[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│82200.00 │81400.00│-200.00 │1021944 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│257000.00 │250500.0│-5000.00│9605│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│305000.00 │310000.0│8500.00 │31249 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│26600.00 │26650.00│200.00 │24531 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│22950.00 │22800.00│-200.00 │95114 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│231000.00 │226000.0│-4000.00│30362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39400.00 │38250.00│-900.00 │8187│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35700.00 │35900.00│300.00 │64481 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│86600.00 │83300.00│-3000.00│227055 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│294000.00 │286000.0│-7500.00│15186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│650000.00 │625000.0│-19000.0│17133 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│192000.00 │184500.0│-6500.00│27294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│155000.00 │144500.0│-11000.0│81718 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32550.00 │31800.00│-600.00 │2809│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│44350.00 │43400.00│-900.00 │33611 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│88500.00 │86200.00│-1900.00│8350│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39600.00 │38750.00│-450.00 │2310│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│81000.00 │80600.00│-400.00 │6008│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│117500.00 │115500.0│-2000.00│20735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41800.00 │41200.00│-650.00 │91867 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│206000.00 │200500.0│-4500.00│26867 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│92900.00 │90900.00│-1100.00│603 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22150.00 │21900.00│0.00│315000 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│51700.00 │51500.00│200.00 │68512 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│812000.00 │777000.0│-29000.0│27692 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9600.00 │9540.00 │-10.00 │16672 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8770.00 │8770.00 │100.00 │191046 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│139000.00 │135000.0│-3000.00│236125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│41200.00 │42450.00│1600.00 │109970 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│176000.00 │173000.0│-2500.00│2061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│46250.00 │44300.00│-1400.00│3371│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│398500.00 │385500.0│-13000.0│69927 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│28150.00 │26900.00│-1000.00│65643 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12100.00 │12100.00│50.00 │17577 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│81900.00 │80000.00│-1800.00│9920│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│407000.00 │406500.0│500.00 │434 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9080.00 │9040.00 │-60.00 │6247│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25350.00 │24950.00│-350.00 │942 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│22200.00 │20600.00│-2100.00│38140 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11800.00 │11400.00│-200.00 │48632 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│129000.00 │122500.0│-5000.00│933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│322000.00 │310000.0│-7500.00│15964 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│77400.00 │76100.00│-900.00 │10835 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6470.00 │6440.00 │-10.00 │16406 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34850.00 │34050.00│-400.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41300.00 │39000.00│-1900.00│7251│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│933000.00 │934000.0│2000.00 │3850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│37500.00 │37950.00│550.00 │5873│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│87300.00 │87000.00│100.00 │13910 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│38200.00 │35150.00│-2300.00│34058 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43200.00 │43500.00│550.00 │80897 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│83000.00 │79400.00│-3300.00│1892│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│88600.00 │87700.00│-200.00 │32825 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│27050.00 │26800.00│-250.00 │3257│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6820.00 │6680.00 │-130.00 │27129 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8800.00 │8430.00 │-440.00 │58969 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│17400.00 │17300.00│-150.00 │1816│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│28900.00 │27850.00│-700.00 │1075│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│213500.00 │204000.0│-7000.00│21557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11400.00 │11400.00│0.00│1571│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│117500.00 │114000.0│-2000.00│2216│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│247500.00 │242000.0│-4000.00│4279│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5730.00 │5670.00 │10.00 │6917│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│242500.00 │233500.0│-7500.00│13077 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7700.00 │7540.00 │-70.00 │485 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│188000.00 │185000.0│-1500.00│1311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│247500.00 │250500.0│3000.00 │8698│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21400.00 │20750.00│-450.00 │795 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│121500.00 │120000.0│-500.00 │4696│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30000.00 │28900.00│-650.00 │939 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3060.00 │3020.00 │-40.00 │21928 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│43600.00 │43350.00│250.00 │48537 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│195000.00 │192000.0│-500.00 │888 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│60600.00 │58700.00│-1600.00│8430│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│24000.00 │23650.00│-300.00 │855 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│496500.00 │490000.0│-5000.00│29123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│18050.00 │17800.00│-350.00 │2514│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│19450.00 │18950.00│-350.00 │1385│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│41250.00 │41950.00│700.00 │8559│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│130400.00 │134600.0│5500.00 │4601│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7430.00 │7340.00 │-50.00 │1689│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│294000.00 │292000.0│0.00│39605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│48250.00 │47500.00│-500.00 │2400│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1510000.00│1507000.