[표] 코스피 지수선물·옵션 시세표(9일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│84000.00 │82600.00│-600.00 │1296900 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│253500.00 │248000.0│-4500.00│14345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│270000.00 │268000.0│-1000.00│7097│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24100.00 │24150.00│50.00 │39411 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24300.00 │24350.00│300.00 │158039 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│233000.00 │237000.0│3500.00 │83813 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│39950.00 │39400.00│-300.00 │25941 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│33100.00 │32600.00│-300.00 │127425 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│85300.00 │84900.00│-700.00 │1180510 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│322000.00 │325500.0│3500.00 │42282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│779000.00 │771000.0│1000.00 │13688 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│205000.00 │203000.0│-1000.00│33011 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│157500.00 │161000.0│4500.00 │174386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│33550.00 │33250.00│-450.00 │5064│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│40800.00 │40250.00│-550.00 │18146 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│105000.00 │105000.0│1000.00 │5031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│39550.00 │38900.00│-100.00 │3614│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│80000.00 │80400.00│500.00 │7217│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│101500.00 │101500.0│1000.00 │2073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│37500.00 │36300.00│-1150.00│132852 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│284000.00 │288000.0│6500.00 │134095 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│100500.00 │98600.00│-1900.00│737 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│23100.00 │23450.00│500.00 │472229 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│45250.00 │44750.00│-300.00 │185118 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│1000000.00│975000.0│-20000.0│27311 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│10050.00 │9860.00 │-100.00 │40088 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8790.00 │8540.00 │-260.00 │56852 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│127000.00 │126000.0│500.00 │377580 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│40150.00 │39700.00│-450.00 │39921 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│174500.00 │171500.0│-500.00 │10189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│49900.00 │48200.00│-2200.00│7120│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│361000.00 │358500.0│1500.00 │37037 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│31500.00 │30550.00│-850.00 │72816 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12600.00 │12550.00│-50.00 │158923 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│80100.00 │81300.00│1200.00 │73356 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│416500.00 │413500.0│1000.00 │529 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8500.00 │8390.00 │-100.00 │12238 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│27000.00 │27050.00│250.00 │916 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│23350.00 │22300.00│-1000.00│41937 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12350.00 │12250.00│-50.00 │9789│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│119500.00 │119000.0│2000.00 │14707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│299500.00 │290500.0│-7000.00│21890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│73100.00 │73000.00│-100.00 │15776 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6410.00 │6360.00 │60.00 │30027 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│32200.00 │32100.00│-50.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│42700.00 │40700.00│-1650.00│15698 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│1032000.00│1006000.│-30000.0│10354 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│35500.00 │33900.00│-1400.00│28061 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│86100.00 │86600.00│500.00 │14322 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│40000.00 │38500.00│-800.00 │45564 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│42950.00 │42950.00│150.00 │35373 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│85500.00 │86300.00│300.00 │6012│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│83400.00 │81500.00│-1900.00│18634 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24700.00 │24650.00│50.00 │3878│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5820.00 │5780.00 │-30.00 │5630│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6900.00 │6930.00 │-30.00 │2920│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│15950.00 │15700.00│-350.00 │1120│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│26700.00 │26450.00│-100.00 │2359│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│205000.00 │203000.0│-2000.00│17717 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│12050.00 │11800.00│-150.00 │6755│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│111000.00 │104000.0│-2000.00│10012 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│308500.00 │305000.0│-2000.00│8587│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5550.00 │5380.00 │-240.00 │11787 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│267500.00 │266000.0│3000.00 │36669 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│7540.00 │7550.00 │-20.00 │9931│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│197000.00 │196500.0│1000.00 │5016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│228000.00 │226000.0│0.00│6374│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20250.00 │20150.00│-50.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│132500.00 │131000.0│-1000.00│7069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│33950.00 │33250.00│-450.00 │8193│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2860.00 │3040.00 │210.00 │54803 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│54300.00 │52400.00│-2000.00│78397 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│200000.00 │201000.0│1500.00 │6343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│49950.00 │49500.00│-100.00 │2413│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20300.00 │20600.00│50.