 │2466│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│36600.00 │38450.00│1850.00 │2320│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│26500.00 │26400.00│500.00 │7036│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40800.00 │40750.00│200.00 │4200│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│16400.00 │17100.00│1150.00 │1909│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│32600.00 │33450.00│1100.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│33150.00 │33300.00│150.00 │5786│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│61800.00 │61500.00│800.00 │678 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│9920.00 │10050.00│320.00 │3542│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│34100.00 │35800.00│2200.00 │9089│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│168500.00 │165000.0│-500.00 │14914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│93100.00 │87600.00│100.00 │81261 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│79400.00 │80400.00│3100.00 │8715│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│7860.00 │7960.00 │160.00 │12222 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│28200.00 │28700.00│700.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8300.00 │8490.00 │200.00 │7548│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│20850.00 │21000.00│250.00 │1709│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│42450.00 │43800.00│1900.00 │5613│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│31750.00 │31750.00│550.00 │2365│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│35450.00 │37450.00│2750.00 │10146 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5600.00 │5790.00 │110.00 │4382│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3350.00 │3460.00 │140.00 │1525│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│76700.00 │80700.00│5500.00 │840 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│36900.00 │38050.00│2100.00 │5581│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│9130.00 │9350.00 │240.00 │5979│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│38950.00 │41100.00│2400.00 │1852│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│28800.00 │29750.00│950.00 │1944│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│30600.00 │31500.00│1650.00 │470 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│20550.00 │21000.00│900.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7410.00 │7425.00 │35.00 │300 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │43255.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │8905.00 │8905.00 │125.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10620.00 │10590.00│0.00│507 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13655.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>