[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│77800.00 │77500.00│700.00 │2134550 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│239000.00 │238500.0│500.00 │9877│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│269000.00 │270000.0│3500.00 │3877│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24450.00 │24350.00│0.00│35088 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│26700.00 │26450.00│-50.00 │152903 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│186500.00 │188000.0│2500.00 │86674 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│41350.00 │41450.00│250.00 │13161 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32000.00 │32000.00│100.00 │23913 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│61500.00 │62200.00│1100.00 │126855 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│248000.00 │245500.0│-3500.00│21147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│560000.00 │565000.0│1000.00 │7036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│168000.00 │168000.0│0.00│26170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│114000.00 │124500.0│12000.00│750320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│30900.00 │30800.00│650.00 │1807│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│38000.00 │38500.00│950.00 │13521 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│84000.00 │85400.00│2200.00 │28821 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36700.00 │37150.00│700.00 │1821│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83700.00 │84000.00│300.00 │9526│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│108500.00 │106500.0│-1500.00│1259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34700.00 │34350.00│-150.00 │20894 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│181500.00 │179000.0│-2500.00│22565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│87100.00 │87900.00│1000.00 │2471│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│17900.00 │18050.00│250.00 │442273 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│43550.00 │43350.00│-100.00 │25129 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│810000.00 │806000.0│-3000.00│16626 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9430.00 │9280.00 │-120.00 │16734 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│7920.00 │7720.00 │-200.00 │13010 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│118000.00 │116000.0│-1000.00│293294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│36000.00 │34050.00│-850.00 │22719 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│149000.00 │148000.0│-500.00 │700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│39200.00 │40250.00│1250.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│281500.00 │280500.0│-1000.00│11956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│26400.00 │26150.00│-750.00 │26172 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11800.00 │11700.00│-50.00 │116808 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│68300.00 │67900.00│-1000.00│5307│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│401500.00 │403500.0│3000.00 │178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│9010.00 │8930.00 │10.00 │3580│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│88600.00 │82300.00│-6400.00│8560│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│26100.00 │25800.00│-300.00 │738 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14700.00 │14500.00│0.00│1631│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13300.00 │12900.00│-500.00 │68665 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│96900.00 │97000.00│0.00│1050│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│264000.00 │263000.0│500.00 │6497│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│80600.00 │79300.00│-800.00 │23039 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│6930.00 │6920.00 │0.00│58136 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│34000.00 │32500.00│-1100.00│5830│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│28000.00 │28400.00│700.00 │1490│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│891000.00 │889000.0│-2000.00│4130│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31250.00 │31300.00│600.00 │487 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│78800.00 │78400.00│200.00 │11162 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│25000.00 │25000.00│100.00 │8127│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│36150.00 │35650.00│-400.00 │17492 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│46750.00 │46800.00│0.00│512 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│80700.00 │80100.00│-900.00 │9012│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│22800.00 │22800.00│50.00 │1097│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5710.00 │5730.00 │50.00 │4092│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│6970.00 │6860.00 │-80.00 │4417│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│15800.00 │15600.00│-300.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│23400.00 │23550.00│150.00 │3694│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│175500.00 │180000.0│5500.00 │39077 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11250.00 │11200.00│0.00│10723 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│86200.00 │82500.00│-4000.00│13562 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│238500.00 │236000.0│-4000.00│3540│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4730.00 │4720.00 │40.00 │4437│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│138000.00 │137000.0│0.00│6212│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6050.00 │6080.00 │80.00 │2603│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│177500.00 │176000.0│-1500.00│1709│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│201500.00 │200500.0│0.00│2298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20350.00 │19750.00│-650.00 │5622│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│138500.00 │138500.0│1000.00 │21444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│27500.00 │27350.00│-150.00 │5264│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2410.00 │2370.00 │-40.00 │8861│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│45750.00 │44750.00│-850.00 │173627 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│178000.00 │177000.0│-1000.00│1003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│48050.00 │47000.00│-1300.00│1722│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22550.00 │22550.00│0.00│365 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│374500.00 │374500.0│0.00│33082 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│14900.00 │15000.00│-100.00 │512 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│19400.00 │19250.00│-150.00 │4989│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│34050.00 │33900.00│-550.00 │4328│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│190000.00 │180500.0│-5900.00│23898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7270.00 │7220.00 │80.00 │5187│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│351500.00 │343000.0│-7000.00│158594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│42800.00 │43750.00│500.00 │8501│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1618000.00│1607000.│-2000.00│707 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│53100.00 │52800.00│-600.00 │548 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│187500.00 │187000.0│0.00│1401│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│68700.00 │68600.00│-1000.00│2769│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│71200.00 │71400.00│-200.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│332500.00 │327000.0│-5500.00│457 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│16000.00 │15800.00│-200.00 │46633 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4920.00 │4980.00 │70.00 │959 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43500.00 │43400.00│-100.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│381000.00 │381500.0│0.00│359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│103500.00 │104500.0│1000.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│199500.00 │193500.0│-4500.00│363 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│33700.00 │33900.00│350.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│83000.00 │83700.00│500.00 │9 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│73700.00 │76600.00│3700.00 │2460│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29550.00 │29550.00│250.00 │363 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│69400.00 │69300.00│100.00 │848 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23500.00 │23700.00│0.00│267 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│301500.00 │301000.0│0.00│217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│29700.00 │30250.00│700.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│57700.00 │58700.00│700.00 │15541 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│232500.00 │231500.0│-3000.00│532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│47350.00 │47800.00│450.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│31150.00 │31150.00│0.00│259 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3730.00 │3830.00 │110.00 │38329 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│218500.00 │218000.0│-500.00 │533 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│97500.00 │98000.00│1600.00 │329 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│77500.00 │77200.00│900.00 │427 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21650.00 │21600.00│-150.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│52300.00 │52300.00│-300.00 │507 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│175900.00 │172600.0│2600.00 │818 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│150000.00 │151700.0│4400.00 │1849│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│334000.00 │353900.0│19900.00│673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│138900.00 │138900.0│-100.00 │416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│37200.00 │38450.00│1450.00 │4945│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│29150.00 │29300.00│250.00 │786 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│39150.00 │39050.00│-100.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│17400.00 │17350.00│150.00 │2833│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│43700.00 │44100.00│750.00 │7528│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│34100.00 │33750.00│-700.00 │1319│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│71200.00 │74000.00│2800.00 │474 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10500.00 │10900.00│600.00 │9206│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│28950.00 │29000.00│50.00 │1228│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│124000.00 │124500.0│500.00 │1681│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│170200.00 │162000.0│-6900.00│207849 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│103500.00 │102500.0│-1000.00│5030│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8010.00 │7730.00 │-300.00 │9782│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│35700.00 │35550.00│-150.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9730.00 │9770.00 │90.00 │14841 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│24850.00 │24650.00│-200.00 │1317│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│49500.00 │51100.00│1600.00 │18711 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│37500.00 │36450.00│-1050.00│12186 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│37350.00 │38600.00│1600.00 │11228 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6890.00 │6720.00 │-80.00 │2362│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4870.00 │4900.00 │170.00 │18701 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│90500.00 │91400.00│-100.00 │1014│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│43000.00 │46600.00│3550.00 │61259 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│11550.00 │11600.00│50.00 │18166 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│43300.00 │43500.00│450.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│34200.00 │34200.00│400.00 │9376│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│35050.00 │34750.00│-100.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21600.00 │21700.00│0.00│1149│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9470.00 │9470.00 │45.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │51495.00 │51010.00│-485.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10710.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11230.00 │11235.00│65.00 │30 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│17025.00 │17025.00│35.00 │1 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
