[표] 코스피 지수선물·옵션 시세표(2일)-2

[표] 코스피 지수선물·옵션 시세표(2일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│83900.00 │85000.00│1900.00 │1416305 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│279500.00 │281000.0│4000.00 │22809 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│321000.00 │318500.0│0.00│12718 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│28150.00 │27650.00│-600.00 │32535 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23450.00 │23400.00│-150.00 │90051 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│226000.00 │234500.0│14500.00│251804 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39300.00 │39250.00│100.00 │3453│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35900.00 │36350.00│-450.00 │48642 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│84900.00 │86900.00│3400.00 │339266 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│298500.00 │307000.0│12000.00│52983 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│668000.00 │670000.0│2000.00 │11911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│195500.00 │194500.0│1500.00 │26477 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│159000.00 │158500.0│-1500.00│81354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33200.00 │32850.00│-500.00 │2099│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│46400.00 │47000.00│650.00 │57705 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│92200.00 │92600.00│1200.00 │11153 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39300.00 │39200.00│50.00 │1603│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│81400.00 │81300.00│-100.00 │5892│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│129500.00 │131000.0│2000.00 │15729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41400.00 │41200.00│-150.00 │58581 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│245000.00 │242000.0│0.00│34543 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│93600.00 │93000.00│-100.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22650.00 │22850.00│400.00 │68375 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│54700.00 │54100.00│-600.00 │59374 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│827000.00 │829000.0│5000.00 │15124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9700.00 │9700.00 │100.00 │42785 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10250.00 │10650.00│450.00 │49855 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│142000.00 │141500.0│500.00 │195700 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│41950.00 │41850.00│150.00 │31322 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│169000.00 │168500.0│500.00 │1180│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│47550.00 │46900.00│-550.00 │6005│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│381500.00 │378500.0│500.00 │27342 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27400.00 │27300.00│100.00 │22766 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12300.00 │12300.00│0.00│24604 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│81000.00 │81200.00│1100.00 │9304│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│407000.00 │405000.0│-2000.00│499 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9080.00 │9030.00 │-50.00 │4611│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25500.00 │25400.00│-50.00 │924 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20200.00 │20000.00│-350.00 │4196│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│12500.00 │12850.00│350.00 │23409 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│125500.00 │124500.0│-1000.00│385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│303500.00 │301500.0│0.00│4639│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│77500.00 │77600.00│100.00 │8738│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7470.00 │7400.00 │-10.00 │143123 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34250.00 │32850.00│-1150.00│229 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│40200.00 │39800.00│-250.00 │2027│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│874000.00 │885000.0│12000.00│3811│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│35900.00 │36550.00│250.00 │2106│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│86300.00 │89900.00│4300.00 │61175 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│35750.00 │35750.00│0.00│7056│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43850.00 │43550.00│50.00 │15894 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│78600.00 │82300.00│4700.00 │11484 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86300.00 │86000.00│100.00 │20303 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25350.00 │25200.00│-150.00 │3151│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6690.00 │6570.00 │-120.00 │22425 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8430.00 │8180.00 │-210.00 │8881│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16500.00 │16150.00│-300.00 │3614│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│31100.00 │30700.00│-350.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│211000.00 │210000.0│500.00 │4305│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11550.00 │11400.00│-100.00 │12908 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│118500.00 │114500.0│-4000.00│5611│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│289000.00 │284500.0│-2000.00│13260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5630.00 │5610.00 │-20.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│267500.00 │257500.0│-10000.0│20756 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7510.00 │7550.00 │60.00 │1130│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│192000.00 │190500.0│0.00│1642│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│259000.00 │258000.0│-3000.00│5139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│20850.00 │21400.00│550.00 │2385│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│125000.00 │124500.0│0.00│6479│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│31700.00 │30650.00│-950.00 │4975│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3150.00 │3060.00 │-100.00 │18725 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│50300.00 │48600.00│-1200.00│124444 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│186000.00 │185000.0│500.00 │8990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│65000.00 │66800.00│2300.00 │7945│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23900.00 │23550.00│-450.00 │3508│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│507000.00 │500000.0│500.00 │10117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17000.00 │16600.00│-300.00 │5582│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18650.00 │18500.00│50.00 │262 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│40200.00 │40300.00│350.00 │4099│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│134000.00 │133300.0│-300.00 │1313│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7390.00 │7460.00 │50.00 │3195│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│322000.00 │319500.0│-5500.00│14792 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│45200.00 │45200.00│50.00 │2597│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1578000.00│1550000.