[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│83500.00 │88500.00│5200.00 │3578997 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│269500.00 │266000.0│-4000.00│30920 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│294000.00 │294000.0│1000.00 │20491 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24850.00 │24400.00│-300.00 │35541 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│27250.00 │27100.00│-150.00 │176088 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│228000.00 │247500.0│40000.00│1007638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│44200.00 │44100.00│350.00 │24210 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│34100.00 │33750.00│-150.00 │98393 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│69600.00 │68400.00│5100.00 │770385 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│335500.00 │362000.0│57000.00│267641 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│711000.00 │742000.0│41000.00│37852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│184000.00 │192500.0│9500.00 │55751 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│148000.00 │147000.0│-4000.00│271106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│32100.00 │31900.00│-350.00 │5058│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│45000.00 │46200.00│1450.00 │117335 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│108500.00 │105500.0│-2500.00│15359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│39850.00 │41500.00│1950.00 │6579│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83500.00 │83600.00│600.00 │7754│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│119000.00 │118000.0│-1500.00│4942│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│37050.00 │37700.00│900.00 │68040 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│269500.00 │283000.0│18500.00│207649 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│96200.00 │102000.0│7000.00 │4189│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│19800.00 │19600.00│100.00 │105359 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│46850.00 │46750.00│550.00 │114378 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│988000.00 │999000.0│33000.00│53207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│10200.00 │10200.00│200.00 │70131 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8600.00 │8340.00 │-130.00 │11672 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│137000.00 │137000.0│1000.00 │540269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│41600.00 │41550.00│550.00 │53211 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│169500.00 │180500.0│11500.00│42068 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│37700.00 │38400.00│1250.00 │8847│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│293000.00 │312000.0│22000.00│126417 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│28200.00 │27950.00│-350.00 │52645 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│12650.00 │12600.00│100.00 │112127 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│76000.00 │75300.00│-500.00 │29014 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│453000.00 │444500.0│500.00 │1068│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8930.00 │8810.00 │-60.00 │50997 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│27050.00 │27800.00│800.00 │4093│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│16800.00 │16000.00│-350.00 │4612│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│14400.00 │14250.00│0.00│41455 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│108000.00 │113500.0│6500.00 │4763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│304500.00 │302000.0│-2000.00│16483 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│81500.00 │80900.00│0.00│17607 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7380.00 │7220.00 │-140.00 │72437 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│32300.00 │32150.00│0.00│499 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│30900.00 │32850.00│1950.00 │16949 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│960000.00 │996000.0│43000.00│7829│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│36200.00 │35300.00│-400.00 │5084│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│89300.00 │90300.00│1200.00 │40986 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│28400.00 │28200.00│-200.00 │7766│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│41250.00 │41150.00│450.00 │65352 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│76400.00 │86600.00│15800.00│82670 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│83700.00 │83000.00│100.00 │25619 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23500.00 │24000.00│500.00 │3701│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5810.00 │5790.00 │0.00│6424│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7290.00 │7330.00 │40.00 │4099│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16250.00 │16350.00│100.00 │757 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│27150.00 │27200.00│0.00│1557│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│190000.00 │193500.0│5500.00 │10847 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│12300.00 │12200.00│0.00│7518│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│101500.00 │100500.0│800.00 │14668 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│302000.00 │293000.0│-4000.00│27459 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│5100.00 │5090.00 │-10.00 │3405│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│173500.00 │167500.0│-5000.00│11634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6190.00 │6160.00 │40.00 │669 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│210000.00 │221000.0│15000.00│35328 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│201000.00 │203000.0│2000.00 │4059│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│21200.00 │21300.00│600.00 │3158│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│147500.00 │150500.0│4500.00 │52066 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│31600.00 │31350.00│350.00 │20149 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│3370.00 │3310.00 │-70.00 │268781 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│57200.00 │57000.00│1300.00 │180082 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│210000.00 │202500.0│2500.00 │24964 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│54400.00 │52900.00│-1100.00│4466│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│23700.00 │23300.00│-800.00 │1095│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│413000.00 │434000.0│30000.00│122529 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15300.00 │15550.00│350.00 │4457│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│21850.00 │21950.00│200.00 │8106│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│36500.00 │37000.00│1000.00 │1193│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│190500.00 │185800.0│-3200.00│2339│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│8510.00 │8290.00 │-110.00 │4093│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│360000.00 │368000.0│8000.00 │54039 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│43350.00 │45300.00│2100.00 │8355│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1609000.00│1636000.