[표] 코스피 지수선물·옵션 시세표(1일)-2

[표] 코스피 지수선물·옵션 시세표(1일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│82400.00 │83100.00│1600.00 │1228489 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│277000.00 │277000.0│2000.00 │22934 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│320000.00 │318500.0│-1500.00│20279 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│28350.00 │28250.00│-100.00 │48846 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23200.00 │23550.00│500.00 │170150 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│220500.00 │220000.0│2500.00 │31053 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39700.00 │39150.00│-400.00 │4080│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│37500.00 │36800.00│-700.00 │64493 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│83700.00 │83500.00│600.00 │132545 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│295000.00 │295000.0│3000.00 │21183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│671000.00 │668000.0│5000.00 │15513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│190500.00 │193000.0│4500.00 │14829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│153500.00 │160000.0│10500.00│189930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33750.00 │33350.00│-400.00 │13182 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│48150.00 │46350.00│-1950.00│70619 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│91300.00 │91400.00│600.00 │15225 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39200.00 │39150.00│0.00│2943│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│81500.00 │81400.00│100.00 │5488│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│135000.00 │129000.0│-5000.00│20812 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│42600.00 │41350.00│-1500.00│79719 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│226000.00 │242000.0│23500.00│169323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│94400.00 │93100.00│-800.00 │715 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22950.00 │22450.00│-250.00 │67113 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│56100.00 │54700.00│-1500.00│73652 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│814000.00 │824000.0│20000.00│15608 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9940.00 │9600.00 │-280.00 │48588 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10750.00 │10200.00│-450.00 │45216 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│137500.00 │141000.0│8000.00 │282994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│43050.00 │41700.00│-1200.00│30893 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│171500.00 │168000.0│-3000.00│3668│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│49500.00 │47450.00│-2050.00│4333│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│377500.00 │378000.0│500.00 │31772 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27300.00 │27200.00│-50.00 │26955 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12350.00 │12300.00│0.00│22643 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│80600.00 │80100.00│-900.00 │4950│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│408500.00 │407000.0│-2000.00│233 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9150.00 │9080.00 │-100.00 │8266│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25200.00 │25450.00│350.00 │1383│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20200.00 │20350.00│50.00 │5350│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│12950.00 │12500.00│-350.00 │20531 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│126000.00 │125500.0│-1000.00│376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│300500.00 │301500.0│1000.00 │4872│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│78000.00 │77500.00│-1000.00│12717 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7780.00 │7410.00 │-370.00 │235989 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34550.00 │34000.00│-400.00 │1105│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41000.00 │40050.00│-1050.00│3001│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│884000.00 │873000.0│3000.00 │5281│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│37100.00 │36300.00│-600.00 │5018│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│86000.00 │85600.00│-300.00 │14144 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│36600.00 │35750.00│-700.00 │4343│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│44100.00 │43500.00│-500.00 │20335 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│78000.00 │77600.00│500.00 │797 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│87000.00 │85900.00│-1100.00│41751 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25200.00 │25350.00│100.00 │3142│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6850.00 │6690.00 │-130.00 │11842 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8800.00 │8390.00 │-50.00 │13408 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16600.00 │16450.00│-150.00 │1213│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│31950.00 │31050.00│-950.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│210000.00 │209500.0│3500.00 │6776│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11750.00 │11500.00│-200.00 │6733│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│121500.00 │118500.0│-2500.00│7423│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│285500.00 │286500.0│4000.00 │22378 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5680.00 │5630.00 │-20.00 │622 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│263500.00 │267500.0│1500.00 │24226 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7550.00 │7490.00 │-90.00 │3165│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│193500.00 │190500.0│-2500.00│3028│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│259000.00 │261000.0│1500.00 │6689│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21350.00 │20850.00│-500.00 │1287│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│125500.00 │124500.0│-500.00 │5621│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│32100.00 │31600.00│-350.00 │2329│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3180.00 │3160.00 │-60.00 │33757 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│50500.00 │49800.00│-300.00 │65119 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│186500.00 │184500.0│-1000.00│11146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│67000.00 │64500.00│-2300.00│7817│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│24550.00 │24000.00│-550.