[표] 코스피 지수선물·옵션 시세표(14일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│72500.00 │72500.00│100.00 │1470412 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│238000.00 │240500.0│2500.00 │9920│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│276500.00 │272000.0│-4000.00│12603 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│23700.00 │23600.00│-50.00 │22455 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│23450.00 │23400.00│150.00 │138819 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│186500.00 │185500.0│-1000.00│57345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│41000.00 │40650.00│-350.00 │8474│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32950.00 │32600.00│-400.00 │32628 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│63400.00 │62500.00│-200.00 │67776 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│243000.00 │256000.0│14500.00│56520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│551000.00 │549000.0│-6000.00│11049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│165000.00 │164000.0│-2000.00│18877 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│95400.00 │94100.00│-1500.00│47626 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│31150.00 │30000.00│-1050.00│4248│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│39800.00 │39450.00│-750.00 │27118 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│76100.00 │74800.00│-1100.00│4454│
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36800.00 │36750.00│-500.00 │1500│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83600.00 │82800.00│-800.00 │8778│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│109500.00 │111000.0│1500.00 │10431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34750.00 │34700.00│-100.00 │36549 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│189000.00 │184000.0│-4500.00│51702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│82300.00 │81000.00│-1000.00│1062│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│16250.00 │16550.00│350.00 │139908 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│44700.00 │44800.00│-350.00 │28193 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│793000.00 │776000.0│-17000.0│9798│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9790.00 │9390.00 │-360.00 │27887 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8290.00 │8090.00 │-240.00 │24598 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│115000.00 │116500.0│1500.00 │150351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│36400.00 │35900.00│-650.00 │13912 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│155500.00 │152000.0│-3500.00│5218│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38100.00 │36400.00│-1800.00│1263│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│291000.00 │287000.0│-4000.00│24888 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│28100.00 │27350.00│-900.00 │61181 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11650.00 │11500.00│-50.00 │25913 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│72500.00 │71100.00│-1700.00│5193│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│381000.00 │380500.0│1500.00 │164 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│9120.00 │8970.00 │-280.00 │2720│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│88300.00 │86800.00│-900.00 │9170│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25900.00 │25750.00│150.00 │1485│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14900.00 │14350.00│-400.00 │1706│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13950.00 │14000.00│50.00 │12580 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│99500.00 │98400.00│-3600.00│799 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│279000.00 │265000.0│-12000.0│6594│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│74600.00 │72600.00│-1600.00│8745│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7200.00 │7040.00 │-140.00 │70549 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33000.00 │32850.00│100.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│27000.00 │27150.00│-150.00 │1622│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│889000.00 │880000.0│-5000.00│3743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31400.00 │31450.00│-350.00 │1020│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│76800.00 │75800.00│-1400.00│6588│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│24800.00 │24500.00│-300.00 │7051│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│38750.00 │37400.00│-1200.00│26840 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│48000.00 │47900.00│-350.00 │873 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│83300.00 │82400.00│-2600.00│17521 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23650.00 │23650.00│100.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5660.00 │5550.00 │-90.00 │15552 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7250.00 │7130.00 │-150.00 │6105│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│17800.00 │17000.00│-900.00 │3651│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│24400.00 │24050.00│50.00 │15155 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│163000.00 │160500.0│-3500.00│4029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11600.00 │11250.00│-350.00 │2103│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│67800.00 │67600.00│-1300.00│1308│
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│250000.00 │246500.0│-2500.00│5544│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4850.00 │4760.00 │-140.00 │4421│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│139500.00 │137500.0│-2000.00│4852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6510.00 │6380.00 │-120.00 │1211│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│177000.00 │178500.0│2000.00 │6653│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│212500.00 │210000.0│-4000.00│6194│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20200.00 │20000.00│-100.