│26000.00│472 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│55400.00 │57500.00│2100.00 │1462│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│190000.00 │190000.0│500.00 │1019│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│90000.00 │85200.00│-6200.00│2650│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│73500.00 │73900.00│100.00 │4137│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│388000.00 │380000.0│-16000.0│598 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│16750.00 │18500.00│2000.00 │94309 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4940.00 │4900.00 │-10.00 │1183│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43650.00 │44000.00│400.00 │106 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│407000.00 │433500.0│27000.00│2399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│105500.00 │108000.0│1000.00 │394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│209000.00 │210000.0│5000.00 │116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│36100.00 │36250.00│850.00 │2326│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│87000.00 │88700.00│500.00 │386 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│75700.00 │77000.00│2000.00 │1532│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29150.00 │28900.00│-250.00 │595 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│75200.00 │79000.00│4300.00 │13922 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│25750.00 │26200.00│300.00 │2682│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│299000.00 │305000.0│4500.00 │693 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│30500.00 │31500.00│1400.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│72500.00 │78100.00│10600.00│58760 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│240000.00 │249000.0│10000.00│5615│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│51300.00 │50600.00│-900.00 │404 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│32400.00 │33050.00│650.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3810.00 │3740.00 │-50.00 │11079 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│295000.00 │285000.0│-7000.00│7178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│98300.00 │96000.00│-1300.00│440 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│81400.00 │81000.00│500.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│23500.00 │23000.00│-150.00 │456 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│57000.00 │57100.00│-100.00 │190 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│154000.00 │156600.0│-3400.00│150 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│156900.00 │158400.0│-100.00 │598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│338600.00 │330200.0│-10800.0│289 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│148900.00 │156400.0│8700.00 │1733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│40300.00 │40150.00│0.00│1567│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│32450.00 │32300.00│-650.00 │4762│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│45250.00 │44500.00│150.00 │7545│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16200.00 │15700.00│-500.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│45650.00 │45200.00│-550.00 │3579│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│36250.00 │35450.00│-300.00 │953 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│99300.00 │103200.0│4000.00 │7722│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│11000.00 │11300.00│350.00 │8172│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29100.00 │30050.00│1000.00 │1444│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│131500.00 │135000.0│5000.00 │13977 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│157100.00 │164000.0│9200.00 │46285 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│132500.00 │129000.0│0.00│5647│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8070.00 │8030.00 │30.00 │3010│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│37350.00 │36400.00│-150.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9840.00 │9900.00 │50.00 │35244 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│28400.00 │28200.00│50.00 │21465 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│53500.00 │57300.00│4300.00 │18883 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│39100.00 │37950.00│-1100.00│2467│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36950.00 │38050.00│1400.00 │4177│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6860.00 │6680.00 │-180.00 │4453│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│5100.00 │5020.00 │-40.00 │5042│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│105000.00 │106500.0│4000.00 │4614│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│54500.00 │55200.00│1100.00 │11384 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│12500.00 │12050.00│-250.00 │5416│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│45050.00 │47300.00│2250.00 │1664│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│36050.00 │36100.00│400.00 │2377│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│43350.00 │43750.00│800.00 │9104│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│22600.00 │22400.00│200.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10570.00 │10865.00│430.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │53195.00 │53265.00│-800.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11115.00 │11115.00│-20.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12285.00 │12205.00│85.00 │439 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19275.00 │19275.00│625.00 │1 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
