[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│81800.00 │81600.00│-100.00 │1059890 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│255000.00 │255500.0│500.00 │8291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│294000.00 │301500.0│14000.00│27911 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│26550.00 │26450.00│-50.00 │21051 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│24200.00 │23000.00│-1100.00│289020 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│229500.00 │230000.0│1500.00 │31860 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39450.00 │39150.00│-100.00 │3557│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35350.00 │35600.00│400.00 │81923 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│87100.00 │86300.00│-1000.00│220689 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│300000.00 │293500.0│-6000.00│22248 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│665000.00 │644000.0│-14000.0│19207 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│195000.00 │191000.0│-3000.00│20949 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│154000.00 │155500.0│2000.00 │49976 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32450.00 │32400.00│0.00│3644│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│43750.00 │44300.00│800.00 │39692 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│88900.00 │88100.00│100.00 │7017│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39050.00 │39200.00│250.00 │1534│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│81900.00 │81000.00│-600.00 │12212 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│118000.00 │117500.0│0.00│2903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│42150.00 │41850.00│-300.00 │115494 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│209000.00 │205000.0│-7500.00│58960 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│91900.00 │92000.00│-500.00 │820 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│21450.00 │21900.00│600.00 │178653 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│50000.00 │51300.00│1600.00 │85718 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│832000.00 │806000.0│-26000.0│29136 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9690.00 │9550.00 │-140.00 │16317 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8700.00 │8670.00 │600.00 │456255 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│139000.00 │138000.0│-500.00 │177638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│40750.00 │40850.00│300.00 │28645 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│174500.00 │175500.0│1000.00 │3768│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│44950.00 │45700.00│1100.00 │4087│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│403000.00 │398500.0│-3500.00│86891 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27750.00 │27900.00│400.00 │83766 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12150.00 │12050.00│-100.00 │25865 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│79200.00 │81800.00│2900.00 │15495 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│406000.00 │406000.0│2000.00 │779 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9070.00 │9100.00 │30.00 │3886│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25100.00 │25300.00│200.00 │2641│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│23300.00 │22700.00│-500.00 │18785 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11800.00 │11600.00│100.00 │118189 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│127500.00 │127500.0│-1000.00│525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│315000.00 │317500.0│5500.00 │20305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│76700.00 │77000.00│300.00 │10973 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6450.00 │6450.00 │20.00 │19368 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33700.00 │34450.00│1050.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41800.00 │40900.00│-750.00 │6423│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│933000.00 │932000.0│0.00│4387│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│38150.00 │37400.00│-750.00 │4238│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│87900.00 │86900.00│-600.00 │18257 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37100.00 │37450.00│600.00 │75603 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│42200.00 │42950.00│750.00 │34340 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│84000.00 │82700.00│-1000.00│1821│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│87900.00 │87900.00│500.00 │27366 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26600.00 │27050.00│450.00 │3023│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6860.00 │6810.00 │-20.00 │20763 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8830.00 │8870.00 │-10.00 │40830 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│17150.00 │17450.00│200.00 │3460│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│29000.00 │28550.00│-450.00 │580 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│212000.00 │211000.0│2000.00 │6128│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11500.00 │11400.00│50.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│115500.00 │116000.0│1000.00 │8772│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│253000.00 │246000.0│-4500.00│5622│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5700.00 │5660.00 │-40.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│241500.00 │241000.0│6500.00 │30994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7580.00 │7610.00 │10.00 │528 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│187000.00 │186500.0│-500.00 │2154│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│240500.00 │247500.0│6500.00 │12373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21200.00 │21200.00│200.00 │724 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│121500.00 │120500.0│-1000.00│2518│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29350.00 │29550.00│150.00 │1747│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3070.00 │3060.00 │-20.00 │8786│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│43800.00 │43100.00│-900.00 │40243 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│192000.00 │192500.0│500.00 │1789│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│60600.00 │60300.00│-100.00 │2912│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│24050.00 │23950.00│-50.00 │658 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│493000.00 │495000.0│2500.00 │29450 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17550.00 │18150.00│550.00 │3308│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│19100.00 │19300.00│100.00 │1490│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│35550.00 │41250.00│5450.00 │41185 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│131200.00 │129100.0│-1800.00│2651│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7350.00 │7390.00 │0.00│351 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│290500.00 │292000.0│4500.00 │18877 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│48250.00 │48000.00│0.00│1795│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1524000.00│1504000.│-11000.0│360 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│61500.00 │63200.00│1300.00 │2114│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188000.00 │188500.0│500.00 │1809│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│61700.00 │59400.00│-2400.00│768 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65600.00 │64400.00│-1200.00│2466│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│330000.00 │322500.0│-12000.0│200 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18050.00 │18300.00│900.00 │85182 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6330.00 │6420.00 │90.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│45000.00 │45050.00│250.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│424500.00 │422500.0│500.00 │201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│101000.00 │104000.0│2000.00 │232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│201000.00 │203000.0│-500.00 │6 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38300.00 │38500.00│200.00 │2249│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│81400.00 │81400.00│400.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│61000.00 │60900.00│-1000.00│182 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28900.00 │28550.00│-350.00 │1506│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│87000.00 │87100.00│600.00 │1350│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│29150.00 │29000.00│-500.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│282500.00 │281500.0│-1000.00│122 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│38450.00 │37700.00│-950.00 │122 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│73000.00 │69600.00│-500.00 │30436 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│278000.00 │281500.0│3000.00 │1864│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56500.00 │57300.00│800.00 │1862│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│41000.00 │40300.00│-950.00 │502 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4420.00 │4470.00 │50.00 │8680│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│327500.00 │327000.0│1000.00 │1656│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│121500.00 │124500.0│2500.00 │672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│79900.00 │76100.00│1700.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26100.00 │25950.00│-100.00 │196 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│70900.00 │68400.00│-1800.00│1234│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│211000.00 │200500.0│800.00 │312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│154100.00 │156300.0│2300.00 │82 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│302300.00 │302800.0│-2100.00│191 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│144400.00 │144700.0│100.00 │37 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│44800.00 │41050.00│300.00 │268 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│35050.00 │35500.00│600.00 │10756 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│44700.00 │44450.00│0.00│4911│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21300.00 │21800.00│450.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│49900.00 │51000.00│1000.00 │1532│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│30550.00 │30300.00│-50.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│74100.00 │72700.00│500.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10800.00 │10800.00│0.00│372 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30000.00 │29950.00│-200.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│121000.00 │122000.0│2000.00 │1977│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│125800.00 │128400.0│3900.00 │24736 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│150500.00 │146000.0│-2500.00│8948│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6420.00 │6410.00 │-10.00 │188 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│45250.00 │47550.00│2700.00 │1698│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10000.00 │10150.00│50.00 │5117│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│28350.00 │28500.00│800.00 │1521│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│65200.00 │64600.00│-800.00 │4211│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23100.00 │23050.00│-150.00 │1382│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35100.00 │35350.00│50.00 │785 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6880.00 │6840.00 │-40.00 │308 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6410.00 │6960.00 │630.00 │176612 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│57600.00 │57500.00│100.00 │2863│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10700.00 │10700.00│-150.00 │812 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37800.00 │37000.00│-1200.00│1475│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│32300.00 │32450.00│150.00 │607 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│39050.00 │39450.00│450.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18600.00 │18500.00│-100.00 │331 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│121000.00 │120500.0│1500.00 │1234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9785.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44840.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11270.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11560.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19905.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>