[표] 코스피 지수선물·옵션 시세표(10일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│82600.00 │82200.00│-400.00 │633240 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│249000.00 │246000.0│-2000.00│4621│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│270000.00 │269500.0│1500.00 │3966│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24250.00 │24450.00│300.00 │26794 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24250.00 │24250.00│-100.00 │32883 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│238500.00 │245000.0│8000.00 │25421 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│39650.00 │39750.00│350.00 │4910│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│32700.00 │32800.00│200.00 │26044 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│86800.00 │86400.00│1500.00 │166081 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│326500.00 │332000.0│6500.00 │9270│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│770000.00 │780000.0│9000.00 │9964│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│203000.00 │201500.0│-1500.00│14853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│163000.00 │167000.0│6000.00 │64047 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│33200.00 │33250.00│0.00│2095│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│40500.00 │41100.00│850.00 │30992 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│106500.00 │110000.0│5000.00 │1939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│37000.00 │38950.00│50.00 │1598│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│80400.00 │80600.00│200.00 │4291│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│102000.00 │101500.0│0.00│804 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│36350.00 │36800.00│500.00 │60719 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│290500.00 │297000.0│9000.00 │49982 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│98600.00 │98100.00│-500.00 │1326│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│23600.00 │23800.00│350.00 │85276 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│45100.00 │45700.00│950.00 │31530 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│979000.00 │957000.0│-18000.0│13159 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9890.00 │9920.00 │60.00 │26970 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8540.00 │8470.00 │-70.00 │44153 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│126000.00 │126500.0│500.00 │301594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│39750.00 │39900.00│200.00 │10946 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│171000.00 │172500.0│1000.00 │14143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│48600.00 │48950.00│750.00 │2989│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│364000.00 │367000.0│8500.00 │26302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)* │30550.00 │30450.00│-100.00 │31772 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12500.00 │12550.00│0.00│42158 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│81900.00 │82900.00│1600.00 │35221 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│414000.00 │416000.0│2500.00 │610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8400.00 │8480.00 │90.00 │81395 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│26700.00 │27050.00│0.00│1434│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│22400.00 │21850.00│-450.00 │17967 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12250.00 │12150.00│-100.00 │13129 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│120000.00 │120500.0│1500.00 │5032│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│293000.00 │303000.0│12500.00│8090│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│72300.00 │72300.00│-700.00 │2712│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6390.00 │6560.00 │200.00 │36898 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│32150.00 │32500.00│400.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│41550.00 │43650.00│2950.00 │17795 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│1016000.00│1032000.│26000.00│4355│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│34100.00 │33900.00│0.00│1521│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│86600.00 │87300.00│700.00 │7765│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│37900.00 │39650.00│1150.00 │37496 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│42650.00 │42800.00│-150.00 │8139│
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│88000.00 │92500.00│6200.00 │9787│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│82000.00 │82300.00│800.00 │15245 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24350.00 │24450.00│-200.00 │9424│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5830.00 │5870.00 │90.00 │4211│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│7030.00 │7100.00 │170.00 │4620│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15400.00 │15500.00│-200.00 │605 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27000.00 │27550.00│1100.00 │13169 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│205000.00 │213000.0│10000.00│8648│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11800.00 │11800.00│0.00│9587│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│104500.00 │115500.0│11500.00│9581│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│306500.00 │310500.0│5500.00 │9441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5350.00 │5430.00 │50.00 │3869│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│269000.00 │267000.0│1000.00 │26634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│7640.00 │7870.00 │320.00 │18779 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│198500.00 │195500.0│-1000.00│3575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│226000.00 │231500.0│5500.00 │11288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20300.00 │20350.00│200.