[표] 코스피 지수선물·옵션 시세표(30일)-2

[표] 코스피 지수선물·옵션 시세표(30일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│81500.00 │82200.00│700.00 │862634 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│272500.00 │268000.0│-2000.00│17657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│329000.00 │321500.0│-4500.00│18136 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27900.00 │27850.00│50.00 │31656 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23350.00 │23250.00│-100.00 │48835 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│215000.00 │219000.0│3000.00 │32568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39200.00 │38850.00│-50.00 │6423│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│36850.00 │37000.00│200.00 │103050 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│81500.00 │84300.00│3200.00 │210563 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│286000.00 │298500.0│14500.00│21784 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│654000.00 │669000.0│17000.00│21159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│185000.00 │187000.0│2500.00 │12419 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│144500.00 │152000.0│12000.00│170616 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33350.00 │33500.00│300.00 │5032│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│48800.00 │47900.00│-550.00 │68332 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│88700.00 │91800.00│3800.00 │22815 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│38950.00 │39100.00│200.00 │3422│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80700.00 │81000.00│700.00 │6456│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│136000.00 │135000.0│500.00 │16188 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41350.00 │41350.00│0.00│146642 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│205500.00 │223500.0│19000.00│66732 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│94000.00 │93400.00│0.00│673 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22100.00 │22150.00│400.00 │153094 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│53700.00 │54600.00│900.00 │90607 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│802000.00 │808000.0│9000.00 │16377 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9620.00 │9740.00 │130.00 │38896 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10900.00 │10500.00│-100.00 │76138 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│133000.00 │135000.0│2500.00 │252614 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│44700.00 │42850.00│-1450.00│54015 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│174000.00 │172500.0│0.00│2069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45900.00 │48000.00│2500.00 │11715 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│374000.00 │376000.0│4000.00 │37075 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27250.00 │27400.00│200.00 │22950 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12350.00 │12350.00│50.00 │123648 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│81500.00 │82400.00│2500.00 │18291 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│409000.00 │405500.0│-4000.00│339 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9100.00 │9120.00 │20.00 │8337│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25000.00 │24950.00│-50.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20100.00 │20900.00│850.00 │6696│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│13300.00 │12800.00│-300.00 │40126 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│128000.00 │125000.0│-1500.00│637 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│304500.00 │300000.0│-500.00 │9335│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│76300.00 │78300.00│2600.00 │11129 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7600.00 │7350.00 │-20.00 │430258 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34050.00 │33350.00│-450.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41750.00 │39650.00│-1200.00│10075 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│833000.00 │843000.0│9000.00 │5523│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│37650.00 │36850.00│-450.00 │4759│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│85900.00 │86100.00│-100.00 │15631 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37500.00 │36300.00│-1000.00│12601 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│44700.00 │43800.00│-450.00 │50871 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│76000.00 │78000.00│1100.00 │1818│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86600.00 │86600.00│200.00 │20951 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25650.00 │25400.00│-300.00 │2930│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6790.00 │6720.00 │-60.00 │20911 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8350.00 │8320.00 │-130.00 │15836 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16300.00 │16400.00│100.00 │1227│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│32300.00 │32200.00│-50.00 │3080│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│201500.00 │206000.0│6000.00 │8159│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11450.00 │11450.00│0.00│4148│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│119500.00 │117500.0│-1500.00│7173│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│271000.00 │281500.0│15000.00│26497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5540.00 │5520.00 │-20.00 │1089│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│264500.00 │258500.0│-2500.00│19831 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7400.00 │7560.00 │180.00 │811 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│189500.00 │195000.0│7500.00 │4666│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│265500.00 │272000.0│8500.00 │9696│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21900.00 │22050.00│250.00 │4110│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│122000.00 │126500.0│4000.00 │17434 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30750.00 │30750.00│450.00 │3857│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3000.00 │3100.00 │130.00 │24421 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│48700.00 │48600.00│300.00 │68046 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│190500.00 │189500.0│-1000.00│11906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│65000.00 │65400.00│500.00 │13095 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│24000.00 │24150.00│150.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│489000.00 │492000.0│5000.00 │18492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17100.00 │16650.00│-350.00 │5395│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18100.00 │18250.00│200.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│42400.00 │41550.00│-800.00 │11323 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│131000.00 │131400.0│2900.00 │1389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7400.00 │7380.00 │60.00 │1885│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│327000.00 │322000.0│-7500.00│24289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│45100.00 │45300.00│100.00 │1147│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1541000.00│1586000.│56000.00│893 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│65700.00 │66700.00│1400.00 │4410│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188000.00 │188500.0│1000.00 │1697│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│57400.00 │57600.00│600.00 │510 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65100.00 │66200.00│1300.00 │3559│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│313500.00 │317000.0│3500.00 │189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17900.00 │17900.00│50.00 │6301│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6620.00 │6520.00 │-90.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│45750.00 │45700.00│50.00 │787 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│411000.00 │411500.0│-2000.00│250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│116500.00 │116500.0│500.00 │309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│233000.00 │226500.0│-7000.00│1951│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37700.00 │37800.00│150.00 │2134│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82300.00 │82100.00│1700.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│61300.00 │61500.00│200.00 │724 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│30250.00 │30800.00│600.00 │9486│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│90700.00 │90200.00│-300.00 │3285│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│27950.00 │27700.00│-200.00 │1339│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│288000.00 │286000.0│-1000.00│197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│39900.00 │38850.00│-300.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│64700.00 │67400.00│3400.00 │9613│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│278500.00 │280500.0│2500.00 │566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56900.00 │56900.00│300.00 │178 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│40600.00 │40200.00│-100.00 │1418│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4360.00 │4410.00 │40.00 │5528│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│332000.00 │322500.0│-6500.00│696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│124500.00 │122000.0│-2000.00│632 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│83600.00 │85100.00│1900.00 │854 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26900.00 │26650.00│-300.00 │733 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│65900.00 │65800.00│-100.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│183000.00 │187400.0│900.00 │1307│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│170600.00 │172800.0│5100.00 │270 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│314500.00 │313600.0│-400.00 │21 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141500.00 │141600.0│100.00 │24 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40150.00 │40800.00│800.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│42900.00 │39950.00│-1900.00│16751 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│46700.00 │45200.00│-1200.00│5869│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21250.00 │20800.00│-400.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│51600.00 │50900.00│-400.00 │1320│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29750.00 │29450.00│-100.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│63700.00 │65600.00│2100.00 │478 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10650.00 │10650.00│50.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29700.00 │29450.00│0.00│876 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│124000.00 │126500.0│2500.00 │5815│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│139000.00 │136800.0│-2700.00│20414 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│148000.00 │154000.0│8000.00 │16108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6160.00 │6130.00 │-20.00 │406 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│46000.00 │45450.00│-600.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10100.00 │10100.00│0.00│9424│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│30000.00 │29000.00│-850.00 │1702│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│68600.00 │68600.00│200.00 │12679 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22550.00 │22950.00│250.00 │2018│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34950.00 │35550.00│700.00 │2452│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7710.00 │7510.00 │-120.00 │15824 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6200.00 │6210.00 │60.00 │42595 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│123500.00 │129000.0│6000.00 │2015│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│54900.00 │56900.00│2500.00 │2789│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10700.00 │10800.00│0.00│1350│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│39050.00 │39150.00│150.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│33850.00 │33700.00│200.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│38100.00 │38250.00│250.00 │202 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│17850.00 │18100.00│300.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│125000.00 │121500.0│-3000.00│1758│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10055.00 │10055.00│265.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │45595.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11445.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11445.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19535.00 │19485.00│15.00 │23 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>