│3000.00 │322 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│63400.00 │63600.00│400.00 │1831│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188000.00 │185500.0│-3000.00│863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│60400.00 │59300.00│-100.00 │377 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│64700.00 │64300.00│-100.00 │2463│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│326500.00 │318500.0│-4000.00│179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18350.00 │18500.00│200.00 │17205 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6340.00 │6120.00 │-300.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│45450.00 │44700.00│-350.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│422500.00 │427000.0│4500.00 │445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│104500.00 │108000.0│4000.00 │808 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│204000.00 │207000.0│4000.00 │101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38700.00 │38050.00│-450.00 │3507│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│85900.00 │82400.00│1000.00 │125 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│62200.00 │61000.00│100.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28650.00 │28200.00│-350.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│87400.00 │86300.00│-800.00 │1609│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28950.00 │28500.00│-500.00 │1037│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│283500.00 │284500.0│3000.00 │237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│38350.00 │37000.00│-700.00 │178 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│71100.00 │69700.00│100.00 │9303│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│282000.00 │275000.0│-6500.00│3365│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│57500.00 │56600.00│-700.00 │908 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│41050.00 │39700.00│-600.00 │1016│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4470.00 │4420.00 │-50.00 │9660│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│330500.00 │321000.0│-6000.00│994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│125000.00 │122500.0│-2000.00│446 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│76900.00 │76300.00│200.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│25950.00 │25700.00│-250.00 │241 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│68800.00 │67900.00│-500.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│198400.00 │195500.0│-5000.00│127 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│156900.00 │154900.0│-1400.00│77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│305200.00 │300700.0│-2100.00│205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│145700.00 │143200.0│-1500.00│161 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41050.00 │40150.00│-900.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│36100.00 │35600.00│100.00 │3064│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│44650.00 │43700.00│-750.00 │5471│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21950.00 │22350.00│550.00 │6785│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│51600.00 │50900.00│-100.00 │2728│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│30800.00 │30200.00│-100.00 │91 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│72700.00 │63500.00│-9200.00│11171 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10900.00 │10800.00│0.00│1427│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29900.00 │29650.00│-300.00 │1133│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│123000.00 │125500.0│3500.00 │8861│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│129900.00 │128500.0│100.00 │23882 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│147500.00 │142000.0│-4000.00│11223 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6510.00 │6320.00 │-90.00 │1016│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│48000.00 │48200.00│650.00 │2961│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10150.00 │10050.00│-100.00 │3204│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│28600.00 │29250.00│750.00 │5279│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│64600.00 │62300.00│-2300.00│7636│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23150.00 │22500.00│-550.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35450.00 │35350.00│0.00│1023│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6970.00 │6850.00 │10.00 │944 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│7010.00 │6840.00 │-120.00 │176872 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│114000.00 │106000.0│-8000.00│6618│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│57800.00 │54900.00│-2600.00│3198│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10750.00 │10650.00│-50.00 │1410│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37800.00 │36600.00│-400.00 │1250│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│32750.00 │32500.00│50.00 │1928│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│39700.00 │38700.00│-750.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18700.00 │18300.00│-200.00 │24 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│121000.00 │121500.0│1000.00 │6273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9735.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44940.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11310.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11560.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19665.00 │19665.00│-270.00 │2 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>