[표] 코스피 지수선물·옵션 시세표(24일)-2

입력 2021-03-24 16:31  

[표] 코스피 지수선물·옵션 시세표(24일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│80600.00 │80800.00│-600.00 │1270222 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│249000.00 │248500.0│-2000.00│16038 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│304500.00 │303500.0│-6500.00│19530 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│26700.00 │27650.00│1000.00 │111747 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│22800.00 │22900.00│100.00 │55221 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│224500.00 │220500.0│-5500.00│30881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│38250.00 │38550.00│300.00 │2982│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35750.00 │35100.00│-800.00 │75885 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│82600.00 │82100.00│-1200.00│180063 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│283500.00 │283500.0│-2500.00│19315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│620000.00 │637000.0│12000.00│20256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│183000.00 │186500.0│2000.00 │30200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│143000.00 │145500.0│1000.00 │84966 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│31700.00 │31950.00│150.00 │1917│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│43350.00 │42400.00│-1000.00│28231 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│85900.00 │86100.00│-100.00 │17115 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│38400.00 │38550.00│-200.00 │4857│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80300.00 │80300.00│-300.00 │6295│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│114000.00 │117500.0│2000.00 │4538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41100.00 │40950.00│-250.00 │139293 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│198500.00 │204000.0│3500.00 │32102 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│91000.00 │91300.00│400.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│21750.00 │21850.00│-50.00 │85302 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│50800.00 │50900.00│-600.00 │67297 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│772000.00 │784000.0│7000.00 │23092 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9520.00 │9580.00 │40.00 │24695 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8660.00 │8900.00 │130.00 │65157 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│133500.00 │133500.0│-1500.00│275044 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│42250.00 │42350.00│-100.00 │53037 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│172000.00 │173000.0│0.00│3032│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│44900.00 │45000.00│700.00 │2986│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│383500.00 │385500.0│0.00│74824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│25900.00 │26700.00│-200.00 │83073 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│11950.00 │12100.00│0.00│23110 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│79100.00 │78100.00│-1900.00│11072 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│408500.00 │402500.0│-4000.00│518 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│8960.00 │8900.00 │-140.00 │5680│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│24900.00 │25100.00│150.00 │1136│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20050.00 │19950.00│-650.00 │18192 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11250.00 │11750.00│350.00 │25674 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│123500.00 │121500.0│-1000.00│638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│309500.00 │303500.0│-6500.00│15589 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│76000.00 │75300.00│-800.00 │15008 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6420.00 │6840.00 │400.00 │214628 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33900.00 │33700.00│-350.00 │360 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│38950.00 │39250.00│250.00 │5039│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│934000.00 │932000.0│-2000.00│3977│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│37800.00 │38400.00│450.00 │4817│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│86000.00 │85200.00│-1800.00│17093 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│35600.00 │37350.00│2200.00 │33970 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43150.00 │43000.00│-500.00 │41797 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│78500.00 │78200.00│-1200.00│1691│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86600.00 │86200.00│-1500.00│33693 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26500.00 │26250.00│-550.00 │3649│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6630.00 │6550.00 │-130.00 │14096 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8380.00 │8200.00 │-230.00 │10290 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│17100.00 │17000.00│-300.00 │10010 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│28000.00 │28300.00│450.00 │1547│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│200000.00 │203000.0│-1000.00│6699│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11400.00 │11300.00│-100.00 │2284│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│113500.00 │113000.0│-1000.00│3500│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│241000.00 │244000.0│2000.00 │4222│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5660.00 │5610.00 │-60.00 │2703│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│220000.00 │231500.0│-2000.00│37899 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7600.00 │7550.00 │10.00 │3253│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│185000.00 │183500.0│-1500.00│2244│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│248500.00 │254000.0│3500.00 │9770│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│20950.00 │21200.00│450.00 │1089│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│119500.00 │119000.0│-1000.00│2654│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29150.00 │29350.00│450.00 │2524│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3100.00 │2960.00 │-60.00 │20536 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│43200.00 │45000.00│1650.00 │57937 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│190000.00 │188000.0│-4000.00│1303│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│58100.00 │58300.00│-400.00 │11637 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23500.00 │23650.00│0.00│1482│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│487000.00 │494500.0│4500.00 │35946 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17400.00 │17800.00│0.00│4627│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18950.00 │18650.00│-300.00 │1011│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│41850.00 │43500.00│1550.00 │19120 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│135400.00 │135400.0│800.00 │6646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7280.00 │7270.00 │-70.