[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│71200.00 │71000.00│-600.00 │1508039 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│239500.00 │236000.0│-5000.00│5761│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│270500.00 │264000.0│-6500.00│6878│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24600.00 │24150.00│-500.00 │23260 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│27550.00 │26400.00│-1000.00│427320 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│183000.00 │180500.0│-3500.00│34798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│40700.00 │40100.00│-700.00 │4864│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32000.00 │31700.00│-200.00 │30676 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│60200.00 │59000.00│-1400.00│42905 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│244000.00 │242500.0│-4000.00│6014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│561000.00 │555000.0│-9000.00│5806│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│167500.00 │162500.0│-6000.00│26570 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│94300.00 │91700.00│-2700.00│45236 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│30950.00 │29950.00│-1000.00│5515│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│37650.00 │36650.00│-1400.00│20096 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│76200.00 │76000.00│-200.00 │2993│
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36650.00 │36200.00│-800.00 │949 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│84200.00 │82900.00│-1400.00│11819 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│112000.00 │110000.0│0.00│10574 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34550.00 │34300.00│-300.00 │22031 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│186000.00 │182500.0│-5000.00│38813 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│82500.00 │80900.00│-1600.00│2149│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│17450.00 │16950.00│-550.00 │79160 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│43100.00 │42600.00│-400.00 │35377 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│813000.00 │791000.0│-20000.0│20580 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9310.00 │9180.00 │-170.00 │19914 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8070.00 │7870.00 │-210.00 │6868│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│114500.00 │112500.0│-2500.00│285894 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│35850.00 │34350.00│-1700.00│15969 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│149000.00 │148500.0│-1500.00│633 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38850.00 │38100.00│-950.00 │555 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│285000.00 │286000.0│1500.00 │40491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│26350.00 │25900.00│-650.00 │25818 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11950.00 │11650.00│-250.00 │66144 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│69300.00 │68700.00│-1100.00│5296│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│410000.00 │398000.0│-17000.0│939 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8970.00 │8850.00 │-60.00 │3977│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│93300.00 │89500.00│-3900.00│12553 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25750.00 │25650.00│50.00 │4732│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14400.00 │13950.00│-550.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13600.00 │13500.00│-100.00 │49480 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│96900.00 │96200.00│0.00│717 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│261500.00 │256000.0│-4500.00│3104│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│73300.00 │77500.00│4200.00 │64820 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7260.00 │7070.00 │-170.00 │293029 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33800.00 │33250.00│-650.00 │321 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│28300.00 │27750.00│-950.00 │2473│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│861000.00 │863000.0│2000.00 │3396│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31300.00 │30750.00│-600.00 │721 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│75100.00 │74700.00│-100.00 │20341 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│25350.00 │24600.00│-650.00 │5232│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│36850.00 │35850.00│-900.00 │13130 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│46900.00 │45700.00│-1700.00│1415│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│80900.00 │80300.00│-800.00 │10073 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│22850.00 │22600.00│-600.00 │2328│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5540.00 │5520.00 │-40.00 │3062│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7010.00 │6990.00 │-10.00 │3992│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16200.00 │15500.00│-850.00 │754 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│24300.00 │24400.00│-250.00 │5014│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│169500.00 │164500.0│-5000.00│9406│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11150.00 │10750.00│-400.00 │2434│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│87000.00 │82700.00│-4900.00│34269 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│235000.00 │228000.0│-8500.00│8094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4750.00 │4630.00 │-50.00 │4358│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│138000.00 │137000.0│-3000.00│3869│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6090.00 │5890.00 │-330.00 │1823│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│177000.00 │175500.0│-1500.00│2674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│203500.00 │201500.0│-3500.00│1727│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20600.00 │20100.00│-700.00 │337 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│126000.00 │130500.0│4500.00 │54619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│25900.00 │25700.00│-450.00 │10494 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2480.00 │2440.00 │10.00 │49833 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│44200.00 │45450.00│500.00 │371964 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│175500.00 │176000.0│-500.00 │2465│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│50100.00 │48750.00│-1550.00│5868│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22500.00 │22250.00│-300.00 │637 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│380500.00 │377000.0│-3500.00│50136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15350.00 │14750.00│-650.00 │5800│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│19050.00 │18800.00│-400.00 │6709│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│34400.00 │33650.00│-1300.00│1261│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│197900.00 │192300.0│-4900.00│6010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7450.00 │7080.00 │-430.00 │9919│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│367500.00 │360000.0│-7500.00│66035 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│43400.00 │42600.00│-1350.00│7207│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1622000.00│1597000.