[표] 코스피 지수선물·옵션 시세표(6일)-2

[표] 코스피 지수선물·옵션 시세표(6일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│59400.00 │59200.00│300.00 │1340212 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│241000.00 │240500.0│0.00│3801│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│204000.00 │202000.0│-3000.00│4950│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23000.00 │23000.00│-100.00 │19391 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20700.00 │20400.00│-200.00 │50217 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│188000.00 │182500.0│-4500.00│101551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31200.00 │30700.00│-500.00 │2310│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28550.00 │28500.00│-50.00 │38465 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│51100.00 │50700.00│200.00 │186051 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│236500.00 │234000.0│-2000.00│8445│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│439000.00 │435000.0│-3000.00│12744 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│141000.00 │141000.0│500.00 │22741 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│93200.00 │94500.00│2500.00 │216034 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│25650.00 │25500.00│0.00│495 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│27050.00 │26150.00│-700.00 │21740 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│75600.00 │76800.00│1200.00 │4676│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│31700.00 │31500.00│-50.00 │709 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│82700.00 │83300.00│600.00 │1939│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│84300.00 │83000.00│-900.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│29500.00 │29200.00│-150.00 │70827 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│142500.00 │139000.0│-1500.00│24394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│81000.00 │81300.00│400.00 │358 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15850.00 │15300.00│-300.00 │141310 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│39350.00 │39100.00│0.00│88070 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│660000.00 │676000.0│14000.00│25778 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8450.00 │8440.00 │0.00│45624 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8790.00 │8600.00 │-200.00 │42146 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│83800.00 │83100.00│-200.00 │187399 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│24150.00 │24550.00│-200.00 │33944 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│144000.00 │144000.0│500.00 │8512│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│32500.00 │31800.00│-100.00 │1710│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│300500.00 │305500.0│6500.00 │52215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│19450.00 │19900.00│400.00 │74488 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11700.00 │11600.00│-50.00 │3765│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│54800.00 │53500.00│-600.00 │8430│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│384500.00 │388000.0│3500.00 │138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8150.00 │8130.00 │-80.00 │439 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│80600.00 │79300.00│-1300.00│20725 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│26200.00 │26500.00│400.00 │427 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13750.00 │13500.00│-150.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│14350.00 │13800.00│-250.00 │39000 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│80200.00 │79600.00│-1300.00│925 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│214000.00 │216000.0│1500.00 │6230│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│61400.00 │60600.00│-400.00 │7386│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5290.00 │5250.00 │-50.00 │12240 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28700.00 │28650.00│0.00│112 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│26300.00 │26350.00│0.00│778 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│789000.00 │791000.0│5000.00 │1760│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│36450.00 │38100.00│2400.00 │11700 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│73800.00 │72800.00│-1400.00│23008 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23100.00 │22800.00│-300.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│31000.00 │31000.00│300.00 │7826│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│43300.00 │43150.00│0.00│1475│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│75700.00 │74200.00│-1400.00│41327 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21500.00 │21500.00│-100.00 │706 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5080.00 │5100.00 │10.00 │1156│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5530.00 │5600.00 │70.00 │911 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12150.00 │12100.00│-300.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15350.00 │15300.00│-50.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│158000.00 │156500.0│0.00│3677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9280.00 │9240.00 │-140.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│60100.00 │58800.00│-700.00 │3387│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│204000.00 │200000.0│-3500.00│841 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4780.00 │4680.00 │-80.00 │20232 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│118000.00 │122500.0│5500.00 │7325│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5530.00 │5480.00 │0.00│306 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│173500.00 │172000.0│-3000.00│1094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│167500.00 │167000.0│-1500.00│1095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│21350.00 │21250.00│100.00 │1640│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│106000.00 │104500.0│-1000.00│2438│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│26750.00 │25950.00│-550.00 │1918│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1550.00 │1540.00 │-10.00 │7545│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│43300.00 │42300.00│150.00 │264010 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│148500.00 │145500.0│-1500.00│2175│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│29900.00 │29500.00│-350.00 │644 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22650.00 │23500.00│850.00 │338 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│373000.00 │382500.0│12000.00│42646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13650.00 │13400.00│-300.00 │6553│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17800.00 │17650.00│50.00 │3327│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│36800.00 │38350.00│1900.00 │2266│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│281500.00 │277300.0│-4000.00│10200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│7220.00 │7070.00 │-160.00 │28886 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│255000.00 │258000.0│5500.00 │27811 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│52000.00 │51500.00│-800.00 │12783 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1506000.00│1503000.│-2000.00│702 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│49150.00 │48900.00│-500.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│186000.00 │186000.0│500.00 │425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│57300.00 │58400.00│1200.00 │3668│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│81200.00 │81600.00│200.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│276000.00 │285500.0│11000.00│827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│13000.00 │12850.00│0.00│5772│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4110.00 │4200.00 │100.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45950.00 │46500.00│350.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│401000.00 │411000.0│12000.00│1964│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│108000.00 │110000.0│2000.00 │782 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│153000.00 │152500.0│-1000.00│88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33650.00 │33450.00│-200.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│87400.00 │87300.00│0.00│13 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│65400.00 │65100.00│300.00 │254 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27300.00 │27250.00│-50.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│56800.00 │56800.00│0.00│353 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22100.00 │21550.00│-550.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│320000.00 │318000.0│-1000.00│99 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│32100.00 │31950.00│-100.00 │53 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│39400.00 │38600.00│-500.00 │19133 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│213000.00 │209500.0│-3500.00│2801│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46700.00 │46500.00│-400.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│27850.00 │28250.00│400.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3300.00 │3290.00 │-50.00 │713 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│191000.00 │182500.0│-5000.00│3222│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│118500.00 │114000.0│-5500.00│1280│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│58900.00 │59900.00│1200.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│22050.00 │21800.00│-50.00 │410 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39350.00 │38900.00│-350.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│215000.00 │218300.0│7300.00 │658 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│118000.00 │117700.0│0.00│165 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│237500.00 │239400.0│7700.00 │106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│145200.00 │140800.0│-3200.00│1000│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│38000.00 │37000.00│-900.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│28100.00 │28500.00│300.00 │3219│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40700.00 │40850.00│150.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17850.00 │17500.00│-600.00 │779 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│34050.00 │33300.00│-300.00 │329 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│33950.00 │34150.00│400.00 │946 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│67000.00 │66400.00│-400.00 │525 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10400.00 │10300.00│50.00 │1615│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│33450.00 │33550.00│-200.00 │3709│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│163000.00 │160500.0│-2500.00│22068 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│88400.00 │90400.00│2400.00 │34826 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│84100.00 │84000.00│500.00 │3495│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8250.00 │8210.00 │30.00 │6984│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│30200.00 │29850.00│350.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8680.00 │8570.00 │-80.00 │8013│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│21500.00 │21150.00│-250.00 │543 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│45450.00 │45500.00│500.00 │2140│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│34850.00 │34150.00│-600.00 │1720│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│36200.00 │36600.00│400.00 │4670│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5730.00 │5610.00 │-110.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3820.00 │3790.00 │-30.00 │2005│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│83900.00 │82600.00│-100.00 │267 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37600.00 │37200.00│-150.00 │249 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│9920.00 │9990.00 │310.00 │12659 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│40600.00 │40100.00│-450.00 │1662│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│30050.00 │30250.00│250.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│31700.00 │31850.00│450.00 │1146│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│21200.00 │21200.00│-100.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7630.00 │7600.00 │5.00│161 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │44620.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9145.00 │9060.00 │40.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10710.00 │10735.00│60.00 │468 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14080.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>