[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│85200.00 │82300.00│-1500.00│2183911 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│251500.00 │242500.0│-5500.00│28263 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│252000.00 │245500.0│-4000.00│17740 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│23750.00 │24000.00│300.00 │125948 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│23600.00 │22650.00│-900.00 │207338 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│242000.00 │227500.0│-12000.0│167359 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│40100.00 │37850.00│-1900.00│14792 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│32300.00 │30750.00│-1150.00│91317 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│89100.00 │83000.00│-5300.00│732400 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│334000.00 │317500.0│-12500.0│47983 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│770000.00 │735000.0│-33000.0│49734 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│213000.00 │204000.0│-5000.00│72977 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│167000.00 │153500.0│-10500.0│198594 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│32300.00 │30850.00│-1300.00│8749│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│41050.00 │38350.00│-2300.00│36806 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│105500.00 │99600.00│-3900.00│9440│
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│37050.00 │36400.00│-650.00 │5036│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│81500.00 │80000.00│-1700.00│12889 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│98000.00 │93500.00│-4400.00│8318│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│34800.00 │32900.00│-1500.00│159199 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│283000.00 │281500.0│5500.00 │299778 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│98900.00 │94900.00│-2900.00│7578│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22800.00 │21250.00│-1250.00│264782 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│41800.00 │40350.00│-400.00 │110938 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│956000.00 │915000.0│-25000.0│37183 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9830.00 │9440.00 │-330.00 │72044 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8270.00 │8060.00 │-170.00 │24262 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│128000.00 │123500.0│500.00 │469209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│39600.00 │37350.00│-2150.00│25558 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│172000.00 │164000.0│-5000.00│12971 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│44000.00 │41200.00│-2950.00│4221│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│360000.00 │344000.0│-11500.0│88064 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29750.00 │27800.00│-1700.00│87989 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12300.00 │12100.00│-150.00 │116057 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│71300.00 │68000.00│-2200.00│8726│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│409000.00 │402500.0│-1000.00│2245│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8110.00 │7840.00 │-190.00 │3317│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│27400.00 │25900.00│-1350.00│1875│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│16350.00 │16350.00│400.00 │10362 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12500.00 │11450.00│-850.00 │77754 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│110500.00 │104000.0│-4000.00│3285│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│278500.00 │261000.0│-14500.0│10261 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│73800.00 │70200.00│-3000.00│24033 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6480.00 │6120.00 │-320.00 │53927 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31300.00 │29700.00│-1150.00│209 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│41000.00 │40650.00│0.00│38229 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│963000.00 │950000.0│-21000.0│9187│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│32600.00 │31500.00│-1100.00│2107│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│86600.00 │81200.00│-5100.00│52588 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│31500.00 │31250.00│0.00│55234 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│42050.00 │40300.00│-1650.00│68215 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│95000.00 │89500.00│-5000.00│37984 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│83100.00 │80900.00│-1900.00│37555 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24150.00 │23150.00│-750.00 │8017│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5540.00 │5480.00 │-30.00 │2698│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6710.00 │6420.00 │-90.00 │8722│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│16000.00 │15200.00│-700.00 │2533│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│26250.00 │25800.00│-250.00 │4249│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│211000.00 │200000.0│-8500.00│32657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11350.00 │11100.00│-250.00 │8453│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│104000.00 │98100.00│-4900.00│15893 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│330000.00 │310000.0│-13000.0│39116 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5320.00 │5170.00 │-50.00 │6574│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│262500.00 │247500.0│-27500.0│82767 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6530.00 │6220.00 │-320.00 │4800│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│209000.00 │194500.0│-14000.0│12227 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│236500.00 │222500.0│-9500.00│8792│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20200.00 │19300.00│-950.00 │3354│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│136000.00 │130000.0│-4000.00│18120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│33400.00 │32000.00│-1200.00│13869 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2790.00 │2620.00 │-110.00 │21043 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│51400.00 │48400.00│-2800.00│169583 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│202000.00 │191000.0│-9000.00│11887 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│44800.00 │42050.00│-2300.00│3704│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20150.00 │19850.00│-100.