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│500000.00 │499500.0│9500.00 │23485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│16750.00 │16900.00│150.00 │3270│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18550.00 │18450.00│-150.00 │261 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│41400.00 │39950.00│-1700.00│33992 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│130400.00 │133600.0│3600.00 │4720│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7460.00 │7410.00 │0.00│1685│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│321000.00 │325000.0│2000.00 │15345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│44750.00 │45150.00│500.00 │847 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1583000.00│1574000.│4000.00 │469 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│64600.00 │65200.00│-200.00 │977 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│189500.00 │188000.0│-2500.00│770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│58100.00 │57300.00│-300.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65800.00 │66400.00│400.00 │2941│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│317500.00 │316000.0│-3000.00│145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17900.00 │18000.00│300.00 │17291 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│7050.00 │7230.00 │300.00 │2109│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│47500.00 │46450.00│-1050.00│1353│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│413000.00 │415500.0│3000.00 │350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│118500.00 │116500.0│-500.00 │1391│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│237500.00 │235500.0│-2000.00│942 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37600.00 │37900.00│350.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82400.00 │82000.00│300.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│63200.00 │62200.00│-1000.00│780 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│31550.00 │32350.00│900.00 │25745 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│90700.00 │88500.00│-2200.00│4129│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│27900.00 │27500.00│-200.00 │1031│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│284500.00 │285000.0│1000.00 │78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│40200.00 │40300.00│250.00 │233 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│66100.00 │65700.00│200.00 │3674│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│283000.00 │278500.0│-2500.00│1479│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│57400.00 │57200.00│-300.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39950.00 │39400.00│-450.00 │544 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4590.00 │4570.00 │-30.00 │9387│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│328000.00 │321500.0│-1500.00│621 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│122000.00 │120500.0│-1500.00│125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│81800.00 │79200.00│-6300.00│2374│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│27150.00 │26650.00│-500.00 │338 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│67400.00 │67100.00│100.00 │145 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│186100.00 │182400.0│-2400.00│425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│168000.00 │165200.0│-2000.00│391 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│310100.00 │315100.0│6900.00 │102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│142600.00 │141200.0│-1400.00│34 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40600.00 │40250.00│-200.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│41500.00 │40350.00│-1650.00│8444│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45900.00 │45150.00│-600.00 │3577│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│20050.00 │19750.00│-400.00 │1943│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│52000.00 │54000.00│2400.00 │2203│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│30050.00 │29950.00│400.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│65400.00 │65400.00│0.00│78 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10800.00 │10800.00│50.00 │470 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29750.00 │30000.00│450.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│128000.00 │125000.0│-3500.00│5206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│135000.00 │135900.0│-200.00 │21630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│157000.00 │156000.0│1000.00 │6919│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6150.00 │6160.00 │30.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│46100.00 │46450.00│750.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10100.00 │10050.00│-50.00 │8970│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29250.00 │29050.00│-150.00 │2473│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│68700.00 │69600.00│1500.00 │6541│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23050.00 │23650.00│750.00 │2373│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35400.00 │34900.00│-800.00 │448 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7680.00 │7540.00 │-90.00 │11489 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6200.00 │6020.00 │-140.00 │101834 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│131000.00 │134000.0│4500.00 │4902│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│57500.00 │57700.00│1300.00 │2659│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10500.00 │10600.00│150.00 │1255│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37750.00 │37850.00│-150.00 │691 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│32950.00 │33900.00│1250.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│38100.00 │39550.00│1750.00 │1576│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18000.00 │18050.00│100.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│121000.00 │120000.0│-1000.00│917 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │9970.00 │9970.00 │35.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │45225.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │11670.00 │11670.00│0.00│10 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11520.00 │11520.00│145.00 │21 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19805.00 │19730.00│30.00 │24 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>