[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│88900.00 │86900.00│-1600.00│1500671 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│258500.00 │255000.0│-2500.00│17158 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│273000.00 │261500.0│-8500.00│12263 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24050.00 │23850.00│-150.00 │48097 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24800.00 │24200.00│-600.00 │118215 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│262500.00 │257000.0│-9000.00│129553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│42000.00 │41100.00│-600.00 │8538│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│33550.00 │32900.00│-450.00 │41390 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│89600.00 │87900.00│-3800.00│361631 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│360000.00 │352000.0│-11000.0│39094 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│749000.00 │789000.0│44000.00│45158 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│213000.00 │213000.0│1500.00 │78124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│182500.00 │177000.0│-8500.00│304598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│33600.00 │34500.00│850.00 │9883│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│45900.00 │44450.00│-1500.00│24028 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│113500.00 │107000.0│-9000.00│14292 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│39900.00 │39050.00│-650.00 │2159│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│81100.00 │81200.00│300.00 │13820 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│108000.00 │104000.0│-5000.00│8692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│37000.00 │36500.00│-800.00 │86267 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│278000.00 │279500.0│2500.00 │136859 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│109500.00 │106000.0│-2500.00│3826│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│23050.00 │23150.00│200.00 │251270 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│44800.00 │44100.00│-700.00 │79169 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│989000.00 │978000.0│-14000.0│23233 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9950.00 │9800.00 │-130.00 │76168 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8160.00 │8120.00 │-10.00 │26201 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│132000.00 │129000.0│-3000.00│222440 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│43650.00 │41450.00│-1000.00│20511 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│176000.00 │173500.0│-2500.00│11675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│45500.00 │43950.00│-1100.00│1140│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│327500.00 │344000.0│21000.00│189118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 10)│33100.00 │34750.00│2100.00 │174849 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12400.00 │12200.00│-150.00 │99396 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│73500.00 │73100.00│-800.00 │12103 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│431500.00 │429000.0│-6500.00│1342│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8590.00 │8470.00 │-130.00 │1875│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│28600.00 │28300.00│-250.00 │1616│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│17200.00 │16200.00│-1200.00│18771 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│13500.00 │13400.00│0.00│11094 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│118500.00 │116500.0│1000.00 │2173│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│293500.00 │289500.0│-4500.00│4667│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│79300.00 │77000.00│-1800.00│12198 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6840.00 │6730.00 │-130.00 │23071 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│32550.00 │32150.00│-650.00 │142 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42300.00 │39900.00│-2400.00│26523 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│973000.00 │989000.0│16000.00│6516│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│34000.00 │34900.00│1050.00 │8477│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│87300.00 │87000.00│-800.00 │35480 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│32150.00 │30900.00│-1200.00│28830 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│45200.00 │44250.00│-450.00 │78581 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│105000.00 │107000.0│-2000.00│21543 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│86500.00 │88400.00│2700.00 │74889 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24450.00 │25400.00│950.00 │12395 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5720.00 │5620.00 │-120.00 │3362│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│7060.00 │6880.00 │-250.00 │1382│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│16000.00 │16550.00│550.00 │2626│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│29850.00 │27400.00│-1550.00│5028│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│206000.00 │198500.0│-7000.00│13543 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11800.00 │11650.00│-100.00 │12650 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│110500.00 │108500.0│1000.00 │4118│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│339000.00 │328500.0│-13500.0│28117 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5500.00 │5490.00 │10.00 │26316 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│189500.00 │190500.0│3500.00 │10493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6740.00 │6690.00 │-50.00 │4259│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│208000.00 │202500.0│-4500.00│8196│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│234500.00 │238500.0│8000.00 │26673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20250.00 │20050.00│-650.00 │288 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│152000.00 │147000.0│-5000.00│30366 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│36000.00 │34900.00│-1250.00│17269 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│3020.00 │2930.00 │-70.00 │28483 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│57000.00 │56800.00│-200.00 │89484 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│218500.00 │212000.0│-9500.00│13816 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│49000.00 │47850.00│-1150.00│8739│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│21350.00 │20900.00│-500.00 │1149│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│459000.00 │464000.0│9000.00 │69654 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│15950.00 │16650.00│800.00 │13207 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│22200.00 │21550.00│-750.00 │4675│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│40500.00 │41400.00│2300.00 │37343 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│165500.00 │168600.0│3700.00 │6747│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8830.00 │8620.00 │-140.00 │13532 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│311000.00 │310000.0│-2500.00│23976 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│51000.00 │52900.00│1700.00 │23692 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1539000.00│1561000.