[표] 코스피 지수선물·옵션 시세표(30일)-2

입력 2020-10-30 16:36  

[표] 코스피 지수선물·옵션 시세표(30일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│58000.00 │56700.00│-1500.00│1918846 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│222500.00 │214500.0│-7500.00│4287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│212000.00 │209000.0│-3500.00│12123 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22550.00 │22100.00│-450.00 │16895 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20400.00 │19950.00│-400.00 │47761 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│169500.00 │164500.0│-5500.00│97664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33200.00 │32100.00│-1300.00│3977│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│31400.00 │30450.00│-1100.00│104816 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│52600.00 │51000.00│-2100.00│137999 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│235500.00 │226000.0│-12500.0│36747 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│434000.00 │440000.0│9500.00 │60520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│137000.00 │133000.0│-4500.00│18662 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│87000.00 │83600.00│-3400.00│42469 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│28450.00 │27100.00│-1400.00│10655 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│29200.00 │28850.00│-500.00 │22404 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│69900.00 │67900.00│-2400.00│2891│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│33550.00 │33250.00│-700.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│81700.00 │81000.00│-1400.00│4016│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│79500.00 │78300.00│-1700.00│1492│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│30750.00 │30300.00│-550.00 │72666 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│127000.00 │125500.0│-3500.00│7507│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│77300.00 │76300.00│-1200.00│1139│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14400.00 │13800.00│-550.00 │34869 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│41200.00 │40050.00│-1050.00│93119 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│647000.00 │612000.0│-40000.0│46392 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8530.00 │8390.00 │-150.00 │72729 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8380.00 │8200.00 │-110.00 │18970 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│81400.00 │79800.00│-1700.00│138408 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│27300.00 │26700.00│-400.00 │16307 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│143000.00 │142000.0│-1000.00│3361│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│32650.00 │30800.00│-2400.00│4247│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│297500.00 │290000.0│-9000.00│52365 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20500.00 │20050.00│-300.00 │29826 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11400.00 │11050.00│-350.00 │8710│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│55000.00 │54400.00│-1100.00│3917│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│382000.00 │381000.0│-1000.00│147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8300.00 │8210.00 │-190.00 │6020│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│82600.00 │78000.00│-5400.00│38053 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│24450.00 │24150.00│-600.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13200.00 │13150.00│-250.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│14250.00 │13800.00│-350.00 │49474 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│84800.00 │83100.00│-1700.00│1692│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│241000.00 │232000.0│-8500.00│22667 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│64000.00 │63000.00│-1000.00│15858 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5050.00 │5040.00 │-30.00 │23968 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│30200.00 │29450.00│-800.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25500.00 │25100.00│-350.00 │1414│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│810000.00 │771000.0│-41000.0│2477│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│33650.00 │33600.00│-100.00 │395 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│71100.00 │68800.00│-1900.00│9447│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22150.00 │21950.00│-200.00 │1906│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│30350.00 │30400.00│150.00 │18967 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│44000.00 │41700.00│-2550.00│3630│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│73500.00 │74200.00│-800.00 │4111│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│21650.00 │20000.00│-1850.00│2891│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5550.00 │5470.00 │-220.00 │11177 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6490.00 │6210.00 │-290.00 │29450 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12000.00 │12000.00│-100.00 │231 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15450.00 │15400.00│-100.00 │3499│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│157000.00 │150500.0│-8000.00│6227│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9740.00 │9450.00 │-450.00 │8720│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│65900.00 │61800.00│-4500.00│10910 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│186500.00 │183000.0│-5000.00│1065│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4500.00 │4490.00 │-20.00 │1170│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│133500.00 │133000.0│-1500.00│8589│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5220.00 │5170.00 │-70.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│171000.00 │169000.0│-2000.00│3520│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│165500.00 │157000.0│-8500.00│9215│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│20500.00 │20750.00│0.00│563 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│111500.00 │110000.0│-1000.00│38646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│24900.00 │23800.00│-650.00 │8030│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1560.00 │1530.00 │-20.00 │13769 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│45950.00 │43500.00│-2200.00│359966 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│176000.00 │167000.0│-10500.0│5781│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28450.00 │28050.00│-750.00 │2269│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24200.00 │23100.00│-1500.00│1787│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│342000.00 │329500.0│-12500.0│23444 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13000.00 │12800.00│-250.00 │1139│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18250.00 │17350.00│-1000.00│2471│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│32450.00 │30900.00│-2000.00│390 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│265100.00 │263400.0│-1600.00│10064 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6860.00 │6600.00 │-290.00 │12681 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│252000.00 │240000.0│-13500.0│31648 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│40450.00 │38900.00│-1350.00│5919│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1508000.00│1500000.