[표] 코스피 지수선물·옵션 시세표(24일)-2

[표] 코스피 지수선물·옵션 시세표(24일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│81900.00 │81900.00│-500.00 │2270280 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│247500.00 │244500.0│-3000.00│25527 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│279500.00 │274000.0│-6500.00│23306 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26250.00 │25750.00│-400.00 │46211 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23600.00 │23200.00│-400.00 │94942 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│246500.00 │234500.0│-10500.0│154051 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│38050.00 │37400.00│-600.00 │4928│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33000.00 │33100.00│300.00 │166979 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│79200.00 │75500.00│-3500.00│227639 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│325000.00 │310000.0│-15500.0│46881 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│708000.00 │690000.0│-18000.0│31125 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│197500.00 │187000.0│-7000.00│47329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│157000.00 │149500.0│-7500.00│144154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33650.00 │32800.00│-500.00 │11689 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│41650.00 │39650.00│-1800.00│46392 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│95200.00 │93400.00│-1100.00│12300 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│41500.00 │39550.00│-1900.00│7125│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│79100.00 │78700.00│-400.00 │5188│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│112000.00 │109500.0│-3500.00│9739│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│36850.00 │36950.00│300.00 │168489 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│284500.00 │266500.0│-19000.0│106119 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│96000.00 │93900.00│-1800.00│2259│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24450.00 │23100.00│-1450.00│271983 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│43850.00 │43150.00│-550.00 │181945 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│880000.00 │863000.0│-22000.0│32190 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9730.00 │9450.00 │-270.00 │78155 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7930.00 │7690.00 │-130.00 │11316 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│138500.00 │136000.0│-3000.00│776929 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│37850.00 │36650.00│-1300.00│19572 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│179000.00 │172500.0│-5500.00│27725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│51500.00 │48350.00│-2950.00│10523 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│388000.00 │375500.0│-15500.0│97872 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27950.00 │27100.00│-650.00 │44115 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12300.00 │12050.00│-250.00 │95651 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│89800.00 │83600.00│-5600.00│45060 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│433500.00 │418500.0│-13500.0│1578│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8460.00 │8470.00 │10.00 │6471│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25750.00 │24800.00│-750.00 │984 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│23150.00 │21450.00│-1700.00│25323 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10950.00 │10100.00│-800.00 │33216 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│125500.00 │119000.0│-6000.00│5932│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│325500.00 │304000.0│-23000.0│32113 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│78000.00 │74400.00│-3100.00│36584 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6800.00 │6490.00 │-250.00 │38575 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│31850.00 │31300.00│-400.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│40500.00 │38500.00│-2100.00│14746 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│938000.00 │934000.0│5000.00 │11800 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│33950.00 │33800.00│-150.00 │14673 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│93600.00 │91800.00│-1700.00│37955 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│36450.00 │34700.00│-1700.00│33421 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│41800.00 │40350.00│-1750.00│62558 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│82300.00 │76100.00│-5000.00│3707│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│85200.00 │82700.00│-2300.00│83806 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│25200.00 │24450.00│-900.00 │27073 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5900.00 │5970.00 │90.00 │10098 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7160.00 │7140.00 │-10.00 │8853│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16600.00 │16200.00│-250.00 │4868│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26950.00 │26650.00│-150.00 │857 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│221000.00 │204500.0│-15000.0│38156 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11400.00 │11000.00│-450.00 │2819│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│118000.00 │108000.0│-10000.0│5694│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│279500.00 │265000.0│-11000.0│14728 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5300.00 │5390.00 │0.00│7454│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│236000.00 │210000.0│-21500.0│40129 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│8140.00 │8060.00 │-80.00 │7063│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│204500.00 │196000.0│-8500.00│6296│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│243000.00 │230500.0│-12000.0│12485 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19800.00 │19550.00│-300.00 │894 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│126000.00 │122500.0│-2500.00│8752│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│30800.00 │29000.00│-1750.00│3073│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3350.00 │3170.00 │-160.00 │105031 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│47500.00 │44650.00│-2250.00│124016 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│204500.00 │193000.0│-14000.0│5839│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│52800.00 │51200.00│-1200.00│7027│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21800.00 │21250.00│-450.00 │2091│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│487000.00 │473500.0│-13500.0│42662 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17200.00 │16900.00│-400.00 │85903 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│20000.00 │19500.00│-500.00 │11352 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│36600.00 │35250.00│-1500.00│1576│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│132000.00 │125100.0│-5900.00│9316│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│8000.00 │7510.00 │-420.00 │4387│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│291000.00 │281000.0│-13000.0│56049 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│46200.00 │44650.00│-1500.00│16193 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1580000.00│1550000.