[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│82900.00 │81900.00│-300.00 │1401612 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│248500.00 │245000.0│1000.00 │14340 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│318000.00 │320500.0│6500.00 │74310 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26400.00 │26000.00│50.00 │35920 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23250.00 │22900.00│-200.00 │63082 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│237000.00 │230500.0│-5500.00│64852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37950.00 │37700.00│50.00 │4227│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│34500.00 │35250.00│1250.00 │216534 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│81900.00 │82900.00│1700.00 │311918 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│309000.00 │301000.0│-5000.00│18234 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│674000.00 │647000.0│-25000.0│22631 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│196500.00 │188000.0│-7500.00│41704 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│150000.00 │143000.0│-5500.00│66881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33650.00 │33000.00│-400.00 │5309│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│43850.00 │44650.00│1300.00 │87447 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│91500.00 │90200.00│-600.00 │9848│
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│39200.00 │40150.00│1750.00 │5572│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80000.00 │80200.00│300.00 │6906│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│109000.00 │111000.0│4000.00 │21070 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│39050.00 │40050.00│1500.00 │215763 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│251500.00 │238500.0│-13000.0│66371 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│91800.00 │90200.00│-1600.00│1209│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22500.00 │21850.00│-450.00 │86676 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│47750.00 │49950.00│3400.00 │183337 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│912000.00 │888000.0│-21000.0│21245 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9420.00 │9250.00 │-90.00 │19017 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7900.00 │7810.00 │30.00 │5163│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│143000.00 │135500.0│-5000.00│431968 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│36450.00 │36300.00│200.00 │27689 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│179500.00 │174000.0│-3000.00│8582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│46850.00 │45600.00│0.00│4108│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│380000.00 │368000.0│-8500.00│77074 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27100.00 │26700.00│-400.00 │23096 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│11800.00 │11600.00│-100.00 │47807 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│89500.00 │88200.00│1200.00 │73052 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│408500.00 │403000.0│-3500.00│676 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8720.00 │8830.00 │180.00 │12778 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25250.00 │25000.00│-150.00 │896 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│21150.00 │21500.00│500.00 │31691 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10800.00 │10500.00│-200.00 │28303 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│129000.00 │129000.0│1500.00 │2203│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│327500.00 │309000.0│-13500.0│30111 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│80900.00 │79700.00│-600.00 │17522 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6400.00 │6350.00 │-130.00 │130968 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32850.00 │33200.00│650.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│37150.00 │37350.00│350.00 │4850│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│933000.00 │931000.0│-7000.00│4646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│37050.00 │36900.00│50.00 │9193│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│87500.00 │85600.00│-800.00 │12904 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│33700.00 │33600.00│-100.00 │11573 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│39250.00 │39550.00│550.00 │19509 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│82700.00 │80300.00│-2000.00│1194│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│84200.00 │82700.00│-1000.00│34247 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│26300.00 │25800.00│-400.00 │4410│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6350.00 │6620.00 │370.00 │15195 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7640.00 │7850.00 │440.00 │9634│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│17300.00 │16850.00│-400.00 │4797│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26900.00 │26750.00│-100.00 │63 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│212000.00 │209500.0│2000.00 │15513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11100.00 │11100.00│100.00 │2604│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│136000.00 │125000.0│-12000.0│19801 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│263500.00 │255000.0│-11000.0│9254│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5350.00 │5220.00 │-170.00 │3613│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│235000.00 │214500.0│-19000.0│20790 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7860.00 │7670.00 │-200.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│188500.00 │187000.0│0.00│1168│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│238000.00 │230000.0│-7500.00│5853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19300.00 │20300.00│1100.00 │866 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│122000.00 │120000.0│0.00│4397│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│29200.00 │28800.00│200.00 │1651│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3300.00 │3350.00 │80.00 │47607 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│44200.00 │42650.00│-1050.00│75895 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│194500.00 │191500.0│-1000.00│2976│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│52700.00 │54700.00│2400.00 │12680 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│23250.00 │23600.00│450.00 │1292│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│473500.00 │451500.0│-19000.0│28842 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│18600.00 │17750.00│-850.00 │21890 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19750.00 │19100.00│-400.00 │779 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│38400.00 │35650.00│-2850.00│9784│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│124100.00 │124000.0│800.00 │5274│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│8180.00 │7600.00 │-560.00 │58462 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│303000.00 │291000.0│-11000.0│31026 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│51400.00 │50200.00│-500.00 │3352│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1528000.00│1507000.