[표] 코스피 지수선물·옵션 시세표(8일)-2

[표] 코스피 지수선물·옵션 시세표(8일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│60600.00 │60000.00│-100.00 │1125521 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│240000.00 │240500.0│500.00 │2435│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│206500.00 │207500.0│2500.00 │8408│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23000.00 │22950.00│-100.00 │40215 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20850.00 │21200.00│400.00 │50232 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│185500.00 │180500.0│-2500.00│51236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31000.00 │31900.00│950.00 │3157│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28600.00 │28500.00│-50.00 │11403 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│50900.00 │50800.00│600.00 │58159 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│238000.00 │230000.0│-5000.00│4004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│441000.00 │446500.0│7500.00 │7949│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│144500.00 │140500.0│-2500.00│28377 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│96800.00 │92700.00│-3500.00│42738 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│25650.00 │25800.00│200.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│26300.00 │26750.00│450.00 │8932│
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│77700.00 │77300.00│700.00 │1971│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│31800.00 │32000.00│200.00 │2452│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│83700.00 │83800.00│500.00 │2277│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│84100.00 │82900.00│-900.00 │1479│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│29900.00 │29900.00│250.00 │11980 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│142500.00 │144500.0│2000.00 │5552│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│81500.00 │81700.00│700.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15500.00 │16100.00│850.00 │80957 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│40350.00 │39800.00│-100.00 │21920 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│682000.00 │695000.0│14000.00│10749 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8540.00 │8820.00 │370.00 │175862 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8740.00 │8870.00 │130.00 │43426 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│84100.00 │83300.00│-300.00 │52424 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25350.00 │25350.00│0.00│10199 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│146500.00 │149500.0│3000.00 │13222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│32600.00 │32950.00│350.00 │652 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│308500.00 │301000.0│-3500.00│22486 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│20100.00 │19900.00│50.00 │17250 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11750.00 │11700.00│0.00│3693│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│56100.00 │56700.00│900.00 │5774│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│388500.00 │390000.0│5000.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8210.00 │8180.00 │-30.00 │2554│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│79500.00 │78000.00│-1000.00│7742│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│26350.00 │26550.00│150.00 │596 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13800.00 │13700.00│150.00 │8326│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│13850.00 │14200.00│600.00 │72851 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│82000.00 │82300.00│2100.00 │1870│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│218500.00 │229500.0│12000.00│5741│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│61500.00 │60800.00│-700.00 │11126 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5360.00 │5280.00 │-70.00 │30860 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28800.00 │29150.00│400.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│26850.00 │26550.00│-300.00 │271 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│758000.00 │752000.0│-17000.0│1467│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37750.00 │37900.00│350.00 │2645│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│72700.00 │71900.00│-200.00 │6914│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23050.00 │23100.00│150.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│30800.00 │30600.00│-100.00 │6699│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│42950.00 │43000.00│200.00 │1267│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│75300.00 │75300.00│300.00 │8088│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21500.00 │21850.00│350.00 │306 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5200.00 │5210.00 │0.00│2914│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5720.00 │5910.00 │360.00 │5464│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12100.00 │12200.00│100.00 │1588│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15200.00 │15400.00│150.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│167000.00 │167500.0│1000.00 │4849│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9330.00 │9420.00 │90.00 │6979│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│59900.00 │64600.00│6100.00 │7916│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│206000.00 │211000.0│5500.00 │1584│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4660.00 │4710.00 │50.00 │2626│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│129000.00 │140500.0│13000.00│5049│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5600.00 │5600.00 │30.