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│130500.00 │128000.0│-2000.00│15984 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│26050.00 │25600.00│-500.00 │1764│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2300.00 │2430.00 │140.00 │111834 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│46150.00 │45900.00│-300.00 │101263 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│187000.00 │184500.0│0.00│7783│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│51300.00 │51400.00│300.00 │5482│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22300.00 │22750.00│500.00 │4008│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│375000.00 │374500.0│0.00│24194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│16200.00 │15900.00│-550.00 │2460│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│19850.00 │19450.00│-200.00 │6810│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│34150.00 │33900.00│-600.00 │5018│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│204500.00 │214800.0│15300.00│16090 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7110.00 │7030.00 │-120.00 │2867│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│365500.00 │357500.0│-5000.00│80374 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│46850.00 │46900.00│-500.00 │8481│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1591000.00│1576000.│13000.00│878 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│57400.00 │55200.00│-2300.00│2378│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│190000.00 │184000.0│-1000.00│1306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│76700.00 │73500.00│-2200.00│2867│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│69900.00 │69500.00│-600.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│354000.00 │348000.0│-6000.00│492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│15750.00 │15650.00│-100.00 │5556│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4710.00 │4720.00 │10.00 │14535 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43350.00 │43250.00│600.00 │1494│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│379000.00 │377000.0│1000.00 │1068│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│99400.00 │99100.00│400.00 │692 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│178000.00 │182500.0│6000.00 │305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│34300.00 │33950.00│-50.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│80000.00 │79800.00│-200.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│68000.00 │68600.00│1300.00 │986 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29350.00 │29150.00│-250.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│71400.00 │68700.00│-4500.00│5493│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23750.00 │23950.00│-300.00 │1805│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│294000.00 │298000.0│7000.00 │376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│28850.00 │28700.00│200.00 │508 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│52600.00 │52200.00│-400.00 │4327│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│249000.00 │241500.0│-10000.0│2008│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│46100.00 │46000.00│-350.00 │446 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│33300.00 │32750.00│-800.00 │2103│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3700.00 │3810.00 │110.00 │4505│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│231000.00 │224500.0│-8000.00│1115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│97100.00 │95900.00│-2400.00│235 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│75200.00 │75000.00│-100.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21900.00 │21800.00│-550.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│56900.00 │53700.00│-3900.00│2030│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│212200.00 │226500.0│14000.00│729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│151700.00 │150500.0│-2800.00│520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│265600.00 │283900.0│21800.00│725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│135700.00 │135900.0│-1700.00│45 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│35050.00 │35000.00│-750.00 │536 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│30150.00 │29550.00│-800.00 │3164│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│42000.00 │40750.00│-850.00 │3220│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16800.00 │16650.00│-250.00 │3954│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│42850.00 │42850.00│-450.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│34800.00 │34650.00│50.00 │829 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│61700.00 │61500.00│-600.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10400.00 │10150.00│-300.00 │3037│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29800.00 │29700.00│-350.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│128500.00 │126500.0│0.00│2303│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│161200.00 │160500.0│3000.00 │115536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│103500.00 │102000.0│-2500.00│2770│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8190.00 │8360.00 │190.00 │25157 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│35500.00 │37000.00│1550.00 │4033│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9750.00 │9720.00 │-60.00 │10202 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│26000.00 │25750.00│-450.00 │4042│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│48150.00 │48000.00│-700.00 │12847 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│35800.00 │37850.00│2650.00 │8756│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│38100.00 │38250.00│-700.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│7100.00 │7040.00 │-110.00 │5112│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4150.00 │4070.00 │-80.00 │2161│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│86600.00 │85800.00│-1400.00│601 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│35800.00 │35500.00│-500.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│9890.00 │9840.00 │-70.00 │2656│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│39100.00 │38800.00│-1100.00│782 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│32050.00 │32850.00│650.00 │6705│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│32950.00 │33250.00│50.00 │1844│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21000.00 │20950.00│-400.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9195.00 │9135.00 │-40.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │53045.00 │53045.00│220.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10790.00 │10735.00│70.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│10855.00 │10880.00│55.00 │275 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│16850.00 │16825.00│30.00 │3 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
