[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│58500.00 │58500.00│300.00 │981015 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│236000.00 │238500.0│4500.00 │3227│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│196000.00 │196500.0│2500.00 │10005 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│22750.00 │22850.00│150.00 │13990 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20350.00 │20400.00│100.00 │42161 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│179000.00 │179000.0│3500.00 │70862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│29800.00 │30350.00│950.00 │3945│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│27800.00 │27600.00│0.00│17818 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│46500.00 │47050.00│1450.00 │120398 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│229500.00 │229500.0│4000.00 │12973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│433500.00 │435000.0│13000.00│19556 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│141000.00 │138500.0│-1000.00│26144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│92700.00 │91600.00│-300.00 │39417 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24400.00 │24850.00│750.00 │1418│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24100.00 │24350.00│550.00 │5008│
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│74200.00 │74000.00│900.00 │4689│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│31350.00 │31250.00│250.00 │1875│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│82000.00 │82200.00│-200.00 │5141│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│80600.00 │82900.00│2800.00 │4095│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28050.00 │28100.00│200.00 │40793 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│141000.00 │139000.0│1000.00 │29321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│80700.00 │81500.00│1300.00 │580 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15300.00 │15250.00│200.00 │66480 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│38600.00 │37600.00│-650.00 │54923 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│658000.00 │653000.0│25000.00│38437 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8550.00 │8340.00 │-70.00 │55899 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8480.00 │8190.00 │-240.00 │104274 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│82800.00 │84000.00│1500.00 │238074 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│23900.00 │24050.00│200.00 │8846│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│144500.00 │141000.0│-500.00 │9275│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│31950.00 │31500.00│50.00 │3156│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│303500.00 │296000.0│-3000.00│31764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18850.00 │18800.00│50.00 │7162│
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11250.00 │11600.00│400.00 │14881 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│51600.00 │51600.00│900.00 │3268│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│383000.00 │378000.0│-4500.00│262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8090.00 │8060.00 │40.00 │9417│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│78500.00 │77400.00│0.00│7018│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│25600.00 │26050.00│600.00 │1637│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13200.00 │13050.00│0.00│7622│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│13750.00 │13250.00│-350.00 │44217 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│77700.00 │78500.00│1400.00 │1891│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│197500.00 │196000.0│500.00 │4255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│60600.00 │61300.00│1200.00 │18582 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5250.00 │5340.00 │70.00 │19899 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28000.00 │28250.00│250.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│25250.00 │25200.00│250.00 │769 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│804000.00 │805000.0│6000.00 │1969│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│36150.00 │36100.00│350.00 │3330│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│70800.00 │72400.00│2300.00 │20407 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│22950.00 │22600.00│-150.00 │2898│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│30950.00 │30550.00│250.00 │10554 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│40600.00 │40500.00│500.00 │1571│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│76700.00 │76200.00│300.00 │32731 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21550.00 │21500.00│-50.00 │1712│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5030.00 │5050.00 │10.00 │1372│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5550.00 │5490.00 │0.00│5122│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12250.00 │12350.00│200.00 │810 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15150.00 │15150.00│0.00│702 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│157000.00 │153000.0│-2000.00│3488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9180.00 │9070.00 │0.00│20469 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│58200.00 │57000.00│0.00│5454│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│200000.00 │199500.0│1000.00 │879 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4790.00 │4730.00 │-40.00 │1369│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│107500.00 │110000.0│3500.00 │3837│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5390.00 │5350.00 │30.00 │379 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│172000.00 │169500.0│-2000.00│1064│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│162500.00 │163500.0│2500.00 │1201│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│21100.00 │20900.00│-250.00 │4785│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│106000.00 │104500.0│-500.00 │1606│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│25100.00 │25150.00│500.00 │4730│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1620.00 │1530.00 │50.00 │64832 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│39250.00 │38450.00│350.00 │271045 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│143500.00 │144500.0│4500.00 │1001│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│29200.00 │29750.00│1450.00 │1343│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22400.00 │22450.00│50.00 │848 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│373500.00 │365000.0│-3000.00│22651 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13650.00 │13250.00│-300.00 │397 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17250.00 │17200.00│50.00 │7109│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│35000.00 │35600.00│900.00 │1520│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│256000.00 │261000.0│6800.00 │5885│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│7050.00 │6950.00 │-100.00 │61317 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│256000.00 │259000.0│4000.00 │19945 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│57200.00 │58100.00│1600.00 │16058 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1470000.00│1452000.│-8000.00│468 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│48500.00 │48750.00│300.00 │659 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│182000.00 │182500.0│2000.00 │382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│59600.00 │58600.00│3700.00 │8795│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│81100.00 │79800.00│300.00 │1777│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│276000.00 │275000.0│8000.00 │323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12250.00 │12250.00│250.00 │11119 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4060.00 │4080.00 │90.00 │1505│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│44500.00 │44900.00│750.00 │102 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│396500.00 │395500.0│1000.00 │347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│107500.00 │106500.0│0.00│2345│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│145500.00 │145000.0│500.00 │17 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│32900.00 │33500.00│800.00 │1546│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│88300.00 │87200.00│200.00 │26 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│64300.00 │64100.00│500.00 │1190│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│26800.00 │27100.00│350.00 │475 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│56000.00 │56100.00│500.00 │436 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22250.00 │22150.00│300.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│318500.00 │313000.0│-4000.00│167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31950.00 │31950.00│-150.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│35500.00 │35700.00│850.00 │9122│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│211500.00 │213000.0│4500.00 │1731│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46000.00 │46100.00│800.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│27850.00 │27700.00│100.00 │1869│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3240.00 │3230.00 │-10.00 │4541│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│160500.00 │166500.0│6000.00 │2617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│111500.00 │116000.0│6500.00 │2453│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│55800.00 │55800.00│400.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│21500.00 │21400.00│-50.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│38800.00 │39150.00│500.00 │441 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│205400.00 │208400.0│5000.00 │188 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│114000.00 │114500.0│1900.00 │127 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│238400.00 │228000.0│2900.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│142600.00 │143000.0│3600.00 │1680│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│38800.00 │38250.00│-200.00 │3434│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│26750.00 │26900.00│500.00 │1973│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40900.00 │40650.00│-100.00 │1090│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17300.00 │17950.00│850.00 │1105│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33550.00 │33550.00│100.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│33850.00 │33650.00│350.00 │2413│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│62600.00 │65800.00│4300.00 │3539│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10150.00 │10100.00│50.00 │943 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│36300.00 │35750.00│-50.00 │2535│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│167000.00 │164500.0│-500.00 │9532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│88500.00 │88100.00│500.00 │19763 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│84200.00 │83200.00│2800.00 │7855│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8140.00 │8190.00 │230.00 │36635 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│29300.00 │29000.00│300.00 │470 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8490.00 │8570.00 │80.00 │5460│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│21100.00 │21150.00│150.00 │1516│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│44900.00 │45450.00│1650.00 │6136│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│32650.00 │33850.00│2100.00 │4449│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│37750.00 │38300.00│850.00 │6161│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5780.00 │5830.00 │40.00 │2141│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3440.00 │3430.00 │-30.00 │1003│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│82400.00 │82700.00│2000.00 │675 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│38300.00 │37550.00│-500.00 │1401│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│9540.00 │9400.00 │50.00 │9314│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│41200.00 │41200.00│100.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│30000.00 │30000.00│250.00 │761 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│31650.00 │31400.00│-100.00 │2660│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│21100.00 │21200.00│200.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7550.00 │7555.00 │130.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │43750.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │8905.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10625.00 │10650.00│60.00 │78 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13815.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
