[표] 코스피 지수선물·옵션 시세표(22일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2020-09-22 16:32  

[표] 코스피 지수선물·옵션 시세표(22일)-2

[표] 코스피 지수선물·옵션 시세표(22일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│58500.00 │57800.00│-1200.00│2202168 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│239500.00 │236500.0│-3500.00│5368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│191000.00 │195000.0│3500.00 │37647 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23200.00 │22750.00│-500.00 │39255 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20750.00 │20250.00│-550.00 │78186 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│184500.00 │179000.0│-7000.00│245656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│30500.00 │29950.00│-600.00 │6002│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│27900.00 │27600.00│-600.00 │40834 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│47850.00 │46400.00│-2000.00│188764 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│241000.00 │233500.0│-9000.00│21099 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│446500.00 │445000.0│-1500.00│43993 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│137000.00 │135000.0│-2500.00│23608 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│90400.00 │88600.00│-2100.00│68558 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24600.00 │23950.00│-1050.00│3877│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│24550.00 │23950.00│-800.00 │20419 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│76400.00 │74500.00│-2800.00│5461│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│32500.00 │31950.00│-750.00 │1547│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│82700.00 │82000.00│-1100.00│10272 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│84200.00 │82000.00│-2600.00│4399│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28050.00 │27850.00│-300.00 │35531 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│157500.00 │149500.0│-8500.00│47053 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│83000.00 │81900.00│-1300.00│1786│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16250.00 │15600.00│-650.00 │130436 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37450.00 │37400.00│-300.00 │69170 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│645000.00 │638000.0│8000.00 │86650 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8740.00 │8490.00 │-250.00 │129743 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8200.00 │8750.00 │680.00 │729171 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│84000.00 │81100.00│-3400.00│365752 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│26500.00 │24300.00│-750.00 │15079 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│144000.00 │141000.0│-4500.00│11129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│35250.00 │33050.00│-2100.00│9941│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│290500.00 │284500.0│-7000.00│57018 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18750.00 │18450.00│-400.00 │13703 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11450.00 │11300.00│-150.00 │15604 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│52900.00 │51600.00│-2000.00│10963 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│385000.00 │378500.0│-8500.00│647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8000.00 │7870.00 │-120.00 │1579│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│82200.00 │79400.00│-2700.00│18903 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│27250.00 │26000.00│-1150.00│2317│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13900.00 │13600.00│-450.00 │1005│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│14100.00 │13950.00│-350.00 │127895 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│79000.00 │77900.00│-1700.00│1298│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│212000.00 │202000.0│-10000.0│7833│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│61800.00 │59500.00│-2800.00│21317 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5380.00 │5230.00 │-200.00 │47069 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28750.00 │28300.00│-200.00 │387 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│26000.00 │25450.00│-900.00 │1603│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│805000.00 │784000.0│-20000.0│6270│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│35750.00 │34800.00│-950.00 │8251│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│74500.00 │71700.00│-4000.00│63995 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23450.00 │22950.00│-800.00 │1301│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32050.00 │30950.00│-1000.00│37206 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│42000.00 │40900.00│-1250.00│6132│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│77100.00 │75600.00│-1800.00│45719 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21100.00 │20700.00│-550.00 │1029│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5070.00 │5040.00 │-120.00 │1115│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5370.00 │5270.00 │-120.00 │3485│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12500.00 │12050.00│-500.00 │811 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│16400.00 │15750.00│-550.00 │2780│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│157500.00 │154000.0│-2500.00│15520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9160.00 │9200.00 │-10.00 │16871 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│59500.00 │58000.00│-1300.00│14421 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│206000.00 │200000.0│-8000.00│1145│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4910.00 │4830.00 │-140.00 │209 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│99900.00 │99000.00│-1000.00│1037│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5970.00 │5710.00 │-270.00 │7269│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│176000.00 │168500.0│-8500.00│3006│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│165000.00 │163000.0│-2500.00│3196│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│20800.00 │20300.00│-250.00 │4252│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│109000.00 │106000.0│-2000.00│3810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│25450.00 │25050.00│-1150.00│7647│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1520.00 │1500.00 │-40.00 │7050│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│38200.00 │38400.00│-600.00 │581971 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│145000.00 │141000.0│-5500.00│6710│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│29800.00 │29100.00│-900.