[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│58500.00 │60100.00│900.00 │1389781 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│239500.00 │240000.0│-500.00 │4401│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│200500.00 │205000.0│3000.00 │7075│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│22850.00 │23050.00│50.00 │18420 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20250.00 │20800.00│400.00 │62942 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│180000.00 │183000.0│500.00 │98395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│30700.00 │30950.00│250.00 │2379│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28200.00 │28550.00│50.00 │28625 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│49800.00 │50200.00│-500.00 │115167 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│231500.00 │235000.0│1000.00 │13826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│432500.00 │439000.0│4000.00 │14766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│139000.00 │143000.0│2000.00 │16664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│94300.00 │96200.00│1700.00 │100790 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│25500.00 │25600.00│100.00 │865 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│25700.00 │26300.00│150.00 │14450 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│77800.00 │76600.00│-200.00 │2363│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│31200.00 │31800.00│300.00 │1089│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│83000.00 │83300.00│0.00│3182│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│81900.00 │83800.00│800.00 │3557│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│29000.00 │29650.00│450.00 │66517 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│139000.00 │142500.0│3500.00 │15462 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│80500.00 │81000.00│-300.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15150.00 │15250.00│-50.00 │74250 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│38750.00 │39900.00│800.00 │85200 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│672000.00 │681000.0│5000.00 │22566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8270.00 │8450.00 │10.00 │47622 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8520.00 │8740.00 │140.00 │63351 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│82600.00 │83600.00│500.00 │135044 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│24500.00 │25350.00│800.00 │26323 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│143500.00 │146500.0│2500.00 │13878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│31100.00 │32600.00│800.00 │3847│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│301000.00 │304500.0│-1000.00│32665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│19500.00 │19850.00│-50.00 │29094 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11650.00 │11700.00│100.00 │13352 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│53600.00 │55800.00│2300.00 │17361 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│383500.00 │385000.0│-3000.00│160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8050.00 │8210.00 │80.00 │1311│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│78900.00 │79000.00│-300.00 │10640 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│26200.00 │26400.00│-100.00 │446 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13400.00 │13550.00│50.00 │505 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│13650.00 │13600.00│-200.00 │37983 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│79300.00 │80200.00│600.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│213500.00 │217500.0│1500.00 │4729│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│60000.00 │61500.00│900.00 │11409 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5230.00 │5350.00 │100.00 │24700 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28500.00 │28750.00│100.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│26150.00 │26850.00│500.00 │2122│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│780000.00 │769000.0│-22000.0│4106│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37800.00 │37550.00│-550.00 │3413│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│72100.00 │72100.00│-700.00 │15668 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│22800.00 │22950.00│150.00 │1325│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│30400.00 │30700.00│-300.00 │13519 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│42100.00 │42800.00│-350.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│74200.00 │75000.00│800.00 │16012 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21350.00 │21500.00│0.00│326 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5070.00 │5210.00 │110.00 │3323│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5550.00 │5550.00 │-50.00 │3656│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│11950.00 │12100.00│0.00│951 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15250.00 │15250.00│-50.00 │1970│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│156500.00 │166500.0│10000.00│15548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9200.00 │9330.00 │90.00 │3539│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│58900.00 │58500.00│-300.00 │3505│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│199000.00 │205500.0│5500.00 │1139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4630.00 │4660.00 │-20.00 │1037│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│120500.00 │127500.0│5000.00 │5911│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5460.00 │5570.00 │90.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│171000.00 │177500.0│5500.00 │1248│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│166500.00 │168000.0│1000.00 │970 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│21050.00 │22000.00│750.00 │947 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│103500.00 │105500.0│1000.00 │1309│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│26000.00 │25950.00│0.00│3764│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1530.00 │1570.00 │30.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│41750.00 │44800.00│2500.00 │317198 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│143000.00 │148500.0│3000.00 │2335│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│29600.00 │29600.00│100.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│23450.00 │24050.00│550.00 │456 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│377500.00 │380500.0│-2000.00│27725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13300.00 │13450.00│50.00 │3772│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17200.00 │18600.00│950.00 │16748 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│38150.00 │37200.00│-1150.00│4069│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│277500.00 │282700.0│5400.00 │15862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6960.00 │7150.00 │80.00 │48763 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│257500.00 │260500.0│2500.00 │14615 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│51700.00 │51600.00│100.00 │7129│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1503000.00│1511000.│8000.00 │389 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│48750.00 │49100.00│200.00 │332 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│184000.00 │187500.0│1500.00 │839 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│57100.00 │58600.00│200.00 │994 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│81100.00 │80400.00│-1200.00│1853│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│286000.00 │288500.0│3000.00 │367 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12850.00 │12950.00│100.00 │6109│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4130.00 │4260.00 │60.00 │911 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│46200.00 │46850.00│350.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│402500.00 │409000.0│-2000.00│584 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│110000.00 │112500.0│2500.00 │537 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│151500.00 │155500.0│3000.00 │154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33100.00 │33000.00│-450.00 │574 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│86500.00 │86900.00│-400.00 │93 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│65000.00 │65000.00│-100.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27250.00 │27000.00│-250.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│56500.00 │56800.00│0.00│528 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│21550.00 │21900.00│350.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│318000.00 │317000.0│-1000.00│165 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31750.00 │32150.00│200.00 │30 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│38100.00 │38450.00│-150.00 │12672 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│208500.00 │209000.0│-500.00 │795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46200.00 │46600.00│100.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│28250.00 │28550.00│300.00 │700 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3260.00 │3270.00 │-20.00 │4129│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│180000.00 │185500.0│3000.00 │1582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│114000.00 │117000.0│3000.00 │2109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│60000.00 │63300.00│3400.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│21550.00 │21650.00│-150.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39000.00 │38700.00│-200.00 │157 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│218300.00 │215300.0│-3000.00│668 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│117600.00 │116200.0│-1500.00│316 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│249000.00 │236800.0│-2600.00│144 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│138500.00 │141700.0│900.00 │394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│36400.00 │37200.00│200.00 │700 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│28500.00 │29100.00│600.00 │4440│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40300.00 │40300.00│-550.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17350.00 │19150.00│1650.00 │8032│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│32750.00 │33100.00│-200.00 │1048│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│33800.00 │35150.00│1000.00 │7120│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│66100.00 │68000.00│1600.00 │873 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10250.00 │10550.00│250.00 │3053│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│33450.00 │33850.00│300.00 │1188│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│156000.00 │160500.0│0.00│14307 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│90200.00 │90300.00│-100.00 │26904 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│83000.00 │84200.00│200.00 │4443│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8190.00 │8630.00 │420.00 │12181 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│30000.00 │29900.00│50.00 │23 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8440.00 │8660.00 │90.00 │9808│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│21050.00 │21200.00│50.00 │2674│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│44550.00 │44950.00│-550.00 │2730│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│33700.00 │34450.00│300.00 │1664│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│36500.00 │36750.00│150.00 │2307│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5570.00 │5580.00 │-30.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3760.00 │3920.00 │130.00 │3088│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│81700.00 │81600.00│-1000.00│252 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│36800.00 │37000.00│-200.00 │408 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│9710.00 │10200.00│210.00 │4139│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│39550.00 │40700.00│600.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│29550.00 │29850.00│-400.00 │618 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│31450.00 │31900.00│50.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│21200.00 │22400.00│1200.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7625.00 │7635.00 │35.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45250.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9030.00 │9065.00 │5.00│156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10670.00 │10630.00│-105.00 │234 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14025.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
