[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│71200.00 │72900.00│1900.00 │1678992 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│236000.00 │237000.0│1000.00 │5865│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│263500.00 │264000.0│0.00│10785 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24200.00 │24200.00│50.00 │30896 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│26700.00 │26300.00│-100.00 │367706 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│180500.00 │183000.0│2500.00 │80184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│40450.00 │40600.00│500.00 │7380│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│31600.00 │31450.00│-250.00 │31770 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│59400.00 │60500.00│1500.00 │89030 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│242500.00 │249000.0│6500.00 │19583 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│558000.00 │555000.0│0.00│8113│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│163000.00 │167000.0│4500.00 │46606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│92000.00 │119000.0│27300.00│695875 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│30100.00 │30100.00│150.00 │3143│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│37400.00 │37250.00│600.00 │35000 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│76000.00 │85900.00│9900.00 │100395 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36250.00 │35700.00│-500.00 │1199│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83400.00 │83000.00│100.00 │11458 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│110000.00 │108000.0│-2000.00│2213│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34250.00 │33700.00│-600.00 │32774 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│182500.00 │181000.0│-1500.00│34332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│81000.00 │85000.00│4100.00 │3264│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│17100.00 │18000.00│1050.00 │710543 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│42350.00 │42100.00│-500.00 │48623 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│797000.00 │801000.0│10000.00│29722 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9240.00 │9420.00 │240.00 │46936 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│7960.00 │7960.00 │90.00 │16642 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│112500.00 │115500.0│3000.00 │188756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│34600.00 │34100.00│-250.00 │14435 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│150500.00 │147000.0│-1500.00│997 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38350.00 │38400.00│300.00 │2792│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│288500.00 │284500.0│-1500.00│35948 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│25800.00 │26250.00│350.00 │34162 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11650.00 │11900.00│250.00 │127045 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│69000.00 │66900.00│-1800.00│7579│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│398000.00 │395500.0│-2500.00│601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8850.00 │8820.00 │-30.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│89900.00 │88000.00│-1500.00│16921 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25800.00 │25750.00│100.00 │1224│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14050.00 │14000.00│50.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13450.00 │13250.00│-250.00 │51141 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│96300.00 │96800.00│600.00 │287 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│256000.00 │255000.0│-1000.00│5752│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│78100.00 │78100.00│600.00 │21053 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7090.00 │6880.00 │-190.00 │260396 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33550.00 │32850.00│-400.00 │1265│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│27850.00 │27800.00│50.00 │2618│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│863000.00 │884000.0│21000.00│6340│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│30850.00 │30750.00│0.00│261 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│75600.00 │77600.00│2900.00 │28044 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│24800.00 │24900.00│300.00 │4035│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│35900.00 │35700.00│-150.00 │25537 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│46300.00 │46450.00│750.00 │3401│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│80100.00 │79700.00│-600.00 │11430 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│22600.00 │22500.00│-100.00 │1730│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5520.00 │5570.00 │50.00 │3364│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7010.00 │6870.00 │-120.00 │2431│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│14950.00 │15500.00│0.00│699 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│24350.00 │24200.00│-200.00 │32645 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│166000.00 │182000.0│17500.00│135920 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│10850.00 │11000.00│250.00 │4232│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│84400.00 │82500.00│-200.00 │20995 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│229000.00 │236000.0│8000.00 │3168│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4700.00 │4620.00 │-10.00 │1610│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│137500.00 │136500.0│-500.00 │10933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│5950.00 │6100.00 │210.00 │931 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│176000.00 │175500.0│0.00│2183│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│201500.00 │199000.0│-2500.00│2245│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20200.00 │20200.00│100.00 │385 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│132500.00 │135500.0│5000.00 │60302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│25800.00 │26300.00│600.00 │4669│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2460.00 │2380.00 │-60.00 │9945│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│45950.00 │46800.00│1350.00 │192959 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│177500.00 │179000.0│3000.00 │884 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│48800.00 │47500.00│-1250.00│4868│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22400.00 │22300.00│50.