[표] 코스피 지수선물·옵션 시세표(9일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│81500.00 │81400.00│-500.00 │1774700 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│246000.00 │248000.0│3000.00 │14472 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│326500.00 │317500.0│-3000.00│102975 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26050.00 │26600.00│600.00 │67188 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23050.00 │23000.00│100.00 │99805 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│231500.00 │232500.0│2000.00 │84823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│38000.00 │37550.00│-150.00 │8669│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│35550.00 │35850.00│600.00 │254700 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│82900.00 │83500.00│600.00 │380411 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│300000.00 │295500.0│-5500.00│24198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│638000.00 │632000.0│-15000.0│32865 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│186000.00 │184000.0│-4000.00│70984 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│143000.00 │145500.0│2500.00 │106767 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33300.00 │32850.00│-150.00 │7396│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│44800.00 │43750.00│-900.00 │88196 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│90000.00 │89100.00│-1100.00│16823 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│40100.00 │39200.00│-950.00 │6343│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80100.00 │80300.00│100.00 │7042│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│112000.00 │115500.0│4500.00 │25817 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│40400.00 │40800.00│750.00 │304781 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│237000.00 │229000.0│-9500.00│93239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│90200.00 │90600.00│400.00 │2163│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│21800.00 │22050.00│200.00 │206026 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│51200.00 │52500.00│2550.00 │276612 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│877000.00 │865000.0│-23000.0│30766 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9220.00 │9220.00 │-30.00 │21398 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7890.00 │7730.00 │-80.00 │13384 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│134500.00 │136500.0│1000.00 │598507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│36500.00 │37900.00│1600.00 │75847 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│175000.00 │178500.0│4500.00 │17406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│46050.00 │45700.00│100.00 │3809│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│364000.00 │361500.0│-6500.00│74903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27100.00 │27000.00│300.00 │27744 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│11650.00 │12100.00│500.00 │120663 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│88300.00 │87500.00│-700.00 │24295 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│405000.00 │398500.0│-4500.00│1267│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8870.00 │8910.00 │80.00 │16296 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25100.00 │24900.00│-100.00 │498 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│21800.00 │22400.00│900.00 │17852 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10700.00 │10850.00│350.00 │17144 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│131000.00 │131500.0│2500.00 │3846│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│317000.00 │320000.0│11000.00│44875 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│79800.00 │80800.00│1100.00 │22554 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6310.00 │6390.00 │40.00 │83399 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│33350.00 │33300.00│100.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│37500.00 │37200.00│-150.00 │4061│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│931000.00 │934000.0│3000.00 │6470│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│37400.00 │37450.00│550.00 │14596 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│86300.00 │84500.00│-1100.00│29360 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│33700.00 │32950.00│-650.00 │18039 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│39750.00 │40350.00│800.00 │49273 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│80300.00 │79800.00│-500.00 │2547│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83400.00 │84100.00│1400.00 │65663 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│26000.00 │25750.00│-50.00 │10686 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6700.00 │6590.00 │-30.00 │25828 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│8060.00 │7920.00 │70.00 │10420 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16800.00 │17000.00│150.00 │1912│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26900.00 │27150.00│400.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│209500.00 │207000.0│-2500.00│19670 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11200.00 │11050.00│-50.00 │3401│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│125000.00 │122000.0│-3000.00│14821 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│254000.00 │251000.0│-4000.00│14691 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5290.00 │5190.00 │-30.00 │3924│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│215000.00 │204000.0│-10500.0│36545 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7980.00 │7930.00 │260.00 │1736│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│188000.00 │183500.0│-3500.00│3093│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│233500.00 │226000.0│-4000.00│11225 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20500.00 │20500.00│200.00 │951 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│120000.00 │120000.0│0.00│11463 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│28700.00 │28650.00│-150.00 │3470│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3380.00 │3300.00 │-50.00 │23359 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│42650.00 │41200.00│-1450.00│196091 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│192000.00 │188000.0│-3500.00│5286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│55000.00 │58600.00│3900.00 │32078 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│23700.00 │23850.00│250.00 │825 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│448000.00 │441500.0│-10000.0│64636 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17750.00 │18000.00│250.00 │16614 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19000.00 │18600.00│-500.00 │4718│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│35500.00 │34300.00│-1350.00│745 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│123500.00 │129400.0│5400.00 │3462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7560.00 │7360.00 │-240.00 │20150 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│289000.00 │289500.0│-1500.00│56422 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│50100.00 │48800.00│-1400.00│5162│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1528000.00│1503000.