[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│83600.00 │82300.00│-300.00 │2166593 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│255000.00 │248000.0│-6500.00│20972 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│265500.00 │268500.0│5000.00 │17882 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26500.00 │25850.00│-550.00 │51589 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23950.00 │23900.00│50.00 │255880 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│242500.00 │243000.0│1000.00 │100950 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│38400.00 │38000.00│-100.00 │7473│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│32800.00 │32550.00│-150.00 │52407 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│81400.00 │80300.00│-1500.00│271923 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│326000.00 │324500.0│2000.00 │48522 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│772000.00 │740000.0│-33000.0│23260 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│202000.00 │193500.0│-8000.00│57188 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│173000.00 │165000.0│-3500.00│188585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33200.00 │33150.00│550.00 │8035│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40050.00 │39900.00│-100.00 │18886 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│100500.00 │95500.00│-3600.00│8240│
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│39100.00 │41050.00│2300.00 │10079 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│79500.00 │78700.00│-1100.00│6135│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│106000.00 │105000.0│-500.00 │1925│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37100.00 │36450.00│-700.00 │146315 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│296500.00 │284000.0│-13000.0│81855 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│95400.00 │95700.00│700.00 │3041│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24850.00 │24850.00│300.00 │263458 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│43750.00 │43200.00│-450.00 │135316 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│942000.00 │916000.0│-26000.0│16162 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9910.00 │9820.00 │0.00│86255 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│8030.00 │7970.00 │-60.00 │10272 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│136000.00 │137000.0│4000.00 │559923 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│38500.00 │37750.00│-650.00 │17759 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│182500.00 │178500.0│-4500.00│23720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│51900.00 │52900.00│1500.00 │3969│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│399000.00 │386500.0│-11000.0│85736 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27650.00 │27150.00│-250.00 │76868 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12500.00 │12300.00│-200.00 │37272 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│84600.00 │86100.00│2000.00 │47168 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│417500.00 │428000.0│13500.00│2685│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8510.00 │8440.00 │-20.00 │50433 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│26500.00 │26050.00│-450.00 │747 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│24050.00 │22800.00│-950.00 │66758 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│11400.00 │11000.00│-200.00 │18436 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│119000.00 │122500.0│3500.00 │8037│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│301000.00 │302500.0│7000.00 │23039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│76000.00 │79200.00│3700.00 │35269 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6590.00 │6550.00 │-30.00 │20157 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│31800.00 │31700.00│-100.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│41900.00 │41650.00│-300.00 │10576 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│994000.00 │931000.0│-66000.0│9883│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│33750.00 │34000.00│700.00 │784 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│95100.00 │93500.00│-1300.00│33005 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│37750.00 │37700.00│0.00│27630 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│42000.00 │41500.00│-500.00 │49130 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│85800.00 │81400.00│-4500.00│3635│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│82600.00 │82900.00│700.00 │31183 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24600.00 │24550.00│50.00 │6513│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5910.00 │5860.00 │-20.00 │15403 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7190.00 │7150.00 │30.00 │3064│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15400.00 │15650.00│250.00 │1935│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27300.00 │28650.00│2000.00 │9495│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│233000.00 │225500.0│-4500.00│32601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11450.00 │11450.00│50.00 │4146│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│123000.00 │120500.0│-2000.00│4500│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│288500.00 │279500.0│-6000.00│12429 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5300.00 │5280.00 │60.00 │20503 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│247000.00 │232500.0│-18000.0│21695 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7570.00 │7660.00 │310.00 │5286│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│204000.00 │200500.0│-3000.00│6032│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│239000.00 │236500.0│-2500.00│14547 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20050.00 │20100.00│200.