[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│81900.00 │81500.00│200.00 │919908 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│273500.00 │270000.0│-4500.00│22415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│318500.00 │326000.0│9500.00 │29043 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│28400.00 │27800.00│-550.00 │46304 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23300.00 │23350.00│100.00 │55570 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│216000.00 │216000.0│1000.00 │29204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39350.00 │38900.00│-400.00 │8413│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│36650.00 │36800.00│400.00 │103769 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│80500.00 │81100.00│700.00 │140602 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│284000.00 │284000.0│500.00 │11793 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│650000.00 │652000.0│5000.00 │13256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│187000.00 │184500.0│-2500.00│23169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│143000.00 │140000.0│-2500.00│44882 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32900.00 │33200.00│500.00 │3176│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│47000.00 │48450.00│1900.00 │127091 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│89000.00 │88000.00│-1200.00│20624 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39000.00 │38900.00│-100.00 │2422│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80600.00 │80300.00│-200.00 │4533│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│133000.00 │134500.0│2500.00 │46870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41000.00 │41350.00│550.00 │81209 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│209000.00 │204500.0│-3000.00│13363 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│95900.00 │93400.00│0.00│907 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│21800.00 │21750.00│100.00 │89977 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│53000.00 │53700.00│700.00 │71246 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│800000.00 │799000.0│-3000.00│14194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9680.00 │9610.00 │-50.00 │30690 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│9910.00 │10600.00│810.00 │126936 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│135500.00 │132500.0│-2500.00│254210 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│44000.00 │44300.00│850.00 │52518 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│174000.00 │172500.0│-1500.00│4436│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45000.00 │45500.00│350.00 │3814│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│383000.00 │372000.0│-10000.0│30199 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│28300.00 │27200.00│-850.00 │43990 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12550.00 │12300.00│-150.00 │55893 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│82100.00 │79900.00│-900.00 │16953 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│407000.00 │409500.0│5500.00 │214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9090.00 │9100.00 │70.00 │6554│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25100.00 │25000.00│-250.00 │1191│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20200.00 │20050.00│-400.00 │17381 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│12950.00 │13100.00│650.00 │98489 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│127000.00 │126500.0│-500.00 │637 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│307500.00 │300500.0│-3000.00│10579 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│77600.00 │75700.00│-1500.00│18737 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7530.00 │7370.00 │100.00 │1150014 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│30000.00 │33800.00│650.00 │407 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│40300.00 │40850.00│650.00 │10561 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│884000.00 │834000.0│-58000.0│9907│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│38150.00 │37300.00│-850.00 │3433│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│87100.00 │86200.00│-500.00 │22613 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37500.00 │37300.00│-100.00 │17522 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│44050.00 │44250.00│200.00 │43365 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│76500.00 │76900.00│-400.00 │1577│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86800.00 │86400.00│-600.00 │24360 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26100.00 │25700.00│-500.00 │5452│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6780.00 │6780.00 │70.00 │15877 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8330.00 │8450.00 │200.00 │45852 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16600.00 │16300.00│-400.00 │2029│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30650.00 │32250.00│2150.00 │5819│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│203500.00 │200000.0│-6000.00│5503│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11500.00 │11450.00│0.00│6722│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│112500.00 │119000.0│8000.00 │18091 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│277000.00 │266500.0│-11000.0│16800 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5600.00 │5540.00 │-30.00 │1194│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│260500.00 │261000.0│21000.00│73212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7300.00 │7380.00 │60.00 │2294│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│187500.00 │187500.0│1000.00 │3061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│256000.00 │263500.0│7500.00 │4437│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21300.00 │21800.00│500.00 │1813│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│123500.00 │122500.0│-1000.00│8412│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30450.00 │30300.00│150.00 │3107│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3000.00 │2970.00 │-60.00 │14274 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│48150.00 │48300.00│750.00 │86164 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│196500.00 │190500.0│-6000.00│3707│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│63700.00 │64900.00│1300.00 │19717 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23650.00 │24000.00│300.00 │2285│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│496000.00 │487000.0│-8500.00│16582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17250.00 │17000.00│-400.00 │4792│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18400.00 │18050.00│-400.00 │1156│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│43000.00 │42350.00│-650.00 │12321 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│130000.00 │128500.0│-2400.00│4009│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7250.00 │7320.00 │20.00 │5099│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│323000.00 │329500.0│15500.00│69070 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│44600.00 │45200.00│-150.00 │1219│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1539000.00│1530000.│10000.00│1107│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│64600.00 │65300.00│1000.00 │2873│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│187000.00 │187500.0│1000.00 │1901│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│58200.00 │57000.00│-1200.00│460 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65400.00 │64900.00│-400.00 │2705│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│317000.00 │313500.0│-500.00 │389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18800.00 │17850.00│-850.00 │33118 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6530.00 │6610.00 │120.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│46400.00 │45650.00│600.00 │1074│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│418500.00 │413500.0│-2500.00│510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│113500.00 │116000.0│2500.00 │888 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│230500.00 │233500.0│3000.00 │1306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37500.00 │37650.00│-600.00 │1623│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82300.00 │80400.00│-1900.00│116 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│62900.00 │61300.00│100.00 │840 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│29400.00 │30200.00│800.00 │4643│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│89100.00 │90500.00│1500.00 │4581│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28100.00 │27900.00│-650.00 │1864│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│283500.00 │287000.0│5000.00 │314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│38800.00 │39150.00│650.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│65600.00 │64000.00│-1600.00│5804│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│280500.00 │278000.0│-2000.00│876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56900.00 │56600.00│-500.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39100.00 │40300.00│50.00 │465 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4360.00 │4370.00 │-10.00 │7563│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│335000.00 │329000.0│500.00 │1145│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│121500.00 │124000.0│0.00│616 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│79900.00 │83200.00│2600.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│27000.00 │26950.00│-50.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│66600.00 │65900.00│-1100.00│422 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│195000.00 │186500.0│-6400.00│1933│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│171000.00 │167700.0│200.00 │324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│305300.00 │314000.0│14900.00│158 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141300.00 │141500.0│0.00│104 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40350.00 │40000.00│-700.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│39500.00 │41850.00│2450.00 │16452 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45700.00 │46400.00│1100.00 │10687 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21100.00 │21200.00│50.00 │1393│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│52100.00 │51300.00│-400.00 │1479│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29150.00 │29550.00│200.00 │404 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│62900.00 │63500.00│500.00 │325 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10850.00 │10600.00│-250.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29800.00 │29450.00│-450.00 │714 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│125500.00 │124000.0│-1000.00│2850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│141200.00 │139500.0│3200.00 │37981 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│145500.00 │146000.0│0.00│9712│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6200.00 │6150.00 │-20.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│45500.00 │46050.00│-50.00 │594 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10050.00 │10100.00│100.00 │6692│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│30150.00 │29850.00│-100.00 │1964│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│67600.00 │68400.00│1300.00 │12707 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22900.00 │22700.00│-200.00 │2250│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35650.00 │34850.00│-950.00 │1938│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7580.00 │7630.00 │110.00 │12861 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6830.00 │6150.00 │-610.00 │265033 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│122500.00 │123000.0│500.00 │1339│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│55800.00 │54400.00│-800.00 │1747│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10750.00 │10800.00│50.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│38900.00 │39000.00│200.00 │384 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│34250.00 │33500.00│-750.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│38250.00 │38000.00│300.00 │880 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18000.00 │17800.00│-300.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│126000.00 │124500.0│-500.00 │1773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9760.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │45595.00 │45595.00│350.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11395.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11445.00 │11445.00│40.00 │1 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19610.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>