│-22000.0│395 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│65600.00 │64300.00│-1500.00│5449│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│178500.00 │174500.0│-3500.00│1967│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│64800.00 │62900.00│-1300.00│2714│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│67400.00 │67000.00│-300.00 │3330│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│342500.00 │335500.0│-2500.00│2119│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│16500.00 │15500.00│-700.00 │18029 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5720.00 │5620.00 │-130.00 │1475│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│40950.00 │39900.00│-800.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│427500.00 │407500.0│-20500.0│1121│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│100500.00 │98000.00│-4000.00│358 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│208000.00 │199500.0│-9500.00│270 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35500.00 │34950.00│-1000.00│4318│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81600.00 │81800.00│700.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│62300.00 │61600.00│-700.00 │667 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27300.00 │27100.00│-200.00 │444 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│83700.00 │80600.00│-2400.00│3537│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│28800.00 │27850.00│-150.00 │17354 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│284000.00 │281500.0│-3500.00│108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│39850.00 │37800.00│-2100.00│1239│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│66700.00 │63100.00│-4200.00│18400 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│276500.00 │269500.0│-6000.00│13398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│58300.00 │56500.00│-1300.00│1657│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│40350.00 │38400.00│-1600.00│1097│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3810.00 │3730.00 │-80.00 │8347│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│370500.00 │345000.0│-22000.0│2704│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│107500.00 │102000.0│-6000.00│472 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│75500.00 │72300.00│-3200.00│149 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│27350.00 │25450.00│-1250.00│6312│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│64200.00 │65400.00│1400.00 │11613 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│193100.00 │178400.0│-8900.00│5894│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│146200.00 │140900.0│-6300.00│175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│311300.00 │303000.0│-11100.0│538 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│139600.00 │139800.0│1200.00 │755 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│44650.00 │42850.00│-1500.00│5542│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│35100.00 │33200.00│-2000.00│5960│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│45000.00 │43500.00│-1750.00│4809│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│20450.00 │19050.00│-1600.00│2949│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│48950.00 │46250.00│-2450.00│3402│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29450.00 │28900.00│-600.00 │3337│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│94100.00 │92000.00│-2100.00│1678│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│12000.00 │11300.00│-650.00 │4710│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30250.00 │29850.00│-400.00 │2411│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│126000.00 │121500.0│-4000.00│11794 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│124200.00 │120800.0│-4900.00│31267 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│170000.00 │158000.0│-9500.00│23766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6110.00 │6030.00 │50.00 │9757│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│45150.00 │42950.00│-2350.00│630 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9600.00 │9740.00 │110.00 │21420 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│27700.00 │26750.00│-750.00 │1281│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│76600.00 │72500.00│-4100.00│24870 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22500.00 │22150.00│-300.00 │3881│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│35350.00 │35250.00│-200.00 │10334 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6890.00 │6750.00 │-150.00 │3175│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5740.00 │5590.00 │-130.00 │15195 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│128500.00 │120000.0│-8500.00│3893│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│57600.00 │56700.00│-700.00 │7397│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│10800.00 │10150.00│-650.00 │7612│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│38500.00 │35850.00│-3150.00│2422│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│32100.00 │29800.00│-2450.00│8802│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│41650.00 │40050.00│-1550.00│1138│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│18100.00 │17400.00│-1100.00│843 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│111000.00 │104500.0│-6500.00│1444│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10200.00 │10200.00│130.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │44005.00 │41050.00│-2955.00│11 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10945.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12575.00 │12245.00│-460.00 │196 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19590.00 │19535.00│-40.00 │133 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>