[표] 코스피 지수선물·옵션 시세표(17일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2020-09-17 16:38  

[표] 코스피 지수선물·옵션 시세표(17일)-2

[표] 코스피 지수선물·옵션 시세표(17일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│60300.00 │59100.00│-1500.00│1828372 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│244000.00 │243000.0│0.00│4176│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│190000.00 │189500.0│0.00│6350│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23450.00 │23200.00│-250.00 │22531 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20450.00 │20450.00│-50.00 │46743 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│186000.00 │183500.0│-1000.00│317900 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31900.00 │31350.00│-450.00 │8265│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28700.00 │28550.00│-150.00 │30425 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│47100.00 │48300.00│1500.00 │370107 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│243000.00 │241500.0│-1500.00│29536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│447000.00 │445500.0│-4000.00│68795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│140000.00 │138500.0│-2000.00│21563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│90700.00 │90600.00│0.00│78241 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│25000.00 │25250.00│250.00 │11217 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│25200.00 │25100.00│-100.00 │19338 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│77600.00 │80600.00│2500.00 │8993│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│33100.00 │33000.00│50.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│84300.00 │84000.00│-700.00 │7092│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│87000.00 │85700.00│-600.00 │4344│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28550.00 │28450.00│0.00│35348 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│159000.00 │155500.0│-1000.00│56401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│86300.00 │84800.00│-1700.00│3912│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16050.00 │16000.00│-50.00 │93975 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│38100.00 │37800.00│-150.00 │46381 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│674000.00 │647000.0│-39000.0│167661 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│9130.00 │9050.00 │-40.00 │49742 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│7770.00 │7640.00 │-80.00 │20499 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│81600.00 │81800.00│300.00 │278308 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25600.00 │25050.00│-450.00 │19248 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│147500.00 │145500.0│-2000.00│7264│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│33450.00 │34550.00│750.00 │4117│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│302500.00 │300500.0│-6000.00│42782 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│19150.00 │18900.00│-250.00 │18120 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11850.00 │11850.00│50.00 │12870 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│56000.00 │54900.00│-600.00 │6387│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│396500.00 │395000.0│-4500.00│937 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8140.00 │8100.00 │-40.00 │2334│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│82700.00 │81200.00│-1500.00│7894│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│26900.00 │26700.00│-200.00 │1323│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13700.00 │13750.00│-200.00 │5667│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│16100.00 │15400.00│-350.00 │142956 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│81000.00 │80000.00│-1200.00│1678│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│206000.00 │204500.0│-1000.00│8058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│64500.00 │63000.00│-1100.00│5221│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5530.00 │5440.00 │-90.00 │31592 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28900.00 │28650.00│-250.00 │470 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│27000.00 │26750.00│-250.00 │2036│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│818000.00 │804000.0│-19000.0│2759│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37700.00 │37000.00│-1000.00│2277│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│81000.00 │79200.00│-1600.00│24203 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23350.00 │23200.00│-150.00 │1925│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32550.00 │32050.00│-350.00 │20490 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│43900.00 │43400.00│-300.00 │12519 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│74600.00 │76200.00│1600.00 │43323 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21300.00 │21700.00│200.00 │2412│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5200.00 │5140.00 │-80.00 │3323│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5550.00 │5420.00 │120.00 │6314│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12600.00 │12600.00│-100.00 │1971│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│17050.00 │16450.00│-600.00 │6715│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│167000.00 │160500.0│-8000.00│21088 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9550.00 │9320.00 │-250.00 │5168│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│64100.00 │61200.00│-3300.00│12601 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│216000.00 │212000.0│-4000.00│2205│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│5040.00 │4950.00 │0.00│4266│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│101000.00 │98200.00│-2300.00│2106│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5360.00 │5650.00 │250.00 │6835│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│178500.00 │179000.0│1500.00 │3610│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│169000.00 │166000.0│-4000.00│5494│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│20550.00 │20000.00│-500.00 │4736│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│111000.00 │109000.0│-2000.00│3728│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│26850.00 │26950.00│-300.00 │7559│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1570.00 │1560.00 │-20.00 │4256│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│42750.00 │42550.00│200.00 │236438 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│150000.00 │148000.0│-500.00 │8563│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30700.00 │30350.00│-400.00 │1248│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22850.00 │22600.00│-200.