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│380000.00 │379000.0│2000.00 │48484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│14700.00 │14600.00│-150.00 │4985│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│19050.00 │19450.00│650.00 │16605 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│34000.00 │33900.00│250.00 │1580│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│191300.00 │184600.0│-7700.00│10748 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7190.00 │7080.00 │0.00│6313│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│363500.00 │355000.0│-5000.00│52163 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│42600.00 │43500.00│900.00 │11442 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1593000.00│1602000.│5000.00 │1348│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│53200.00 │53100.00│-600.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│186000.00 │185500.0│0.00│639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│72100.00 │68900.00│-2600.00│1671│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│70400.00 │70700.00│400.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│336000.00 │329000.0│-9000.00│777 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│15300.00 │16400.00│1100.00 │58281 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4660.00 │4790.00 │150.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43300.00 │43200.00│100.00 │49 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│382500.00 │382500.0│4000.00 │929 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│100500.00 │101000.0│0.00│237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│182500.00 │187500.0│5000.00 │909 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│33300.00 │33200.00│0.00│1179│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│81700.00 │82400.00│700.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│75500.00 │73200.00│-1700.00│2730│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28950.00 │29000.00│300.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│69000.00 │68200.00│-500.00 │593 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23250.00 │23000.00│-150.00 │1157│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│303500.00 │300500.0│-1000.00│179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│29000.00 │29600.00│850.00 │510 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│54600.00 │59200.00│5700.00 │67448 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│231500.00 │230000.0│-1500.00│1655│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│47350.00 │46250.00│-1050.00│814 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│30750.00 │30950.00│200.00 │2048│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3620.00 │3650.00 │40.00 │5720│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│217000.00 │213500.0│-1500.00│796 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│98300.00 │96500.00│-500.00 │94 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│75200.00 │76400.00│-200.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21500.00 │21400.00│600.00 │1672│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│51300.00 │51100.00│-300.00 │2828│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│165000.00 │166000.0│-16900.0│1772│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│143900.00 │141000.0│-3000.00│304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│310000.00 │334000.0│28000.00│2238│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│134300.00 │134700.0│2700.00 │135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│36750.00 │36950.00│200.00 │1830│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│28450.00 │28450.00│200.00 │1960│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│39450.00 │39000.00│-250.00 │768 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16450.00 │16600.00│200.00 │3802│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│42000.00 │43000.00│1150.00 │2901│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│35500.00 │34050.00│-1050.00│912 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│70100.00 │70500.00│1900.00 │985 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10000.00 │10050.00│170.00 │3731│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│28050.00 │28100.00│400.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│121500.00 │123000.0│2000.00 │6254│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│176400.00 │169400.0│-1200.00│77699 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│106000.00 │105500.0│0.00│6346│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8860.00 │8330.00 │-530.00 │96188 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│35400.00 │35150.00│400.00 │881 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9420.00 │9510.00 │60.00 │12025 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│24750.00 │24750.00│100.00 │4394│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│48700.00 │49300.00│600.00 │5748│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│37300.00 │37750.00│500.00 │7960│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│35600.00 │36850.00│1500.00 │2557│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6870.00 │6750.00 │500.00 │5401│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4500.00 │4570.00 │100.00 │10591 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│89900.00 │91100.00│1300.00 │1119│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│39350.00 │40150.00│1100.00 │21275 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│10850.00 │11050.00│300.00 │3662│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│42400.00 │42800.00│900.00 │1528│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│32750.00 │32900.00│250.00 │5103│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│33250.00 │33650.00│350.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21300.00 │21400.00│400.00 │935 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9155.00 │9155.00 │-10.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │52830.00 │52660.00│-845.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10585.00 │10595.00│-130.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11100.00│0.00│0 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │16410.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