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│460000.00 │441500.0│-16500.0│80101 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16350.00 │15700.00│-650.00 │9125│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20600.00 │19950.00│-250.00 │4908│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│37200.00 │35000.00│-1850.00│3078│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│168500.00 │164800.0│-4300.00│9853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8180.00 │7610.00 │-660.00 │11682 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│333000.00 │324000.0│-9500.00│56247 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│47650.00 │45000.00│-2250.00│17614 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1600000.00│1551000.│-23000.0│570 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│61700.00 │59300.00│-2200.00│5070│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│175500.00 │168000.0│-6500.00│870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│83300.00 │80800.00│-3700.00│7305│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71000.00 │70000.00│-900.00 │4648│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│406500.00 │379500.0│-39500.0│5343│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│17800.00 │16750.00│-1050.00│7890│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6900.00 │6930.00 │0.00│15733 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38150.00 │36900.00│-850.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│450000.00 │430000.0│-18500.0│2857│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│97000.00 │93900.00│-2600.00│159 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│209000.00 │197000.0│-9000.00│169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35150.00 │34650.00│-450.00 │4827│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│82300.00 │79900.00│-2700.00│104 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│68300.00 │66100.00│-2200.00│1080│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27400.00 │26800.00│-600.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│79400.00 │77400.00│-1700.00│1313│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│28400.00 │26550.00│-1550.00│3768│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│287500.00 │280000.0│-7500.00│119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│38000.00 │37100.00│-700.00 │4194│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│73100.00 │68700.00│-3200.00│10925 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│239500.00 │232000.0│-6000.00│1175│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│53700.00 │51800.00│-1800.00│1463│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35400.00 │34700.00│-900.00 │2182│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3560.00 │3540.00 │10.00 │65046 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│300000.00 │284500.0│-15500.0│5489│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│108000.00 │103500.0│-4500.00│3297│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│79900.00 │76800.00│-3100.00│421 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│28000.00 │26800.00│-1200.00│5917│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│59300.00 │56500.00│-2500.00│1274│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│123000.00 │116100.0│-6900.00│105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│166200.00 │163000.0│-5000.00│485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│308000.00 │292300.0│-19700.0│244 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│162500.00 │153400.0│-6200.00│2366│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│39100.00 │37400.00│-950.00 │9478│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│32600.00 │31200.00│-1400.00│12516 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│43800.00 │42350.00│-1150.00│4755│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16300.00 │15350.00│-950.00 │3101│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│51000.00 │48300.00│-1900.00│3753│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│31450.00 │30450.00│-800.00 │418 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│83600.00 │83300.00│-300.00 │3681│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│12200.00 │11250.00│-800.00 │20075 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│32050.00 │30500.00│-1400.00│4642│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│137000.00 │131500.0│-4000.00│23956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│149800.00 │144800.0│-4300.00│35972 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│140500.00 │132000.0│-5500.00│7712│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6910.00 │6300.00 │-620.00 │4415│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│41500.00 │39500.00│-2050.00│588 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9180.00 │8710.00 │-370.00 │22643 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│28950.00 │26950.00│-2000.00│19986 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│70100.00 │71700.00│2300.00 │43752 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│32400.00 │31600.00│-650.00 │2818│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│34450.00 │31800.00│-2300.00│6578│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6570.00 │6050.00 │-510.00 │3032│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4620.00 │4430.00 │-160.00 │7071│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│125000.00 │122500.0│500.00 │6561│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│67700.00 │61700.00│-5800.00│17547 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12450.00 │11950.00│-350.00 │7091│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│45700.00 │43750.00│-1350.00│1397│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│31750.00 │30350.00│-900.00 │5230│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│47150.00 │44100.00│-2500.00│3912│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22800.00 │21750.00│-600.00 │1638│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│122000.00 │111500.0│-9000.00│6938│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10655.00 │10325.00│-245.00 │165 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │48400.00 │48335.00│-475.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10480.00 │10375.00│-115.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12205.00 │12055.00│-115.00 │1559│
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │18895.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>