│-24000.0│691 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│64900.00 │65600.00│400.00 │961 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188000.00 │186500.0│-1500.00│769 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│57700.00 │57500.00│200.00 │420 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│66100.00 │66500.00│100.00 │2794│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│316500.00 │315500.0│-500.00 │86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18250.00 │18050.00│50.00 │6686│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│7150.00 │7300.00 │70.00 │1507│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│47200.00 │46250.00│-200.00 │658 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│415500.00 │412500.0│-3000.00│368 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│118500.00 │118000.0│1500.00 │901 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│237000.00 │230000.0│-5500.00│423 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37750.00 │37100.00│-800.00 │2998│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82300.00 │82200.00│200.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│62600.00 │63000.00│800.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│32350.00 │33150.00│800.00 │14241 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│88300.00 │87800.00│-700.00 │950 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│27550.00 │27000.00│-500.00 │9017│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│284000.00 │284000.0│-1000.00│83 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│40950.00 │41150.00│850.00 │396 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│67200.00 │67800.00│2100.00 │15340 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│276500.00 │273500.0│-5000.00│2586│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56900.00 │56400.00│-800.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39400.00 │38100.00│-1300.00│2591│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4700.00 │4470.00 │-100.00 │6136│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│325000.00 │322000.0│500.00 │497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│120500.00 │119500.0│-1000.00│1579│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│79900.00 │80300.00│1100.00 │606 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26850.00 │26550.00│-100.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│67000.00 │65800.00│-1300.00│160 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│184000.00 │183100.0│700.00 │214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│164200.00 │165900.0│700.00 │268 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│324900.00 │330300.0│15200.00│53 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141600.00 │140800.0│-400.00 │91 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40650.00 │41200.00│950.00 │906 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│40500.00 │40200.00│-150.00 │5953│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45150.00 │44900.00│-250.00 │3073│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│19900.00 │19400.00│-350.00 │618 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│54900.00 │56700.00│2700.00 │24670 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│30000.00 │29700.00│-250.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│66000.00 │68700.00│3300.00 │710 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10750.00 │10900.00│100.00 │718 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29950.00 │29750.00│-250.00 │192 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│126500.00 │126500.0│1500.00 │2933│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│135200.00 │132800.0│-3100.00│11857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│158500.00 │157500.0│1500.00 │11038 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6190.00 │6170.00 │10.00 │1653│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│46550.00 │46650.00│200.00 │289 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10050.00 │10000.00│-50.00 │5056│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│28850.00 │28700.00│-350.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│70000.00 │72100.00│2500.00 │11251 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23850.00 │23500.00│-150.00 │1683│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34800.00 │35050.00│150.00 │555 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7530.00 │7450.00 │-90.00 │10538 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6110.00 │5980.00 │-40.00 │17674 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│134500.00 │134000.0│0.00│3459│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│58700.00 │57600.00│-100.00 │2931│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10600.00 │10400.00│-200.00 │348 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37700.00 │38000.00│150.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│34200.00 │33500.00│-400.00 │962 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│40350.00 │39900.00│350.00 │874 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18200.00 │18150.00│100.00 │807 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│120000.00 │120000.0│0.00│730 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10075.00 │9985.00 │15.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │45385.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11670.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11700.00 │11650.00│130.00 │52 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19730.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>