│-25000.0│979 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│54000.00 │53700.00│-500.00 │1283│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│186500.00 │185500.0│-2000.00│766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│74000.00 │71500.00│-3300.00│1433│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│72000.00 │70300.00│-700.00 │1645│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│350000.00 │338000.0│-16500.0│363 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│15200.00 │15300.00│50.00 │3806│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4900.00 │4640.00 │-240.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43350.00 │43100.00│-450.00 │31 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│375500.00 │378500.0│5000.00 │2134│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│104000.00 │101000.0│-3500.00│128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│185500.00 │182500.0│-3500.00│370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│33800.00 │33200.00│-700.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│82900.00 │81700.00│-1800.00│39 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│79200.00 │74900.00│-4000.00│3955│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29600.00 │28700.00│-900.00 │815 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│69000.00 │68700.00│-300.00 │548 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23450.00 │23150.00│-500.00 │536 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│305500.00 │301500.0│-1500.00│317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│30000.00 │28750.00│-600.00 │205 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│52100.00 │53500.00│1700.00 │27002 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│235500.00 │231500.0│-5500.00│1122│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│48450.00 │47300.00│-850.00 │1851│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│31650.00 │30750.00│-1050.00│1278│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3670.00 │3610.00 │-80.00 │1790│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│220000.00 │215000.0│-5000.00│564 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│98200.00 │97000.00│-1500.00│168 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│77100.00 │76600.00│-1800.00│92 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21400.00 │20800.00│-750.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│52700.00 │51400.00│-1300.00│711 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│190500.00 │182900.0│-5800.00│371 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│146900.00 │144000.0│-2900.00│482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│308000.00 │306000.0│-900.00 │1295│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│135000.00 │132000.0│-2700.00│98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│37050.00 │36750.00│-450.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│28800.00 │28250.00│-650.00 │1124│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│40250.00 │39250.00│-1150.00│665 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│17600.00 │16400.00│-1300.00│8777│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│42950.00 │41850.00│-900.00 │2196│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│35950.00 │35100.00│-850.00 │3688│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│71700.00 │68600.00│-3400.00│7015│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10300.00 │9880.00 │-470.00 │2992│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│28650.00 │27700.00│-1050.00│479 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│123500.00 │121000.0│-3500.00│2854│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│175300.00 │170600.0│-5800.00│113443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│106000.00 │105500.0│-2000.00│3858│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8530.00 │8860.00 │310.00 │182070 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│37350.00 │34750.00│-2450.00│412 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9490.00 │9450.00 │-70.00 │15432 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│25600.00 │24650.00│-1400.00│5146│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│49750.00 │48700.00│-1600.00│6537│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│39750.00 │37250.00│-2900.00│11717 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36700.00 │35350.00│-1650.00│2529│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│7100.00 │6250.00 │-690.00 │4255│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4620.00 │4470.00 │-190.00 │3653│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│92500.00 │89800.00│-3300.00│1340│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│37050.00 │39050.00│2600.00 │32279 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│11400.00 │10750.00│-750.00 │3862│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│42800.00 │41900.00│-850.00 │1442│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│34000.00 │32650.00│-1500.00│5893│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│34000.00 │33300.00│-300.00 │710 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│22000.00 │21000.00│-700.00 │553 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9190.00 │9165.00 │45.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │55090.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10735.00 │10725.00│50.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11240.00│0.00│0 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │16465.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