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│293500.00 │301500.0│9500.00 │30802 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│47000.00 │46750.00│-750.00 │6324│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1516000.00│1536000.│29000.00│817 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│63200.00 │62400.00│-1200.00│2125│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│185500.00 │185000.0│-500.00 │1399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│59300.00 │59000.00│-300.00 │364 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│64400.00 │65200.00│900.00 │3630│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│317500.00 │317000.0│-1500.00│378 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18400.00 │18100.00│-400.00 │11447 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6130.00 │6170.00 │50.00 │244 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│44700.00 │44700.00│0.00│1021│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│427000.00 │430000.0│3000.00 │365 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│107000.00 │109000.0│1000.00 │319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│206000.00 │206000.0│-1000.00│129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38000.00 │38400.00│350.00 │2555│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│84500.00 │82500.00│100.00 │387 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│61600.00 │60900.00│-100.00 │572 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28200.00 │28250.00│50.00 │926 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│86000.00 │86200.00│-100.00 │1675│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28200.00 │28400.00│-100.00 │2361│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│285000.00 │283000.0│-1500.00│186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│40700.00 │37450.00│450.00 │591 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│68800.00 │66400.00│-3300.00│10638 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│272000.00 │270500.0│-4500.00│2377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56000.00 │56600.00│0.00│525 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│40100.00 │39700.00│0.00│4682│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4420.00 │4370.00 │-50.00 │24659 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│318500.00 │322500.0│1500.00 │1147│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│122500.00 │122500.0│0.00│733 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│76800.00 │77700.00│1400.00 │497 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│25300.00 │25950.00│250.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│67100.00 │66600.00│-1300.00│1643│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│194300.00 │200700.0│5200.00 │304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│154700.00 │158400.0│3500.00 │64 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│300900.00 │307700.0│7000.00 │13 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141100.00 │141900.0│-1300.00│43 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40150.00 │40300.00│150.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│35800.00 │35750.00│150.00 │3129│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│43500.00 │43850.00│150.00 │4536│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│22050.00 │21750.00│-600.00 │1571│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│50700.00 │51800.00│900.00 │7293│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│30600.00 │30100.00│-100.00 │540 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│63800.00 │62200.00│-1300.00│1062│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10750.00 │10850.00│50.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29550.00 │29650.00│0.00│187 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│125500.00 │124000.0│-1500.00│4007│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│128600.00 │132000.0│3500.00 │23213 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│140000.00 │148000.0│6000.00 │19326 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6300.00 │6250.00 │-70.00 │1241│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│48500.00 │48200.00│0.00│2851│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10050.00 │9950.00 │-100.00 │16096 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29100.00 │29400.00│150.00 │2445│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│61400.00 │62700.00│400.00 │8145│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22600.00 │23050.00│550.00 │1044│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35100.00 │36350.00│1000.00 │1353│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6950.00 │6870.00 │20.00 │631 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6700.00 │6550.00 │-290.00 │122824 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│107000.00 │113000.0│5500.00 │4335│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│53800.00 │55300.00│400.00 │2704│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10600.00 │10650.00│0.00│1183│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│36600.00 │37700.00│1100.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│31900.00 │33700.00│1200.00 │2901│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│37800.00 │39350.00│650.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18100.00 │18100.00│-200.00 │58 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│121500.00 │122500.0│1000.00 │1565│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9615.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44745.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11165.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11365.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19330.00 │19330.00│-335.00 │1 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>

관련뉴스

    top
    • 마이핀
    • 와우캐시
    • 고객센터
    • 페이스 북
    • 유튜브
    • 카카오페이지

    마이핀

    와우캐시

    와우넷에서 실제 현금과
    동일하게 사용되는 사이버머니
    캐시충전
    서비스 상품
    월정액 서비스
    GOLD 한국경제 TV 실시간 방송
    GOLD PLUS 골드서비스 + VOD 주식강좌
    파트너 방송 파트너방송 + 녹화방송 + 회원전용게시판
    +SMS증권정보 + 골드플러스 서비스

    고객센터

    강연회·행사 더보기

    7일간 등록된 일정이 없습니다.

    이벤트

    7일간 등록된 일정이 없습니다.

    공지사항 더보기

    open ​​
    핀(구독)!