│1000.00 │415 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│65400.00 │63000.00│-1600.00│523 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│184500.00 │187500.0│5500.00 │4226│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│58900.00 │58100.00│0.00│335 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│65200.00 │67100.00│2200.00 │5608│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│312000.00 │304000.0│-9500.00│99 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17450.00 │17000.00│-200.00 │5058│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5990.00 │5990.00 │80.00 │1195│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│43600.00 │44250.00│900.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│407000.00 │407000.0│-2500.00│99 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│102000.00 │101500.0│500.00 │85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│202500.00 │201500.0│0.00│50 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│37350.00 │37200.00│-150.00 │2576│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81100.00 │82100.00│-100.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│61300.00 │60100.00│-300.00 │398 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27750.00 │27800.00│0.00│131 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│90100.00 │90300.00│600.00 │4065│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27950.00 │27400.00│0.00│2313│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│274500.00 │275500.0│2500.00 │60 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│37300.00 │37550.00│750.00 │1395│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│63700.00 │60800.00│-1800.00│3550│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│295500.00 │287500.0│-6500.00│7209│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│59700.00 │57900.00│-1000.00│1443│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│42850.00 │40400.00│-2100.00│1047│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│4070.00 │4110.00 │50.00 │9348│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│357000.00 │338000.0│-16000.0│978 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│118000.00 │111500.0│-5000.00│5102│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72900.00 │71800.00│-600.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26250.00 │25950.00│-150.00 │838 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│66600.00 │64600.00│-2100.00│915 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│212900.00 │206400.0│-5300.00│401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│140000.00 │136400.0│-3900.00│170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│325300.00 │322500.0│6400.00 │152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│146200.00 │141700.0│-4500.00│193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│43500.00 │43050.00│-400.00 │684 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33300.00 │33700.00│750.00 │7150│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│43400.00 │43250.00│200.00 │2762│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│21450.00 │20650.00│-800.00 │730 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│50500.00 │49200.00│-300.00 │3125│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29100.00 │29600.00│200.00 │912 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│93700.00 │91000.00│-3600.00│5347│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│10950.00 │10650.00│-250.00 │1100│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│32950.00 │31650.00│-1100.00│1694│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│123000.00 │119000.0│-3500.00│4478│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│130300.00 │123500.0│-5700.00│24295 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│161000.00 │150000.0│-11500.0│17235 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6590.00 │6180.00 │-150.00 │471 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│43150.00 │42000.00│-800.00 │1080│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9550.00 │9900.00 │270.00 │26301 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│26050.00 │25750.00│-150.00 │537 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│67400.00 │63500.00│-4000.00│9552│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22300.00 │20750.00│-1350.00│521 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│37700.00 │35450.00│-2000.00│7485│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6790.00 │6720.00 │-30.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│6500.00 │6500.00 │40.00 │82375 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114000.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│54500.00 │51200.00│-2500.00│1570│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9740.00 │9380.00 │-460.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│38050.00 │36100.00│-1550.00│1670│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│30800.00 │29750.00│-800.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│37850.00 │36350.00│-1400.00│1037│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17800.00 │17450.00│-50.00 │602 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│111000.00 │108000.0│-2000.00│2269│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │0.00 │9895.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │44110.00 │44100.00│-165.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11450.00 │11400.00│200.00 │13 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12075.00 │11665.00│-340.00 │350 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19770.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>