│-4000.00│141 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│45350.00 │43750.00│-1750.00│2559│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│185500.00 │179000.0│-7000.00│1354│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│55700.00 │53400.00│-2400.00│2081│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│70100.00 │69700.00│-700.00 │1331│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│268500.00 │262500.0│-8500.00│306 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│11750.00 │11250.00│-550.00 │6451│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4070.00 │4020.00 │-80.00 │1848│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│44800.00 │44200.00│-850.00 │588 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│365000.00 │361500.0│-8500.00│439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│94000.00 │93800.00│-6700.00│7083│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│156500.00 │153000.0│-3500.00│1498│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│32700.00 │32450.00│-450.00 │972 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│82000.00 │82900.00│500.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│61500.00 │59500.00│-1600.00│788 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27500.00 │27300.00│-350.00 │107 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│60800.00 │59300.00│-1500.00│1377│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20150.00 │19950.00│-100.00 │393 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│286000.00 │288000.0│0.00│215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│28300.00 │28200.00│-300.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│37500.00 │35550.00│-1250.00│18759 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│211500.00 │208000.0│-3500.00│265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│44450.00 │43550.00│-1200.00│272 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28850.00 │28100.00│-1000.00│1822│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3350.00 │3270.00 │-120.00 │2229│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│194500.00 │193500.0│-1000.00│8750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│111500.00 │102500.0│-9000.00│3260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│65500.00 │66300.00│0.00│1955│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19150.00 │18850.00│-450.00 │764 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│38950.00 │38100.00│-250.00 │473 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│184700.00 │183100.0│-2400.00│228 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│114200.00 │111100.0│-4300.00│27 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│230400.00 │222000.0│-11600.0│149 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│135900.00 │131600.0│-5200.00│175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37550.00 │35800.00│-2000.00│918 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│28750.00 │28850.00│350.00 │10072 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│37200.00 │37100.00│-350.00 │3214│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17850.00 │17800.00│50.00 │4530│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│32800.00 │32450.00│-250.00 │3492│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31200.00 │30400.00│-700.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62800.00 │62500.00│-300.00 │1393│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9880.00 │9680.00 │-260.00 │2189│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│29100.00 │28750.00│-450.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│122500.00 │117500.0│-6000.00│8200│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│88500.00 │84600.00│-5000.00│17162 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│75600.00 │73700.00│-1900.00│6072│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7300.00 │7040.00 │-260.00 │11562 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28750.00 │28600.00│-600.00 │249 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8970.00 │8890.00 │-130.00 │10024 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20200.00 │19800.00│-150.00 │2837│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│42250.00 │42450.00│-600.00 │3095│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│28350.00 │27700.00│-950.00 │4321│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│31700.00 │30200.00│-1750.00│1153│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5550.00 │5510.00 │-60.00 │10350 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3630.00 │3540.00 │-130.00 │2502│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│73500.00 │72500.00│-1800.00│681 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│32800.00 │32000.00│-1150.00│638 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9040.00 │8840.00 │-340.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│35150.00 │34300.00│-1200.00│246 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│28450.00 │27000.00│-1600.00│5065│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│29000.00 │28200.00│-900.00 │1753│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│20500.00 │20400.00│-500.00 │60 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7650.00 │7565.00 │90.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │42740.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9410.00 │9420.00 │70.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10890.00 │10685.00│-140.00 │316 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13975.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>

관련뉴스

    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

    강연회·행사 더보기

    7일간 등록된 일정이 없습니다.

    이벤트

    7일간 등록된 일정이 없습니다.

    공지사항 더보기

    open ​​
    핀(구독)!