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│131500.00 │131000.0│0.00│18569 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│33500.00 │33750.00│500.00 │5436│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│3000.00 │3000.00 │-40.00 │36543 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)*│52900.00 │53700.00│1300.00 │38755 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│202000.00 │209000.0│8000.00 │3031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│49500.00 │49600.00│100.00 │1242│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20600.00 │20700.00│100.00 │3215│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│465000.00 │488500.0│28000.00│28793 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16050.00 │16250.00│50.00 │4448│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20800.00 │21000.00│400.00 │1029│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│38700.00 │39750.00│1050.00 │475 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│178000.00 │176200.0│1000.00 │5376│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│7910.00 │7850.00 │90.00 │2879│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)* │324000.00 │329500.0│2000.00 │18282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│46700.00 │47350.00│200.00 │5737│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1679000.00│1667000.│21000.00│201 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│62700.00 │63200.00│400.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│170000.00 │170000.0│-500.00 │563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)*│77100.00 │76100.00│900.00 │1384│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71500.00 │71900.00│700.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│377000.00 │362500.0│-3500.00│267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18250.00 │18300.00│50.00 │4851│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6390.00 │6200.00 │-170.00 │11948 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│39200.00 │39150.00│-250.00 │2136│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│431000.00 │429000.0│1500.00 │910 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│107500.00 │110000.0│3000.00 │3383│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│204000.00 │213500.0│5500.00 │55 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│36450.00 │36050.00│-250.00 │10303 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│84300.00 │84900.00│2500.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)* │67700.00 │67200.00│1000.00 │2721│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│27750.00 │28100.00│100.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│82800.00 │82200.00│-600.00 │745 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│27250.00 │27400.00│-50.00 │5579│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│292000.00 │291500.0│0.00│1381│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│42200.00 │42650.00│750.00 │1243│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│70500.00 │72900.00│2900.00 │20517 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│243500.00 │243000.0│1500.00 │1007│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│52100.00 │52500.00│-600.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│37800.00 │36750.00│-1250.00│941 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3800.00 │3830.00 │40.00 │7561│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│319000.00 │375000.0│66000.00│8285│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│104500.00 │105500.0│-500.00 │696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│79200.00 │80300.00│2100.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│26700.00 │26650.00│450.00 │1358│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│60500.00 │60700.00│0.00│553 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│141500.00 │142100.0│600.00 │258 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│160600.00 │156000.0│-4600.00│145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│320900.00 │324900.0│6900.00 │62 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│146200.00 │145000.0│-2700.00│457 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│40800.00 │41500.00│450.00 │417 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33950.00 │35250.00│950.00 │8381│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44300.00 │44700.00│450.00 │748 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│18000.00 │18700.00│500.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│48300.00 │47450.00│350.00 │1010│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)*│31000.00 │30750.00│-50.00 │1260│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│82600.00 │84100.00│1300.00 │502 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11500.00 │11650.00│50.00 │1349│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│30000.00 │31000.00│900.00 │1684│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│137500.00 │139000.0│3000.00 │6488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)*│140400.00 │142500.0│700.00 │32448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)*│142000.00 │147000.0│5000.00 │7148│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6710.00 │6700.00 │-20.00 │4923│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│43400.00 │44550.00│1550.00 │698 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9440.00 │9650.00 │280.00 │16997 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│28500.00 │28950.00│800.00 │4038│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│74900.00 │77000.00│2200.00 │18406 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│25950.00 │25800.00│100.00 │1881│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│33150.00 │33850.00│1050.00 │3723│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6760.00 │6930.00 │130.00 │5472│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4700.00 │4870.00 │190.00 │82560 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│124000.00 │131500.0│8000.00 │8415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│61100.00 │61900.00│1200.00 │6442│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12250.00 │11950.00│-50.00 │1934│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│43800.00 │42050.00│-700.00 │1878│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│31150.00 │31100.00│-50.00 │2723│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│43750.00 │43700.00│-250.00 │3379│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│19450.00 │19150.00│-800.00 │776 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│116500.00 │116000.0│-2000.00│938 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10465.00 │10465.00│-20.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │48200.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10860.00 │10870.00│5.00│82 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│13050.00 │13070.00│160.00 │69 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5Plustr F 20210│0.00 │19205.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>