[표] 코스피 지수선물·옵션 시세표(8일)-2

[표] 코스피 지수선물·옵션 시세표(8일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│85900.00 │84600.00│-900.00 │636765 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│282000.00 │285000.0│4000.00 │5083│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│329500.00 │333000.0│3500.00 │19098 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│28000.00 │27850.00│-150.00 │35514 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│24400.00 │23950.00│-200.00 │33747 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│229500.00 │233500.0│2500.00 │34418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│42150.00 │41850.00│-200.00 │6923│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│37650.00 │37550.00│-100.00 │33778 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202104 ( 10)│85400.00 │87200.00│1900.00 │79902 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│303000.00 │317000.0│16500.00│18381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│660000.00 │657000.0│2000.00 │4997│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│195500.00 │192500.0│-4000.00│10696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│159500.00 │157500.0│-1500.00│49230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33550.00 │33900.00│350.00 │5591│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│49150.00 │50800.00│1450.00 │41873 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│91400.00 │91500.00│800.00 │3002│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│38750.00 │39250.00│450.00 │2563│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80900.00 │81100.00│200.00 │9218│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│128500.00 │128500.0│1000.00 │3821│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│42100.00 │41700.00│-450.00 │83907 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│232000.00 │241500.0│9000.00 │27243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│92500.00 │92700.00│-100.00 │1834│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│25550.00 │25000.00│-600.00 │337534 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│53400.00 │53200.00│-200.00 │60174 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│806000.00 │806000.0│-4000.00│4055│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202104 ( 10)│10250.00 │10350.00│100.00 │13020 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10500.00 │10550.00│100.00 │30416 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│143500.00 │143500.0│0.00│263223 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│43150.00 │45450.00│2550.00 │115776 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│170500.00 │171000.0│1500.00 │2058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│49400.00 │49650.00│1300.00 │7645│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│384500.00 │381000.0│-3000.00│16120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27200.00 │27250.00│50.00 │81066 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12700.00 │12700.00│0.00│22603 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│80300.00 │79700.00│-600.00 │7834│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│411000.00 │412500.0│-1500.00│869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9010.00 │9160.00 │-60.00 │11196 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25750.00 │25800.00│200.00 │1526│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20300.00 │20250.00│200.00 │7000│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│13000.00 │13350.00│450.00 │28721 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│129000.00 │126500.0│-4000.00│533 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│291500.00 │296000.0│6500.00 │5918│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│77800.00 │77600.00│-100.00 │6211│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7440.00 │7570.00 │130.00 │204056 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34000.00 │34250.00│-50.00 │183 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│40000.00 │39900.00│50.00 │2530│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│861000.00 │896000.0│26000.00│4582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│35550.00 │35700.00│-400.00 │1334│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│95200.00 │98900.00│4200.00 │20178 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37500.00 │38050.00│700.00 │25589 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│45400.00 │46550.00│1450.00 │45241 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│78400.00 │78900.00│-100.00 │5876│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│85700.00 │85200.00│-500.00 │14009 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25150.00 │25150.00│-300.00 │2367│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6810.00 │6760.00 │-20.00 │107135 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8250.00 │8260.00 │50.00 │57930 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16150.00 │16050.00│-250.00 │3247│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30850.00 │30700.00│-150.00 │874 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│211500.00 │210000.0│-4000.00│4850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│12300.00 │12200.00│100.00 │4584│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│121500.00 │123500.0│1500.00 │6788│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│277000.00 │279000.0│1500.00 │5489│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5530.00 │5540.00 │-70.00 │1373│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│247000.00 │250000.0│3000.00 │9377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7640.00 │7640.00 │-50.00 │1369│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│188500.00 │188000.0│-1000.00│745 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│255000.00 │257000.0│0.00│4648│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21450.00 │22000.00│550.00 │1800│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│129000.00 │129000.0│500.00 │9561│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30650.00 │31300.00│650.00 │1370│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3350.00 │3300.00 │20.00 │57825 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│47200.00 │48950.00│1350.00 │52046 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│179500.00 │178500.0│-500.00 │7111│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│65800.00 │65800.00│0.00│13411 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23500.00 │23450.00│-50.00 │877 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│540000.00 │549000.0│6000.00 │24750 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│16900.00 │16950.00│-100.00 │5012│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│19250.00 │19100.00│100.00 │1101│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│38850.00 │40150.00│1650.00 │41408 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│140500.00 │166200.0│27100.00│32283 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7460.00 │7400.00 │-60.00 │11836 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│304000.00 │311000.0│4000.00 │28718 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│46400.00 │46250.00│50.00 │1945│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1536000.00│1571000.