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│178000.00 │177500.0│0.00│1062│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│170500.00 │170000.0│2000.00 │5153│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│22150.00 │21800.00│-200.00 │1479│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│106000.00 │104500.0│-1000.00│1299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│26300.00 │26800.00│850.00 │3140│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1420.00 │1560.00 │-10.00 │2817│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│45950.00 │48800.00│4000.00 │142052 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│149000.00 │154000.0│5500.00 │2620│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│29850.00 │29800.00│200.00 │210 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│24050.00 │24000.00│-50.00 │281 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│383000.00 │381500.0│1000.00 │14344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13450.00 │13400.00│-50.00 │5205│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│18600.00 │18450.00│-150.00 │4371│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│36950.00 │36000.00│-1200.00│2509│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│287000.00 │298300.0│15600.00│13589 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│7200.00 │7180.00 │30.00 │45245 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│262000.00 │263000.0│2500.00 │12968 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│51700.00 │49800.00│-1800.00│26407 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1524000.00│1530000.│19000.00│194 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│49100.00 │49350.00│250.00 │585 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│188500.00 │188000.0│500.00 │679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│59900.00 │58000.00│-600.00 │929 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│80900.00 │81000.00│600.00 │1826│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│296000.00 │286500.0│-2000.00│256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│13000.00 │12900.00│-50.00 │12498 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4260.00 │4220.00 │-40.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│47100.00 │46650.00│-200.00 │167 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│409000.00 │407500.0│-1500.00│413 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│113500.00 │116500.0│4000.00 │2055│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│155000.00 │155000.0│-500.00 │29 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33500.00 │33000.00│0.00│540 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│86900.00 │87600.00│700.00 │128 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│65500.00 │65700.00│700.00 │848 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27250.00 │27450.00│450.00 │436 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│57500.00 │57600.00│800.00 │462 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│21900.00 │22100.00│200.00 │521 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│317000.00 │316500.0│-500.00 │316 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31650.00 │32050.00│-100.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│38750.00 │38450.00│0.00│12022 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│209500.00 │208500.0│-500.00 │651 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46800.00 │46800.00│200.00 │274 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│28800.00 │29050.00│500.00 │524 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3270.00 │3300.00 │30.00 │3793│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│186000.00 │190000.0│4500.00 │2581│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│118000.00 │116000.0│-1000.00│686 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│64200.00 │69000.00│5700.00 │676 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│22050.00 │21850.00│200.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39500.00 │40100.00│1400.00 │180 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│215600.00 │213800.0│-1500.00│835 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│118000.00 │117500.0│1300.00 │135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│237200.00 │240700.0│3900.00 │314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│144600.00 │143600.0│1900.00 │776 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│37800.00 │37150.00│-50.00 │1582│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│29500.00 │29150.00│50.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40300.00 │40150.00│-150.00 │520 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│19000.00 │18950.00│-200.00 │16195 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33700.00 │33150.00│50.00 │880 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│35200.00 │35050.00│-100.00 │1448│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│68000.00 │66900.00│-1100.00│297 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10800.00 │10500.00│-50.00 │2502│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│34100.00 │33700.00│-150.00 │6001│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│161500.00 │158000.0│-2500.00│13753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│90700.00 │90700.00│400.00 │19318 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│84800.00 │87300.00│3100.00 │19213 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8750.00 │8460.00 │-170.00 │10640 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│29950.00 │30150.00│250.00 │141 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8790.00 │8650.00 │-10.00 │14650 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│21200.00 │21000.00│-200.00 │1303│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│45250.00 │45650.00│700.00 │5397│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│35000.00 │34750.00│300.00 │2619│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│36800.00 │35900.00│-850.00 │9023│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5700.00 │5640.00 │60.00 │1768│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3910.00 │3910.00 │-10.00 │1063│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│83000.00 │83900.00│2300.00 │4047│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37250.00 │36650.00│-350.00 │485 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│10200.00 │10300.00│100.00 │1515│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│40500.00 │40150.00│-550.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│30100.00 │29800.00│-50.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│32500.00 │31500.00│-400.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│21500.00 │22600.00│200.00 │54 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7740.00 │7730.00 │95.00 │190 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │45495.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9190.00 │9160.00 │95.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10740.00 │10735.00│105.00 │156 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14150.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>