[표] 코스피 지수선물·옵션 시세표(21일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│72000.00 │71600.00│-700.00 │1449405 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│238000.00 │241000.0│3000.00 │10808 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│269000.00 │270500.0│4500.00 │9607│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24400.00 │24650.00│250.00 │23770 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│27850.00 │27400.00│-350.00 │785431 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│185500.00 │184000.0│-2000.00│53135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│40400.00 │40800.00│200.00 │5612│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│31950.00 │31900.00│200.00 │37304 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│61500.00 │60400.00│-1100.00│47310 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│246500.00 │246500.0│0.00│11124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│565000.00 │564000.0│0.00│5094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│167500.00 │168500.0│1000.00 │13238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│95100.00 │94400.00│-800.00 │41978 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│32500.00 │30950.00│-1100.00│10395 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│38500.00 │38050.00│-150.00 │21159 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│76400.00 │76200.00│-100.00 │4065│
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36900.00 │37000.00│-50.00 │1040│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83900.00 │84300.00│600.00 │10648 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│107500.00 │110000.0│1500.00 │3231│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34250.00 │34600.00│350.00 │27326 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│188500.00 │187500.0│-1500.00│27521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│81700.00 │82500.00│800.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│17650.00 │17500.00│0.00│87699 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│43150.00 │43000.00│100.00 │41321 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│811000.00 │811000.0│5000.00 │25210 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9340.00 │9350.00 │50.00 │24868 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8050.00 │8080.00 │30.00 │4580│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│117500.00 │115000.0│-3000.00│234321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│36250.00 │36050.00│50.00 │8164│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│150500.00 │150000.0│0.00│1046│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38700.00 │39050.00│350.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│283000.00 │284500.0│1500.00 │22972 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│26950.00 │26550.00│-150.00 │36232 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11650.00 │11900.00│250.00 │210430 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│71300.00 │69800.00│-600.00 │7075│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│393500.00 │415000.0│21500.00│1096│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8900.00 │8910.00 │-20.00 │2014│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│89600.00 │93400.00│3700.00 │9197│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25500.00 │25600.00│100.00 │1983│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14550.00 │14500.00│-50.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13550.00 │13600.00│-50.00 │41822 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│95800.00 │96200.00│400.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│257500.00 │260500.0│2000.00 │5798│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│74700.00 │73300.00│-300.00 │3571│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7120.00 │7240.00 │160.00 │191187 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33750.00 │33900.00│300.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│29100.00 │28700.00│-350.00 │1950│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│859000.00 │861000.0│4000.00 │2713│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31500.00 │31350.00│50.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│74000.00 │74800.00│900.00 │8702│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│25750.00 │25250.00│-500.00 │3918│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│37200.00 │36750.00│-300.00 │14930 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│46900.00 │47400.00│-950.00 │1922│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│81500.00 │81100.00│-800.00 │7276│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23100.00 │23200.00│250.00 │2121│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5560.00 │5560.00 │-20.00 │4159│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7080.00 │7000.00 │-20.00 │2174│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16050.00 │16350.00│150.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│24750.00 │24650.00│-150.00 │5619│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│167500.00 │169500.0│3500.00 │6717│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11200.00 │11150.00│-50.00 │1669│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│78000.00 │87600.00│10500.00│49085 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│238000.00 │236500.0│0.00│1942│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4670.00 │4680.00 │-10.00 │2656│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│139000.00 │140000.0│1000.00 │3124│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6270.00 │6220.00 │-100.00 │2826│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│176000.00 │177000.0│2000.00 │2383│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│205000.00 │205000.0│-1000.00│2898│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20550.00 │20800.00│300.00 │384 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│127000.00 │126000.0│-500.00 │7984│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│25900.00 │26150.00│300.00 │1795│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2560.00 │2430.00 │-140.00 │28691 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│45750.00 │44950.00│-750.00 │187578 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│178000.00 │176500.0│-1500.00│3073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│48850.00 │50300.00│950.00 │4974│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22550.00 │22550.00│0.00│794 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│367000.00 │380500.0│12500.00│43611 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15400.00 │15400.00│-100.00 │3062│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│19900.00 │19200.00│-650.00 │4613│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│35100.00 │34950.00│-850.00 │3649│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│205100.00 │197200.0│-6700.00│9408│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7400.00 │7510.00 │180.00 │13409 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│357000.00 │367500.0│13000.00│74172 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│44900.00 │43950.00│-1200.00│7092│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1624000.00│1622000.