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22500.00 │22400.00│-450.00 │1197│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│360500.00 │353000.0│-11500.0│46312 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13750.00 │13700.00│-450.00 │4204│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17800.00 │16800.00│-850.00 │10345 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│34250.00 │34250.00│0.00│3380│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│260000.00 │268400.0│10700.00│14682 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6840.00 │6640.00 │-240.00 │109531 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│277000.00 │268000.0│-9500.00│60113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│55600.00 │55000.00│-900.00 │14200 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1510000.00│1462000.│-34000.0│775 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│49650.00 │48800.00│-1100.00│1020│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│183000.00 │180000.0│-4500.00│662 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│58100.00 │56700.00│-2000.00│2504│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│79000.00 │78100.00│-1200.00│9152│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│294000.00 │286000.0│-7500.00│523 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│13000.00 │12200.00│-800.00 │23176 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4080.00 │4050.00 │-80.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│44750.00 │44250.00│-700.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│384000.00 │380500.0│-7500.00│2586│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│105000.00 │98800.00│-1700.00│386 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│146500.00 │151000.0│0.00│251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│32900.00 │32350.00│-800.00 │1790│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│86800.00 │85300.00│-1200.00│71 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│71600.00 │66800.00│-5200.00│7204│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27750.00 │27250.00│-350.00 │385 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│56800.00 │55900.00│-1400.00│595 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22900.00 │22000.00│-750.00 │1037│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│332000.00 │323500.0│-7500.00│208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│34450.00 │32600.00│-1850.00│696 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│37050.00 │34500.00│-2550.00│44942 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│211000.00 │207500.0│-4000.00│3086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│47050.00 │45750.00│-1250.00│132 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│28700.00 │27900.00│-1100.00│2592│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3180.00 │3120.00 │-90.00 │3461│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│157000.00 │151000.0│-6000.00│1586│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│109000.00 │103500.0│-5500.00│442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│57400.00 │56100.00│-2400.00│161 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│22400.00 │21800.00│-550.00 │2334│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│38150.00 │37300.00│-1150.00│373 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│218600.00 │208600.0│-9900.00│803 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│115500.00 │113000.0│-1900.00│278 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│231800.00 │221200.0│-10200.0│200 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│142500.00 │137500.0│-7200.00│2744│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│35650.00 │34800.00│-850.00 │1559│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27750.00 │27900.00│0.00│19115 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│40450.00 │39700.00│-950.00 │1556│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17400.00 │16200.00│-1250.00│4743│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33300.00 │32750.00│-900.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│38300.00 │36550.00│-1750.00│9684│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│65100.00 │62300.00│-3700.00│2117│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10550.00 │10250.00│-400.00 │3980│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│34850.00 │34650.00│-150.00 │4729│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│187000.00 │178500.0│-8500.00│14923 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│94100.00 │90400.00│-4000.00│59097 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│87100.00 │88700.00│1500.00 │11965 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8930.00 │8540.00 │-410.00 │20969 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│30350.00 │29250.00│-1450.00│454 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8370.00 │8260.00 │-190.00 │10591 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│22050.00 │21300.00│-1000.00│5495│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│47300.00 │46700.00│-700.00 │6607│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│36150.00 │33550.00│-1450.00│12671 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│38350.00 │36950.00│-1700.00│5236│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5660.00 │5860.00 │100.00 │3582│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3320.00 │3270.00 │-80.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│88300.00 │87800.00│-2000.00│915 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37300.00 │35700.00│-1000.00│592 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│10700.00 │10200.00│-350.00 │4741│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│42850.00 │41100.00│-2200.00│1222│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│29950.00 │29400.00│-450.00 │12324 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│30600.00 │29700.00│-1250.00│1174│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│20300.00 │20250.00│-400.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7635.00 │7600.00 │-170.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │46200.00 │45300.00│-2285.00│9 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │8945.00 │8945.00 │-215.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10885.00 │10780.00│-60.00 │312 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14010.00│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