[표] 코스피 지수선물·옵션 시세표(24일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2020-09-24 16:32  

[표] 코스피 지수선물·옵션 시세표(24일)-2

[표] 코스피 지수선물·옵션 시세표(24일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│57500.00 │57600.00│-700.00 │1760840 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│231500.00 │230500.0│-2500.00│7407│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│192500.00 │188000.0│-6000.00│15362 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│22750.00 │22350.00│-500.00 │32095 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20000.00 │19800.00│-350.00 │68944 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│173500.00 │171000.0│-8500.00│200428 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│29550.00 │29150.00│-750.00 │6837│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│27300.00 │27250.00│-400.00 │24593 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│44750.00 │44650.00│-1500.00│173490 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│223500.00 │222000.0│-7500.00│25166 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│425000.00 │410000.0│-28500.0│56653 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│133000.00 │130500.0│-5500.00│33010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│89800.00 │89300.00│-1900.00│102086 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24000.00 │23900.00│-450.00 │779 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│23800.00 │23300.00│-1000.00│14477 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│74100.00 │72000.00│-2800.00│6082│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│30850.00 │30400.00│-750.00 │1762│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│81600.00 │80000.00│-2200.00│8923│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│79500.00 │77900.00│-3300.00│7189│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│27550.00 │27450.00│-350.00 │30132 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│143500.00 │137500.0│-10500.0│33357 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│80800.00 │78900.00│-2600.00│2821│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│15650.00 │14950.00│-1050.00│116381 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37250.00 │37200.00│-350.00 │80797 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│619000.00 │614000.0│-16000.0│63440 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│8490.00 │8350.00 │-330.00 │125022 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│8730.00 │8940.00 │210.00 │169275 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│83000.00 │84700.00│600.00 │519842 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│23650.00 │23200.00│-900.00 │15020 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│139500.00 │142500.0│500.00 │13288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│32000.00 │31100.00│-1150.00│2758│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│289000.00 │293500.0│-3000.00│57716 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18200.00 │18000.00│-500.00 │17255 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11200.00 │11000.00│-300.00 │14678 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│50900.00 │50200.00│-1400.00│7185│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│368000.00 │363500.0│-16500.0│567 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│7820.00 │7740.00 │-140.00 │1753│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│77500.00 │75000.00│-3400.00│13263 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│25350.00 │24650.00│-1150.00│2665│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13050.00 │13050.00│-400.00 │1197│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│13000.00 │13100.00│-300.00 │81757 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│76400.00 │76700.00│-800.00 │796 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│202500.00 │198000.0│-8500.00│6089│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│58400.00 │57600.00│-1800.00│10549 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5100.00 │5080.00 │-40.00 │29446 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28150.00 │27700.00│-650.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│24900.00 │25300.00│-350.00 │7889│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│791000.00 │784000.0│-26000.0│4935│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│34400.00 │33700.00│-1150.00│6546│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│75700.00 │70900.00│-1700.00│97445 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│22450.00 │22400.00│-350.00 │2327│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│30000.00 │29900.00│-750.00 │35706 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│40150.00 │39850.00│-1450.00│4785│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│74200.00 │72700.00│-2700.00│51366 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│20950.00 │20700.00│-450.00 │2088│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5000.00 │4990.00 │-70.00 │5825│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5240.00 │5240.00 │140.00 │3711│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12000.00 │11750.00│-300.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15200.00 │15000.00│-250.00 │2738│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│151500.00 │145500.0│-9000.00│9065│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│8980.00 │8940.00 │-180.00 │13024 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│57200.00 │54200.00│-2300.00│17272 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│197000.00 │189500.0│-10500.0│2411│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4740.00 │4690.00 │-140.00 │1009│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│95600.00 │94600.00│-2200.00│4594│
