[표] 코스피 지수선물·옵션 시세표(13일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202108 ( 10)│80000.00 │79900.00│200.00 │597575 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202108 ( 10)│326500.00 │324500.0│-2000.00│7578│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│345500.00 │345500.0│1000.00 │13647 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202108 ( 10)│32650.00 │33150.00│500.00 │65364 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202108 ( 10)│24850.00 │24900.00│100.00 │55857 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202108 ( 10)│229500.00 │231500.0│1500.00 │18098 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202108 ( 10)│43150.00 │43600.00│700.00 │4074│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202108 ( 10)│39350.00 │39500.00│400.00 │34854 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202108 ( 10)│87900.00 │88300.00│400.00 │77699 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202108 ( 10)│281000.00 │284500.0│3500.00 │6046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202108 ( 10)│735000.00 │751000.0│20000.00│25780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202108 ( 10)│187500.00 │186500.0│-1000.00│21147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202108 ( 10)│157500.00 │164000.0│5500.00 │70500 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202108 ( 10)│35650.00 │35700.00│250.00 │4612│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202108 ( 10)│53300.00 │53000.00│-200.00 │30876 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202108 ( 10)│99000.00 │100000.0│1800.00 │4457│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202108 ( 10)│44650.00 │45200.00│750.00 │5567│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202108 ( 10)│83700.00 │83800.00│100.00 │4991│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202108 ( 10)│128000.00 │128000.0│0.00│2795│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202108 ( 10)│43600.00 │43700.00│550.00 │50009 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202108 ( 10)│273500.00 │273000.0│1000.00 │28304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202108 ( 10)│101500.00 │102500.0│2000.00 │730 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202108 ( 10)│23200.00 │23150.00│200.00 │49249 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202108 ( 10)│52200.00 │52400.00│800.00 │38765 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202108 ( 10)│852000.00 │841000.0│-7000.00│7065│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202108 ( 10)│9200.00 │9330.00 │150.00 │30498 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202108 ( 10)│120500.00 │123500.0│3500.00 │148295 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202108 ( 10)│44100.00 │44450.00│750.00 │25813 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202108 ( 10)│155500.00 │157000.0│2500.00 │3644│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202108 ( 10)│51200.00 │51700.00│1100.00 │1532│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202108 ( 10)│420000.00 │441000.0│22000.00│108123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202108 ( 10)│30700.00 │31000.00│500.00 │64017 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202108 ( 10)│14800.00 │14850.00│50.00 │27658 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202108 ( 10)│104000.00 │103500.0│-1000.00│7551│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202108 ( 10)│432500.00 │429500.0│1000.00 │224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202108 ( 10)│10300.00 │10350.00│100.00 │4859│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202108 ( 10)│26800.00 │26850.00│50.00 │1318│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202108 ( 10)│23800.00 │24150.00│500.00 │14905 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202108 ( 10)│25100.00 │25200.00│150.00 │193149 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202108 ( 10)│110500.00 │112000.0│1500.00 │707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202108 ( 10)│256000.00 │269000.0│14500.00│13747 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202108 ( 10)│77800.00 │77500.00│300.00 │7492│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202108 ( 10)│6730.00 │6670.00 │0.00│35682 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202108 ( 10)│35000.00 │34650.00│-100.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202108 ( 10)│50800.00 │51600.00│100.00 │21543 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202108 ( 10)│773000.00 │772000.0│-1000.00│2654│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202108 ( 10)│35250.00 │35100.00│150.00 │2336│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202108 ( 10)│98000.00 │101500.0│4400.00 │9313│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202108 ( 10)│33800.00 │34450.00│300.00 │14902 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202108 ( 10)│58200.00 │58800.00│600.00 │27529 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202108 ( 10)│91700.00 │92400.00│1000.00 │5881│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202108 ( 10)│93800.00 │95300.00│1800.00 │25515 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202108 ( 10)│25800.00 │26100.00│450.00 │6076│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202108 ( 10)│7580.00 │7590.00 │80.00 │6788│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202108 ( 10)│9100.00 │9110.00 │110.00 │2441│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202108 ( 10)│16550.00 │16600.00│150.00 │1306│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202108 ( 10)│30100.00 │30250.00│350.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202108 ( 10)│228500.00 │223000.0│-5500.00│9918│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202108 ( 10)│12600.00 │12550.00│100.00 │2397│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202108 ( 10)│114000.00 │114000.0│1000.00 │3410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202108 ( 10)│279000.00 │283000.0│4500.00 │3669│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202108 ( 10)│5930.00 │6180.00 │330.00 │34034 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202108 ( 10)│223500.00 │220500.0│-1000.00│14614 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202108 ( 10)│9430.00 │9610.00 │250.00 │3934│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202108 ( 10)│186000.00 │187500.0│2500.00 │2934│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202108 ( 10)│241500.00 │242000.0│500.00 │4722│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202108 ( 10)│25150.00 │25450.00│650.00 │989 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202108 ( 10)│132000.00 │132500.0│1000.00 │7483│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202108 ( 10)│30850.00 │30950.00│100.00 │1431│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202108 ( 10)│3540.00 │3610.00 │30.00 │14957 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202108 ( 10)│42800.00 │43750.00│950.00 │44663 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202108 ( 10)│202000.00 │201000.0│-500.00 │3002│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202108 ( 10)│80700.00 │79600.00│-600.00 │3617│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202108 ( 10)│25600.00 │25800.00│400.00 │4762│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202108 ( 10)│162500.00 │161000.0│-2000.00│270416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202108 ( 10)│17400.00 │17500.00│300.00 │5382│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202108 ( 10)│18650.00 │18850.00│250.00 │1049│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202108 ( 10)│29650.00 │30900.00│1150.00 │2370│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202108 ( 10)│88000.00 │83600.00│-4000.00│23185 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202108 ( 10)│8240.00 │8160.00 │-90.00 │3449│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202108 ( 10)│265500.00 │264000.0│500.00 │11253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202108 ( 10)│50600.00 │53600.00│3400.00 │9960│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202108 ( 10)│1739000.00│1732000.