[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│83400.00 │83200.00│-200.00 │843683 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│257000.00 │252500.0│-7000.00│17312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│263500.00 │269000.0│4500.00 │17954 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24100.00 │24100.00│0.00│40897 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│23600.00 │24050.00│450.00 │152226 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│238000.00 │233500.0│-16500.0│141104 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│38950.00 │39700.00│600.00 │5855│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│32300.00 │32900.00│850.00 │135380 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│94000.00 │85600.00│-15900.0│810439 │
│ │ ││0 ││
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│340000.00 │322000.0│-32000.0│67851 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│773000.00 │770000.0│-7000.00│14970 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│205500.00 │204000.0│-3500.00│29840 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│158500.00 │156500.0│-1500.00│84791 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│32150.00 │33700.00│1150.00 │4637│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│40350.00 │40800.00│-200.00 │24306 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│105500.00 │104000.0│-500.00 │2090│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│38500.00 │39000.00│900.00 │4692│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│80000.00 │79900.00│-400.00 │7138│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│98200.00 │100500.0│2500.00 │6277│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│36350.00 │37450.00│1150.00 │139445 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│291500.00 │281500.0│-22000.0│134990 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│100500.00 │100500.0│900.00 │630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│22900.00 │22950.00│50.00 │163467 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│44400.00 │45050.00│650.00 │122214 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│1016000.00│995000.0│-35000.0│15955 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9810.00 │9960.00 │160.00 │59538 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│9190.00 │8800.00 │-230.00 │52571 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│127000.00 │125500.0│-2000.00│174984 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│40200.00 │40150.00│-200.00 │47189 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│167500.00 │172000.0│4000.00 │5660│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│45950.00 │50400.00│5000.00 │19215 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│361000.00 │357000.0│-6000.00│42461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│29950.00 │31400.00│1750.00 │129670 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12700.00 │12600.00│-150.00 │86084 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│76200.00 │80100.00│5500.00 │66012 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│417500.00 │412500.0│-1500.00│933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8300.00 │8490.00 │220.00 │67649 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│26600.00 │26800.00│200.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│21650.00 │23300.00│1200.00 │83699 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12100.00 │12300.00│550.00 │23708 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│110000.00 │117000.0│6000.00 │4538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│290000.00 │297500.0│14000.00│21733 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│72100.00 │73100.00│800.00 │14311 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6230.00 │6300.00 │100.00 │47969 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│31650.00 │32150.00│450.00 │128 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│43150.00 │42350.00│-1550.00│9477│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│990000.00 │1036000.│58000.00│11034 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│34650.00 │35300.00│750.00 │13614 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│85400.00 │86100.00│700.00 │11944 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│39200.00 │39300.00│-100.00 │33659 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│42050.00 │42800.00│550.00 │44861 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│93300.00 │86000.00│-12100.0│12256 │
│ │ ││0 ││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│82100.00 │83400.00│1300.00 │31139 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24200.00 │24600.00│550.00 │6684│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5780.00 │5810.00 │20.00 │6889│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6890.00 │6960.00 │100.00 │3073│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15300.00 │16050.00│450.00 │1529│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27650.00 │26550.00│-1000.00│871 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│210000.00 │205000.0│-7000.00│18133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11500.00 │11950.00│50.00 │5779│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│102500.00 │106000.0│4000.00 │6665│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│310500.00 │307000.0│-7000.00│10226 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5800.00 │5620.00 │120.00 │11196 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│278500.00 │263000.0│-14000.0│26594 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│7020.00 │7570.00 │450.00 │17139 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│194500.00 │195500.0│0.00│3776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│228000.00 │226000.0│-1000.00│9158│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20200.00 │20200.00│100.00 │1025│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│135000.00 │132000.0│-3000.00│14385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│34100.00 │33700.00│-400.00 │2832│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2850.00 │2830.00 │0.00│32447 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│54400.00 │54400.00│200.00 │82421 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│214000.00 │199500.0│-21000.0│23192 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│47200.00 │49600.00│2850.00 │8873│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20250.00 │20550.00│350.