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5470.00 │5340.00 │-290.00 │2791│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│163500.00 │167500.0│1500.00 │4607│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│160000.00 │158500.0│-3500.00│3940│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│19900.00 │20550.00│600.00 │7094│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│104500.00 │102000.0│-4000.00│3924│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│24100.00 │23900.00│-800.00 │8129│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1470.00 │1450.00 │-50.00 │3078│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│35500.00 │37100.00│-50.00 │650228 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│137500.00 │139500.0│0.00│4682│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│28200.00 │27550.00│-1300.00│2009│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22150.00 │21450.00│-650.00 │1279│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│361500.00 │351500.0│-13000.0│53567 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│13400.00 │13050.00│-600.00 │3803│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│17000.00 │16700.00│-700.00 │5270│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│34600.00 │32000.00│-3050.00│3312│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│263000.00 │254800.0│-11900.0│9458│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6610.00 │6870.00 │50.00 │141078 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│260000.00 │249000.0│-16000.0│41248 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│55000.00 │51800.00│-4000.00│26259 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1439000.00│1415000.│-38000.0│324 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│47400.00 │47350.00│-850.00 │1635│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│178000.00 │182500.0│2500.00 │1043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│53100.00 │51200.00│-3400.00│1940│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│78100.00 │74500.00│-3500.00│5567│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│270500.00 │262000.0│-14000.0│579 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12000.00 │12000.00│-250.00 │16685 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4030.00 │3930.00 │-110.00 │1073│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│44350.00 │45300.00│950.00 │456 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│377000.00 │388000.0│4500.00 │2323│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│103500.00 │104000.0│-500.00 │1112│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│143500.00 │143000.0│-4000.00│174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│32150.00 │32150.00│-350.00 │1254│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│85800.00 │86200.00│-500.00 │59 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│64400.00 │61900.00│-2600.00│2694│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27000.00 │26800.00│-450.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│53800.00 │53400.00│-1400.00│773 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│21100.00 │20550.00│-950.00 │1633│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│320000.00 │316000.0│-8000.00│247 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31950.00 │31400.00│-1200.00│425 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│35650.00 │33350.00│-2900.00│34940 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│204000.00 │202500.0│-5000.00│1162│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│44600.00 │43700.00│-1800.00│262 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│27650.00 │26200.00│-1700.00│15879 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3100.00 │3080.00 │-70.00 │6261│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│152500.00 │153000.0│-2500.00│6388│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│102000.00 │101500.0│-2500.00│381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│55900.00 │54500.00│-2900.00│38 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│21750.00 │20750.00│-1450.00│3281│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│36700.00 │36650.00│-500.00 │790 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│200600.00 │199300.0│-2900.00│400 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│111600.00 │110400.0│-3100.00│388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│217000.00 │216900.0│-3800.00│238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│136000.00 │133400.0│-6600.00│2070│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│36200.00 │36500.00│-350.00 │6943│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│26750.00 │26000.00│-1450.00│8184│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│39800.00 │39600.00│-450.00 │3950│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│16200.00 │15800.00│-600.00 │1399│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│32700.00 │32150.00│-1100.00│1351│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│35500.00 │33750.00│-2200.00│6032│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│62600.00 │60700.00│-1900.00│1922│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10050.00 │9780.00 │-520.00 │7630│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│34550.00 │33750.00│-1100.00│20851 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│173500.00 │166500.0│-7000.00│21688 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│87500.00 │85300.00│-5200.00│44181 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│83900.00 │76600.00│-9400.00│30765 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│8570.00 │7830.00 │-790.00 │26651 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│28500.00 │28100.00│-1050.00│322 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8200.00 │8100.00 │-150.00 │8189│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│21150.00 │20750.00│-950.00 │3241│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│45900.00 │42400.00│-3950.00│19862 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│32800.00 │30900.00│-2700.00│8475│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│37700.00 │35450.00│-2850.00│12426 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5830.00 │5800.00 │-180.00 │5475│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3320.00 │3300.00 │-50.00 │2994│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│83200.00 │77400.00│-8200.00│2800│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│36400.00 │35600.00│-1450.00│938 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│8980.00 │9270.00 │-350.00 │18364 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│40300.00 │39000.00│-1800.00│1012│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│29500.00 │28250.00│-1950.00│3222│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│29850.00 │29650.00│-1000.00│956 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│20150.00 │19850.00│-600.00 │72 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7380.00 │7345.00 │-200.00 │51 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │42900.00 │42875.00│-2120.00│3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │8745.00 │8735.00 │-180.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10675.00 │10550.00│-205.00 │702 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13865.00│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