│25000.00│655 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│53700.00 │54200.00│-300.00 │738 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│187500.00 │187500.0│1000.00 │565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│73100.00 │74800.00│500.00 │1657│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│71100.00 │71000.00│600.00 │3167│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│353000.00 │354500.0│4500.00 │720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│15300.00 │15250.00│-100.00 │1195│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4870.00 │4880.00 │-20.00 │330 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43350.00 │43550.00│300.00 │354 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│373000.00 │373500.0│-500.00 │297 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│103500.00 │104500.0│-500.00 │138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│189500.00 │186000.0│-4000.00│219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│33900.00 │33900.00│100.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│83400.00 │83500.00│-400.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│73500.00 │78900.00│6300.00 │19637 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│30500.00 │29600.00│-650.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│69800.00 │69000.00│500.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23850.00 │23650.00│-500.00 │675 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│305000.00 │303000.0│-1000.00│58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│29500.00 │29350.00│-150.00 │92 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│52200.00 │51800.00│-900.00 │5353│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│238000.00 │237000.0│-1500.00│455 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│45550.00 │48150.00│2500.00 │2065│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│31950.00 │31800.00│-150.00 │887 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3690.00 │3690.00 │10.00 │5609│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│220000.00 │220000.0│-1000.00│303 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│96100.00 │98500.00│2000.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│77100.00 │78400.00│700.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21500.00 │21550.00│0.00│424 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│52800.00 │52700.00│-400.00 │631 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│192500.00 │188700.0│-4900.00│579 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│151100.00 │146900.0│-4600.00│848 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│316500.00 │306900.0│-9400.00│601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│134800.00 │134700.0│-1000.00│619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│37300.00 │37200.00│-500.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│29050.00 │28900.00│-150.00 │1547│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│40400.00 │40400.00│0.00│870 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│17300.00 │17700.00│550.00 │7519│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│43500.00 │42750.00│-1000.00│3031│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│34900.00 │35950.00│1000.00 │2881│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│70600.00 │72000.00│7800.00 │24605 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10300.00 │10350.00│-50.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29000.00 │28750.00│-300.00 │177 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│125500.00 │124500.0│-1500.00│1952│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│164800.00 │176400.0│14200.00│135157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│107000.00 │107500.0│500.00 │4409│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8550.00 │8550.00 │150.00 │21753 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│36150.00 │37200.00│1200.00 │788 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9400.00 │9520.00 │40.00 │12376 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│26400.00 │26050.00│-200.00 │6795│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│50100.00 │50300.00│300.00 │8948│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│39900.00 │40150.00│850.00 │8176│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36900.00 │37000.00│-200.00 │1173│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6930.00 │6940.00 │10.00 │2100│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4570.00 │4660.00 │160.00 │8414│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│91700.00 │93100.00│1400.00 │1783│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│35900.00 │36450.00│750.00 │1300│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│11500.00 │11500.00│-150.00 │9794│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│42950.00 │42750.00│-200.00 │1034│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│34500.00 │34150.00│-500.00 │3179│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│33450.00 │33600.00│150.00 │771 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21700.00 │21700.00│0.00│475 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9120.00 │9120.00 │-55.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │55090.00 │55090.00│1320.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10740.00 │10675.00│5.00│78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11190.00 │11240.00│65.00 │202 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│16545.00 │16465.00│-245.00 │15 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