│-4000.00│674 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63900.00 │63300.00│300.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│189500.00 │191500.0│4000.00 │4163│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│59400.00 │57800.00│-300.00 │828 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│67000.00 │67300.00│200.00 │3674│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│304000.00 │303500.0│-500.00 │181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│16850.00 │16550.00│-450.00 │15380 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5960.00 │5900.00 │-90.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│44500.00 │44350.00│100.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│407500.00 │397000.0│-10000.0│705 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│101500.00 │103500.0│2000.00 │330 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│202500.00 │199500.0│-2000.00│29 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│37400.00 │37350.00│150.00 │3323│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│82800.00 │82400.00│300.00 │59 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│60900.00 │59000.00│-1100.00│565 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27950.00 │27700.00│-100.00 │532 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│90600.00 │89300.00│-1000.00│8909│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27950.00 │27600.00│200.00 │2233│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│276500.00 │278500.0│3000.00 │91 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│37800.00 │36300.00│-1250.00│640 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│61000.00 │60300.00│-500.00 │6620│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│289500.00 │291000.0│3500.00 │7557│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│58100.00 │56900.00│-1000.00│1015│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│40400.00 │39050.00│-1350.00│1962│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│4150.00 │4100.00 │-10.00 │19255 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│340000.00 │332500.0│-5500.00│926 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│112500.00 │113000.0│1500.00 │1123│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72700.00 │72500.00│700.00 │244 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│25950.00 │25950.00│0.00│1717│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│64600.00 │65000.00│400.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│204200.00 │201700.0│-4700.00│1592│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│133900.00 │133600.0│-2800.00│277 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│317000.00 │329900.0│7400.00 │31 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│142500.00 │142100.0│400.00 │587 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│42300.00 │42300.00│-750.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│34300.00 │33650.00│-50.00 │5802│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│43500.00 │43250.00│0.00│5541│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│20650.00 │21300.00│650.00 │1754│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│49150.00 │47900.00│-1300.00│5223│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29750.00 │29250.00│-350.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│90500.00 │93000.00│2000.00 │2169│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│10650.00 │10600.00│-50.00 │2112│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31650.00 │31000.00│-650.00 │1086│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│119500.00 │119500.0│500.00 │10287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│122500.00 │120600.0│-2900.00│43063 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│145500.00 │141500.0│-8500.00│32976 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6210.00 │6100.00 │-80.00 │3030│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│41150.00 │41000.00│-1000.00│713 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9980.00 │10150.00│250.00 │19412 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│25900.00 │27100.00│1350.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│62100.00 │62500.00│-1000.00│24949 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│21350.00 │22050.00│1300.00 │2030│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│35450.00 │34100.00│-1350.00│4270│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6730.00 │6720.00 │0.00│2745│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│6520.00 │5810.00 │-690.00 │143880 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114000.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│50900.00 │51200.00│0.00│3403│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9390.00 │9540.00 │160.00 │2289│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│35000.00 │35700.00│-400.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│29500.00 │29100.00│-650.00 │1265│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│35800.00 │36600.00│250.00 │1844│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17150.00 │17650.00│200.00 │805 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│108000.00 │112500.0│4500.00 │1024│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9585.00 │9585.00 │-215.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │44100.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │11400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11665.00│0.00│0 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19630.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>