│7000.00 │564 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202108 ( 10)│62000.00 │62300.00│600.00 │5040│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202108 ( 10)│214000.00 │218000.0│6000.00 │1879│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202108 ( 10)│85000.00 │82700.00│-2500.00│1741│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202108 ( 10)│78500.00 │78100.00│0.00│1765│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202108 ( 10)│342500.00 │341000.0│-1500.00│325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202108 ( 10)│16450.00 │16400.00│-100.00 │6378│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202108 ( 10)│6270.00 │6250.00 │10.00 │796 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202108 ( 10)│55300.00 │55600.00│500.00 │1622│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202108 ( 10)│447000.00 │445000.0│2000.00 │201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202108 ( 10)│110000.00 │119000.0│10000.00│7555│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202108 ( 10)│313500.00 │312500.0│1000.00 │271 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202108 ( 10)│36300.00 │36650.00│550.00 │1097│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202108 ( 10)│82500.00 │84300.00│2300.00 │2124│
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202108 ( 10)│62400.00 │62500.00│300.00 │690 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202108 ( 10)│42400.00 │41250.00│-1150.00│1432│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202108 ( 10)│83000.00 │83300.00│1000.00 │2167│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202108 ( 10)│29500.00 │29450.00│-100.00 │2990│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202108 ( 10)│311000.00 │311000.0│500.00 │93 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202108 ( 10)│41800.00 │41550.00│-100.00 │378 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202108 ( 10)│62300.00 │62700.00│600.00 │7460│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202108 ( 10)│277000.00 │280500.0│6500.00 │1110│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202108 ( 10)│56200.00 │55700.00│500.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202108 ( 10)│41300.00 │41150.00│-150.00 │1273│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202108 ( 10)│4850.00 │4890.00 │110.00 │10171 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202108 ( 10)│230000.00 │248500.0│20500.00│4377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202108 ( 10)│139000.00 │139500.0│2000.00 │1287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202108 ( 10)│104000.00 │104000.0│0.00│576 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202108 ( 10)│27700.00 │27950.00│550.00 │436 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202108 ( 10)│77800.00 │78400.00│1000.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202108 ( 10)│230000.00 │223000.0│-3400.00│922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202108 ( 10)│118200.00 │119400.0│2700.00 │213 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202108 ( 10)│357000.00 │358700.0│3800.00 │400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202108 ( 10)│180900.00 │180600.0│300.00 │556 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202108 ( 10)│41000.00 │41150.00│150.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202108 ( 10)│49600.00 │48950.00│-600.00 │2139│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202108 ( 10)│50900.00 │50400.00│-100.00 │3076│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202108 ( 10)│22550.00 │22600.00│200.00 │3561│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202108 ( 10)│47200.00 │47300.00│150.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202108 ( 10)│30500.00 │30050.00│-200.00 │1155│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202108 ( 10)│70000.00 │70100.00│1000.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202108 ( 10)│10100.00 │10250.00│200.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202108 ( 10)│63200.00 │65800.00│3200.00 │50209 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202108 ( 10)│135000.00 │136500.0│1000.00 │3583│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202108 ( 10)│112700.00 │112200.0│300.00 │17084 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202108 ( 10)│162500.00 │160500.0│-1500.00│20769 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202108 ( 10)│5830.00 │5790.00 │10.00 │1261│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202108 ( 10)│54100.00 │55600.00│1400.00 │959 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202108 ( 10)│11300.00 │11250.00│50.00 │19120 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202108 ( 10)│32850.00 │33000.00│200.00 │3438│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202108 ( 10)│71400.00 │72200.00│700.00 │14955 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202108 ( 10)│21650.00 │22600.00│1050.00 │3230│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202108 ( 10)│39500.00 │40300.00│1100.00 │11667 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202108 ( 10)│8250.00 │8180.00 │30.00 │4362│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202108 ( 10)│7890.00 │7750.00 │-110.00 │58148 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202108 ( 10)│161000.00 │161000.0│1500.00 │5398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202108 ( 10)│64200.00 │64700.00│300.00 │11402 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202108 ( 10)│11950.00 │12200.00│250.00 │17565 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202108 ( 10)│37400.00 │37550.00│100.00 │645 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202108 ( 10)│27600.00 │28200.00│800.00 │1719│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202108 ( 10)│41700.00 │42100.00│300.00 │3218│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202108 ( 10)│19900.00 │20350.00│450.00 │2076│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202108 ( 10)│153000.00 │154000.0│2000.00 │4035│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10300.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44485.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12370.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12015.00 │12015.00│-40.00 │1 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19705.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>