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│455000.00 │458000.0│3000.00 │38914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16200.00 │16700.00│350.00 │13500 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20350.00 │20450.00│150.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│37550.00 │39350.00│1350.00 │804 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│179900.00 │180100.0│1900.00 │4085│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│7100.00 │7740.00 │-140.00 │1890│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│348500.00 │336000.0│-3500.00│25936 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│49500.00 │48950.00│-150.00 │2123│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1636000.00│1657000.│28000.00│670 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│63300.00 │63300.00│800.00 │467 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│170000.00 │170500.0│1500.00 │2352│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│77000.00 │76100.00│-200.00 │1351│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│70400.00 │71000.00│700.00 │2577│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│371500.00 │366000.0│-3500.00│762 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│17850.00 │17550.00│-850.00 │6709│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6740.00 │6360.00 │-380.00 │3555│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38300.00 │38850.00│750.00 │2016│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│445000.00 │456000.0│11000.00│1133│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│103000.00 │106000.0│3500.00 │1010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│202000.00 │207500.0│5500.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35150.00 │35950.00│1050.00 │8539│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│84700.00 │83400.00│2000.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│67900.00 │66300.00│0.00│569 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27700.00 │28200.00│100.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│83100.00 │85000.00│2900.00 │1695│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│27450.00 │28350.00│650.00 │9069│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│290000.00 │290000.0│500.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│45400.00 │42800.00│-2550.00│2174│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│69400.00 │67500.00│-5700.00│10308 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│238000.00 │246000.0│8500.00 │1615│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│51700.00 │53200.00│1500.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│36750.00 │37350.00│700.00 │1361│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3750.00 │3790.00 │50.00 │8785│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│306500.00 │312500.0│9000.00 │3733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│107500.00 │110000.0│3000.00 │771 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│81400.00 │82200.00│600.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│26200.00 │27200.00│900.00 │2263│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│59900.00 │62000.00│2900.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│134700.00 │142400.0│7700.00 │512 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│156400.00 │167400.0│9400.00 │1473│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│312300.00 │317100.0│100.00 │103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│150100.00 │149000.0│-1600.00│495 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│42700.00 │43000.00│300.00 │1474│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33000.00 │32250.00│-350.00 │8669│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44600.00 │44100.00│-500.00 │1727│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16100.00 │17550.00│1400.00 │2000│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│46800.00 │47750.00│-250.00 │1531│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│31000.00 │30650.00│-450.00 │301 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│82200.00 │82200.00│-2300.00│261 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11700.00 │11450.00│-400.00 │1242│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│29750.00 │30500.00│150.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│139500.00 │138000.0│-1000.00│10003 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│150000.00 │145500.0│-1800.00│11894 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│138000.00 │139000.0│-500.00 │5986│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6730.00 │6700.00 │-30.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│42000.00 │42850.00│1550.00 │1324│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9290.00 │9400.00 │100.00 │18127 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│28750.00 │28900.00│-200.00 │1781│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│75500.00 │76600.00│200.00 │20564 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│26000.00 │26100.00│150.00 │3720│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│33100.00 │33300.00│100.00 │764 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6930.00 │6920.00 │220.00 │2194│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4550.00 │4660.00 │110.00 │2446│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│128000.00 │124500.0│-6000.00│12989 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│60500.00 │59800.00│-1200.00│1571│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│11750.00 │11900.00│-200.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│42750.00 │42750.00│-1200.00│2211│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│31200.00 │30950.00│-450.00 │612 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│45300.00 │43900.00│-2000.00│1397│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22000.00 │21150.00│-1050.00│2472│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│120000.00 │121000.0│1000.00 │1667│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10525.00 │10505.00│30.00 │34 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │48555.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10765.00 │10740.00│85.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12545.00 │12685.00│140.00 │6 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19340.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>