│24000.00│364 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│66000.00 │66100.00│0.00│1345│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188500.00 │187500.0│-1000.00│484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│58600.00 │58800.00│100.00 │2055│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65100.00 │65600.00│-300.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│328500.00 │328000.0│-1000.00│91 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18300.00 │18500.00│300.00 │18751 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│7800.00 │7570.00 │10.00 │4747│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│46100.00 │46050.00│100.00 │601 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│406500.00 │405000.0│-2500.00│369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│119000.00 │125500.0│8500.00 │2078│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│258000.00 │273500.0│14500.00│1827│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37350.00 │37450.00│150.00 │2948│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│81300.00 │81500.00│300.00 │134 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│63000.00 │62900.00│400.00 │920 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│32950.00 │33050.00│300.00 │6719│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│89200.00 │89800.00│0.00│3194│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│26800.00 │27200.00│400.00 │7255│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│284000.00 │286500.0│2500.00 │185 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│42200.00 │41600.00│-500.00 │266 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│65500.00 │66500.00│1100.00 │19600 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│278500.00 │279000.0│-3500.00│966 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│55700.00 │55700.00│-100.00 │909 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39050.00 │39500.00│600.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4650.00 │4640.00 │20.00 │10347 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│299000.00 │305000.0│5000.00 │924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│121500.00 │122000.0│1500.00 │1520│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│83800.00 │86000.00│2000.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│28450.00 │28050.00│150.00 │1386│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│65400.00 │63500.00│-1100.00│1047│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│180000.00 │180700.0│700.00 │1097│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│165800.00 │173800.0│8300.00 │235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│331400.00 │326000.0│-6700.00│73 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│140400.00 │141400.0│600.00 │98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│42250.00 │41750.00│-250.00 │1363│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│40550.00 │41100.00│300.00 │2081│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45700.00 │45750.00│100.00 │3832│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│20500.00 │20600.00│100.00 │1530│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│55700.00 │54900.00│-1500.00│27008 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29300.00 │29200.00│-200.00 │323 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│75300.00 │71600.00│-1400.00│921 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10900.00 │10850.00│-150.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30450.00 │30250.00│-550.00 │1604│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│127500.00 │127500.0│0.00│2664│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│128000.00 │129700.0│1900.00 │13549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│163000.00 │161000.0│-2500.00│7972│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6080.00 │6200.00 │110.00 │2528│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│45500.00 │45800.00│600.00 │614 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10550.00 │10600.00│0.00│7179│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29100.00 │29700.00│350.00 │1387│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│73700.00 │74500.00│2400.00 │8116│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22700.00 │23000.00│300.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35050.00 │35350.00│200.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202104 ( 10)│7570.00 │7640.00 │110.00 │13906 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6180.00 │6120.00 │-40.00 │26775 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│135000.00 │133500.0│500.00 │7843│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│56400.00 │55700.00│-500.00 │3886│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10250.00 │10300.00│50.00 │1623│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│41350.00 │38550.00│950.00 │1698│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│32700.00 │32400.00│-600.00 │1803│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│40700.00 │41300.00│100.00 │380 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│17900.00 │17900.00│50.00 │865 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│123000.00 │127000.0│4000.00 │1591│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10055.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │43810.00 │43810.00│-470.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11620.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11510.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20485.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>