[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│85000.00 │84600.00│0.00│1116101 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│248000.00 │245500.0│0.00│15874 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│263000.00 │262500.0│0.00│8309│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24450.00 │24350.00│-50.00 │21848 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│23600.00 │23500.00│0.00│102429 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│246000.00 │246500.0│5500.00 │276541 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│39550.00 │39150.00│-150.00 │7785│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│32150.00 │31850.00│0.00│58814 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│92400.00 │98400.00│8900.00 │1661318 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│359500.00 │350000.0│14000.00│101376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│759000.00 │760000.0│7000.00 │22313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│212500.00 │210500.0│1000.00 │53250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│160500.00 │165000.0│6500.00 │180668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│32200.00 │31600.00│-300.00 │2233│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│41050.00 │40750.00│500.00 │23155 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│104000.00 │104000.0│500.00 │3991│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│38400.00 │38250.00│200.00 │4922│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│80200.00 │80000.00│0.00│4281│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│100500.00 │99100.00│300.00 │4127│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│35700.00 │34900.00│-100.00 │125644 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│320500.00 │319000.0│1000.00 │133839 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│101000.00 │101500.0│2800.00 │2245│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22500.00 │22800.00│450.00 │232605 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│42600.00 │41950.00│0.00│91402 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│979000.00 │1002000.│36000.00│32735 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9980.00 │9900.00 │10.00 │60150 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8770.00 │8770.00 │120.00 │43179 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│131500.00 │130500.0│0.00│199331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│41550.00 │42950.00│2050.00 │17016 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│171000.00 │171500.0│500.00 │12260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│45050.00 │45450.00│1000.00 │9072│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│367000.00 │371000.0│7500.00 │88993 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29500.00 │29700.00│550.00 │73378 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12450.00 │12500.00│200.00 │97493 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│72700.00 │72500.00│400.00 │26409 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│421000.00 │421000.0│-5500.00│1162│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8210.00 │8210.00 │0.00│3714│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│26750.00 │26800.00│250.00 │477 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│18850.00 │19300.00│600.00 │20564 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12050.00 │11950.00│200.00 │26504 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│111500.00 │110500.0│1000.00 │925 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│281000.00 │277500.0│0.00│9515│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│73500.00 │72100.00│-1100.00│12765 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6450.00 │6260.00 │-200.00 │67433 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31400.00 │31250.00│50.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42400.00 │42350.00│450.00 │10935 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│1003000.00│1009000.│23000.00│11725 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│32600.00 │32550.00│-50.00 │1045│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│85900.00 │85700.00│0.00│18481 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│34450.00 │34600.00│600.00 │20061 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│44000.00 │45200.00│1850.00 │69285 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│95300.00 │94700.00│4100.00 │26162 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│82500.00 │81400.00│400.00 │16907 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│23850.00 │24100.00│250.00 │4770│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5750.00 │5560.00 │-170.00 │3899│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6630.00 │6650.00 │100.00 │6587│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15650.00 │15450.00│50.00 │243 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27450.00 │27100.00│150.00 │3902│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│205500.00 │215500.0│15000.00│21075 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11850.00 │11700.00│0.00│5152│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│109500.00 │107500.0│-500.00 │2868│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│333000.00 │326500.0│1500.00 │17654 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5380.00 │5390.00 │20.00 │2403│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│253000.00 │248000.0│-3000.00│29395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6600.00 │6670.00 │50.00 │2164│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│196500.00 │196000.0│1000.00 │6547│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│228500.00 │228500.0│500.00 │5593│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20200.00 │20250.00│50.00 │401 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│133500.00 │137000.0│4500.00 │24498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│34150.00 │34100.00│100.00 │4099│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2900.00 │2830.00 │-10.00 │14710 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│52400.00 │51900.00│-200.00 │49213 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│207000.00 │214500.0│12500.00│36064 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│46400.00 │46900.00│500.00 │3708│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20500.00 │20200.00│-250.00 │1089│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│449500.00 │463000.0│16500.00│58507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│15950.00 │16000.00│200.00 │2393│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20500.00 │20150.00│-200.00 │2774│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│38400.00 │40200.00│2200.00 │1424│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│175500.00 │175200.0│2600.00 │3566│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8050.00 │8020.00 │30.00 │787 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│357500.00 │349000.0│-6500.00│75602 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│48150.00 │49250.00│1900.00 │22939 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1622000.00│1635000.