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│372500.00 │369500.0│-7500.00│26418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│14100.00 │14550.00│400.00 │20807 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│18100.00 │17750.00│-400.00 │5370│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│37750.00 │35650.00│-1150.00│3230│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│266400.00 │267900.0│2100.00 │13785 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6730.00 │6540.00 │-190.00 │113986 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│298000.00 │291000.0│-5500.00│17858 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│58200.00 │56100.00│-2100.00│10579 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1504000.00│1501000.│-9000.00│607 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│50700.00 │50700.00│-700.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│189500.00 │187500.0│-2500.00│1131│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│59900.00 │58800.00│-200.00 │2374│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│79900.00 │79300.00│-500.00 │1484│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│294500.00 │288500.0│-4000.00│348 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12500.00 │13350.00│850.00 │46688 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4140.00 │4140.00 │0.00│907 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45350.00 │45450.00│50.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│391000.00 │386500.0│-8000.00│593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│100500.00 │102500.0│2500.00 │598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│147500.00 │158000.0│10500.00│1677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33750.00 │33200.00│-600.00 │1255│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│88400.00 │87000.00│-1600.00│127 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│68400.00 │66400.00│-2000.00│1375│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│28100.00 │27600.00│-650.00 │161 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│57700.00 │56800.00│-900.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22900.00 │22400.00│-650.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│341500.00 │336500.0│-5500.00│301 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31900.00 │34450.00│2550.00 │1505│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│33800.00 │35500.00│1950.00 │68990 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│218000.00 │218500.0│500.00 │5177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│47200.00 │46550.00│-850.00 │743 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│30050.00 │30050.00│-200.00 │1763│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3270.00 │3260.00 │-20.00 │7456│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│160000.00 │159000.0│-1000.00│3250│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│104000.00 │100500.0│-2000.00│162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│58300.00 │58400.00│400.00 │127 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│24550.00 │24200.00│-100.00 │6931│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39750.00 │38800.00│-950.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│226800.00 │220500.0│-6900.00│469 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│120800.00 │117100.0│-3700.00│528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│237400.00 │234500.0│-5500.00│80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│144900.00 │142800.0│-2700.00│5589│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│35450.00 │35350.00│-550.00 │2337│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27150.00 │27500.00│350.00 │5535│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│42100.00 │41250.00│-850.00 │2245│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17000.00 │16850.00│-250.00 │2343│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33850.00 │33250.00│-750.00 │1245│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│38750.00 │38000.00│-850.00 │2623│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│66300.00 │65900.00│-600.00 │1894│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│11300.00 │11050.00│-250.00 │3600│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│37250.00 │35750.00│-1550.00│4212│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│181500.00 │180500.0│-2000.00│6583│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│100100.00 │98100.00│-1400.00│17128 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│86500.00 │86500.00│-1000.00│3436│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│9200.00 │9100.00 │-150.00 │12211 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│30300.00 │30050.00│-250.00 │384 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8470.00 │8400.00 │-120.00 │6429│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│23400.00 │23000.00│-500.00 │1798│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│49300.00 │48500.00│-850.00 │4899│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│38400.00 │37400.00│-1000.00│12261 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│39850.00 │38900.00│-1200.00│4291│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5560.00 │5600.00 │40.00 │7364│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3490.00 │3480.00 │-10.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│87500.00 │86100.00│-2900.00│330 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37600.00 │36800.00│-700.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│10600.00 │10600.00│0.00│1145│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│43800.00 │44150.00│1000.00 │454 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│32600.00 │31850.00│-1050.00│1092│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│33050.00 │32500.00│-850.00 │540 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│22050.00 │21750.00│-400.00 │139 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │7915.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │48195.00 │48300.00│-835.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9090.00 │9090.00 │-80.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10805.00 │10700.00│-110.00 │308 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14135.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

관련뉴스

    인기 갤러리

    top
    • 마이핀
    • 와우캐시
    • 고객센터
    • 페이스 북
    • 유튜브
    • 카카오페이지

    마이핀

    와우캐시

    와우넷에서 실제 현금과
    동일하게 사용되는 사이버머니
    캐시충전
    서비스 상품
    월정액 서비스
    GOLD 한국경제 TV 실시간 방송
    GOLD PLUS 골드서비스 + VOD 주식강좌
    파트너 방송 파트너방송 + 녹화방송 + 회원전용게시판
    +SMS증권정보 + 골드플러스 서비스

    고객센터

    open