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│460000.00 │460500.0│2500.00 │55301 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16800.00 │16200.00│-500.00 │13950 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20700.00 │20600.00│150.00 │8043│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│39200.00 │38700.00│-650.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│170700.00 │175200.0│-4900.00│17568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│7890.00 │7760.00 │20.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│336500.00 │327500.0│-8500.00│53493 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│48900.00 │47150.00│-1800.00│14039 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1643000.00│1646000.│-11000.0│508 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│63400.00 │62800.00│-500.00 │885 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│171000.00 │170500.0│0.00│1472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│76000.00 │75200.00│-900.00 │702 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│71300.00 │71200.00│200.00 │640 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│368000.00 │366000.0│0.00│283 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│17450.00 │18250.00│700.00 │18508 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6330.00 │6370.00 │10.00 │4788│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│38800.00 │39400.00│550.00 │4001│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│444000.00 │427500.0│-28500.0│1461│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│107000.00 │107000.0│1000.00 │475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│207000.00 │208000.0│500.00 │96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│36100.00 │36300.00│350.00 │4781│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│83400.00 │82400.00│-1000.00│63 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│67900.00 │66200.00│-100.00 │1868│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│28100.00 │28000.00│-200.00 │251 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│84500.00 │82800.00│-2200.00│1497│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│28250.00 │27450.00│-900.00 │2001│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│291500.00 │291500.0│1500.00 │168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│42850.00 │41900.00│-900.00 │1874│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│68000.00 │70000.00│2500.00 │7009│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│245000.00 │241500.0│-4500.00│891 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│53400.00 │53100.00│-100.00 │568 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│37400.00 │38000.00│650.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3790.00 │3790.00 │0.00│4736│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│315000.00 │309000.0│-3500.00│1772│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│108000.00 │106000.0│-4000.00│209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│81800.00 │78200.00│-4000.00│195 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│27150.00 │26200.00│-1000.00│1076│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│62200.00 │60700.00│-1300.00│320 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│144600.00 │141500.0│-900.00 │825 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│167400.00 │160600.0│-6800.00│1812│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│324000.00 │318000.0│900.00 │163 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│150500.00 │147700.0│-1300.00│1053│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│42200.00 │41050.00│-1950.00│1046│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33800.00 │34300.00│2050.00 │27497 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44400.00 │44250.00│150.00 │3015│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│18050.00 │18200.00│650.00 │1051│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│48300.00 │47100.00│-650.00 │2349│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│30600.00 │30800.00│150.00 │1046│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│82400.00 │82800.00│600.00 │713 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11400.00 │11600.00│150.00 │2793│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│30850.00 │30100.00│-400.00 │3583│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│139000.00 │136000.0│-2000.00│7577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│145500.00 │141800.0│-3700.00│35861 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│142000.00 │142000.0│3000.00 │7228│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│6670.00 │6720.00 │20.00 │4497│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│43250.00 │43000.00│150.00 │989 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9340.00 │9370.00 │-30.00 │22041 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│28850.00 │28150.00│-750.00 │1666│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│76600.00 │74800.00│-1800.00│8982│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│26100.00 │25700.00│-400.00 │797 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│33400.00 │32800.00│-500.00 │1880│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6930.00 │6800.00 │-120.00 │2333│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4700.00 │4680.00 │20.00 │4965│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│125500.00 │123500.0│-1000.00│9677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│60900.00 │60700.00│900.00 │9473│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│11900.00 │12000.00│100.00 │1386│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│43100.00 │42750.00│0.00│805 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│31350.00 │31150.00│200.00 │1187│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│44750.00 │43950.00│50.00 │5496│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│20650.00 │19950.00│-1200.00│1251│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│122000.00 │118000.0│-3000.00│612 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10570.00 │10485.00│-20.00 │49 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │48555.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10740.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12720.00 │12910.00│225.00 │170 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19205.00 │19205.00│155.00 │50 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