│22000.00│1221│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│63400.00 │64300.00│600.00 │4849│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│181500.00 │180000.0│-3000.00│199 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│80700.00 │79700.00│-1000.00│1224│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│72900.00 │73300.00│-2000.00│4375│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│363500.00 │363000.0│-6000.00│186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18200.00 │17950.00│-250.00 │4490│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│5120.00 │5260.00 │140.00 │2158│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│40600.00 │40200.00│-1150.00│1144│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│449000.00 │445000.0│1000.00 │1053│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│99700.00 │99900.00│400.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│213000.00 │214500.0│5500.00 │396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35250.00 │35600.00│450.00 │1678│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│84700.00 │84300.00│-1000.00│5 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│73600.00 │72500.00│-800.00 │1138│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│28050.00 │28000.00│-250.00 │585 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│81000.00 │83200.00│2800.00 │4201│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│28150.00 │28950.00│800.00 │5036│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│289000.00 │290500.0│0.00│192 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│43100.00 │41300.00│-1550.00│6571│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│80200.00 │78100.00│-2100.00│14819 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│253500.00 │252500.0│2500.00 │4841│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│53400.00 │54400.00│1500.00 │4848│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│33800.00 │34200.00│400.00 │1401│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3580.00 │3560.00 │-30.00 │34764 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│274500.00 │273500.0│-2500.00│1158│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│105000.00 │110500.0│8500.00 │7456│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│82300.00 │81800.00│-1100.00│278 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│23500.00 │23950.00│100.00 │264 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│61400.00 │62500.00│1200.00 │654 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│126600.00 │135200.0│8600.00 │641 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│167400.00 │171900.0│5900.00 │2842│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│348000.00 │338000.0│-10000.0│476 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│163400.00 │164800.0│1700.00 │683 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│40200.00 │39050.00│-750.00 │986 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│32000.00 │33300.00│1150.00 │7995│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│45000.00 │45200.00│450.00 │5100│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16300.00 │16950.00│900.00 │5986│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│51000.00 │49450.00│0.00│14019 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│33250.00 │32450.00│-850.00 │1266│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│87500.00 │85900.00│-1600.00│930 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11700.00 │11450.00│-200.00 │2615│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│31500.00 │32650.00│1350.00 │4062│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│123500.00 │127500.0│5500.00 │17665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│143900.00 │144100.0│1600.00 │22552 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│128000.00 │139000.0│9000.00 │18681 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│7280.00 │7100.00 │-190.00 │7515│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│42800.00 │43100.00│-300.00 │674 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9540.00 │9520.00 │-180.00 │8914│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│30950.00 │31500.00│650.00 │2413│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│61600.00 │64800.00│3000.00 │34990 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│34600.00 │34500.00│-150.00 │1202│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│38000.00 │38100.00│100.00 │7510│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6770.00 │6890.00 │100.00 │8494│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│5330.00 │5110.00 │-90.00 │32012 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│118500.00 │122000.0│2000.00 │8027│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│74000.00 │69200.00│-2300.00│10745 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│13450.00 │12950.00│-650.00 │2910│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│46300.00 │46800.00│150.00 │1951│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│35800.00 │34500.00│-1000.00│3374│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│48000.00 │45300.00│-1400.00│2970│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│23350.00 │22850.00│-500.00 │1413│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10785.00 │10920.00│215.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │47800.00 │47800.00│-1400.00│3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10810.00 │10810.00│-85.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12520.00 │12510.00│-55.00 │47 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19485.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>