│33000.00│637 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│60000.00 │59900.00│-800.00 │1145│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│171500.00 │171000.0│-500.00 │215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│81000.00 │78000.00│-2200.00│2508│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71900.00 │71700.00│0.00│3428│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│376500.00 │372000.0│-6500.00│1934│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18100.00 │18900.00│950.00 │17846 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6710.00 │6730.00 │60.00 │1349│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38200.00 │37500.00│-100.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│447000.00 │446500.0│1000.00 │1353│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│96700.00 │98100.00│700.00 │72 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│204500.00 │205000.0│3500.00 │58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35000.00 │34550.00│-400.00 │5270│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│82000.00 │83500.00│300.00 │39 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│66400.00 │66900.00│400.00 │374 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│28000.00 │27900.00│400.00 │307 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│80000.00 │79500.00│800.00 │944 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│27650.00 │27600.00│150.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│285000.00 │284000.0│-1000.00│94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│39000.00 │39000.00│0.00│989 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│73200.00 │80100.00│8700.00 │46343 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│241500.00 │239500.0│1000.00 │882 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│51800.00 │52000.00│0.00│276 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│35150.00 │35350.00│0.00│1135│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3620.00 │3710.00 │120.00 │74048 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│312000.00 │316500.0│6000.00 │5292│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│107000.00 │105000.0│0.00│181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│80000.00 │80000.00│1300.00 │106 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│27750.00 │27200.00│-400.00 │5138│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│58400.00 │60300.00│2700.00 │1494│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│131100.00 │136200.0│10400.00│1334│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│160800.00 │164300.0│4600.00 │85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│318500.00 │324400.0│6400.00 │126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│163700.00 │161900.0│700.00 │278 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│40900.00 │41250.00│450.00 │1554│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│31800.00 │32850.00│1350.00 │4925│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│43700.00 │44200.00│850.00 │2576│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│15850.00 │15500.00│-250.00 │865 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│49350.00 │48900.00│-200.00 │2095│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│31300.00 │30950.00│0.00│2087│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│82100.00 │85300.00│3100.00 │4128│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11600.00 │11900.00│550.00 │12256 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│31800.00 │31400.00│-50.00 │2231│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│144000.00 │146000.0│2500.00 │23329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│152100.00 │149600.0│-700.00 │34080 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│135500.00 │141000.0│7000.00 │13226 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│7110.00 │6970.00 │-50.00 │10568 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│40800.00 │41100.00│900.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9000.00 │9120.00 │110.00 │17395 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│30250.00 │31150.00│1550.00 │16617 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│76200.00 │79100.00│3400.00 │27743 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│28850.00 │24500.00│-7550.00│45906 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│34200.00 │34200.00│0.00│1175│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6680.00 │6850.00 │210.00 │12230 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4680.00 │4580.00 │0.00│2445│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│137000.00 │137000.0│500.00 │5121│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│64500.00 │64300.00│700.00 │5653│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12500.00 │12300.00│-50.00 │6764│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│45750.00 │46200.00│500.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│32200.00 │32000.00│0.00│3976│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│46450.00 │47200.00│450.00 │2335│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22300.00 │22750.00│800.00 │987 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│122500.00 │126500.0│5000.00 │2712│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10495.00 │10495.00│-45.00 │75 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │49805.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10570.00 │10635.00│120.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12510.00 │12505.00│40.00 │41 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19285.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>