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│126500.00 │124000.0│-2500.00│31549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│31150.00 │30850.00│-350.00 │1666│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3280.00 │3470.00 │230.00 │152329 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│49700.00 │47700.00│-1850.00│97924 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│212500.00 │213000.0│500.00 │6127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│51500.00 │50600.00│-200.00 │1930│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│20850.00 │21700.00│950.00 │12743 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│506000.00 │489500.0│-15500.0│35810 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│15800.00 │15850.00│50.00 │7642│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│20750.00 │20300.00│-300.00 │955 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│38250.00 │37600.00│-1200.00│717 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│167000.00 │152100.0│-15300.0│5068│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7650.00 │8000.00 │260.00 │56029 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│320500.00 │308000.0│-10000.0│29852 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│46050.00 │44000.00│-2000.00│21459 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1597000.00│1567000.│-15000.0│525 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│62900.00 │63800.00│800.00 │3515│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│173500.00 │175500.0│5000.00 │5208│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│68400.00 │66300.00│-1600.00│552 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│68600.00 │67700.00│-500.00 │2442│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│348500.00 │343000.0│-2000.00│906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17700.00 │16800.00│-750.00 │6422│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│6000.00 │5870.00 │-110.00 │402 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│39000.00 │40600.00│2350.00 │3913│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│440000.00 │434500.0│-7000.00│373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│101000.00 │99800.00│-1700.00│231 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│208500.00 │208500.0│-1500.00│171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35000.00 │35200.00│150.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│82000.00 │82600.00│900.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│64900.00 │64100.00│-200.00 │683 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27500.00 │27400.00│50.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│81200.00 │80800.00│200.00 │1567│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│26250.00 │26400.00│250.00 │2748│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│286000.00 │285500.0│500.00 │89 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│42200.00 │40950.00│-700.00 │1048│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│69900.00 │67400.00│-2200.00│11796 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│262000.00 │260500.0│1000.00 │7138│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│57300.00 │57200.00│-500.00 │2478│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│39400.00 │39700.00│650.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3830.00 │3800.00 │-20.00 │6359│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│375500.00 │361000.0│-14500.0│5247│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│109000.00 │106000.0│-3500.00│498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│75900.00 │75200.00│-700.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│25650.00 │26650.00│1150.00 │1523│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│60000.00 │59600.00│0.00│484 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│155400.00 │183600.0│42300.00│30 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│156800.00 │154900.0│-3700.00│209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│325500.00 │321600.0│-8200.00│106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│142300.00 │141600.0│-400.00 │154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│47000.00 │44600.00│-1200.00│2177│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│35900.00 │34550.00│-1300.00│17271 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│46100.00 │45450.00│-450.00 │4352│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│19650.00 │19550.00│0.00│5481│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│50800.00 │49950.00│-550.00 │1080│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30200.00 │30050.00│-250.00 │891 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│89200.00 │94000.00│5500.00 │1394│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│12350.00 │12000.00│-150.00 │1721│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30400.00 │29800.00│-550.00 │2801│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│131000.00 │126000.0│-6000.00│7393│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│136600.00 │131600.0│-3800.00│16440 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│171500.00 │167500.0│-5000.00│22535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6340.00 │6400.00 │80.00 │3102│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│47300.00 │45650.00│-1400.00│591 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9610.00 │9570.00 │10.00 │21865 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│28150.00 │27950.00│-200.00 │1800│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│81500.00 │80100.00│-1300.00│17840 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│23750.00 │23150.00│-650.00 │2843│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│36600.00 │35500.00│-1250.00│2512│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│7010.00 │6940.00 │-70.00 │9936│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5340.00 │5730.00 │400.00 │92365 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│138500.00 │132000.0│-6500.00│4426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│61100.00 │58300.00│-2300.00│6649│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│11200.00 │10850.00│-350.00 │2375│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│40850.00 │39800.00│-1050.00│1471│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│33500.00 │32550.00│-850.00 │3458│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│44200.00 │42700.00│-1400.00│1051│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│18850.00 │18450.00│-450.00 │828 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│114000.00 │112000.0│-2000.00│1118│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10390.00 │10295.00│-15.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │46295.00 │46275.00│-385.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10765.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│13080.00 │12725.00│-355.00 │351 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19610.00 │19610.00│505.00 │2 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>