[표] 코스피 지수선물·옵션 시세표(6일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│83500.00 │82600.00│-1500.00│2711053 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│246000.00 │251500.0│5000.00 │26343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│287000.00 │280500.0│-5500.00│27067 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24050.00 │24000.00│0.00│58155 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│27100.00 │27150.00│250.00 │410640 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│209500.00 │203000.0│-6500.00│184908 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│41950.00 │42300.00│950.00 │50101 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32550.00 │32450.00│350.00 │152016 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│63700.00 │62100.00│-1500.00│112813 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│290500.00 │284000.0│-7000.00│38212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│690000.00 │674000.0│-12000.0│29649 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│181500.00 │176000.0│-4500.00│68285 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│148000.00 │137000.0│-3000.00│208274 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│31400.00 │32050.00│950.00 │8747│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│43950.00 │42250.00│-1200.00│46376 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│99800.00 │97900.00│-100.00 │20538 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│39300.00 │38500.00│150.00 │11624 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83500.00 │83100.00│-100.00 │11124 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│120500.00 │118000.0│0.00│6596│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34150.00 │34700.00│600.00 │173295 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│254500.00 │256500.0│11000.00│236402 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│94900.00 │94100.00│-200.00 │5255│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│19000.00 │19300.00│700.00 │221542 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│44050.00 │44050.00│550.00 │202244 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│912000.00 │888000.0│-12000.0│50297 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│10050.00 │9890.00 │-40.00 │99693 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8200.00 │8170.00 │150.00 │14903 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│132500.00 │132000.0│1000.00 │682899 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│41000.00 │39500.00│-650.00 │38742 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│159500.00 │155000.0│-4500.00│8019│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38100.00 │37050.00│-1000.00│2927│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│293500.00 │290000.0│-3000.00│69276 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│28300.00 │28300.00│-50.00 │132707 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│12150.00 │12400.00│250.00 │207247 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│74500.00 │73800.00│2900.00 │69272 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│454000.00 │440500.0│-15000.0│4483│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8740.00 │8720.00 │-170.00 │7846│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│27250.00 │26500.00│-500.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│15100.00 │15100.00│0.00│1764│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│14750.00 │14100.00│-650.00 │56294 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│104500.00 │103000.0│-1500.00│1933│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│291000.00 │284500.0│1000.00 │29004 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│78000.00 │78000.00│0.00│29852 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7590.00 │7340.00 │-140.00 │204705 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│31950.00 │31450.00│-450.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│31200.00 │30350.00│-500.00 │8948│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│991000.00 │953000.0│-29000.0│8526│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│33500.00 │34200.00│850.00 │6298│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│84100.00 │87300.00│3900.00 │100237 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│28500.00 │28700.00│750.00 │29882 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│41000.00 │39600.00│-650.00 │84866 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│71600.00 │67800.00│-3900.00│23424 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│82200.00 │81400.00│-700.00 │30260 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23450.00 │23400.00│-50.00 │2804│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5630.00 │5560.00 │-10.00 │28391 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│6820.00 │6800.00 │30.00 │4818│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16400.00 │16250.00│-200.00 │795 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│26600.00 │26450.00│-400.00 │4575│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│191000.00 │182000.0│-6500.00│19114 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11650.00 │12050.00│500.00 │35442 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│101000.00 │96700.00│-3300.00│16037 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│256500.00 │273500.0│20500.00│84630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│5250.00 │5050.00 │-130.00 │4593│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│164500.00 │161500.0│-2000.00│17689 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6200.00 │6110.00 │-70.00 │800 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│217500.00 │204000.0│-10500.0│29963 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│202000.00 │200000.0│-2000.00│4569│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20500.00 │20350.00│-100.00 │4315│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│145000.00 │140500.0│-4500.00│25697 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│29800.00 │29150.00│-600.00 │12324 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2510.00 │2650.00 │150.00 │153528 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│53800.00 │53300.00│-700.00 │333509 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│190000.00 │186000.0│-4000.00│6079│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│54800.00 │52600.00│-1200.00│4084│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22450.00 │22400.00│-100.00 │850 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│395000.00 │396500.0│2500.00 │100652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15150.00 │15550.00│300.00 │28423 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│21500.00 │20950.00│-350.00 │15719 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│38000.00 │35950.00│-1250.00│16251 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│180900.00 │184000.0│2300.00 │4213│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│8750.00 │8390.00 │-360.00 │6217│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│353500.00 │354500.0│0.00│29632 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│43500.00 │43850.00│200.00 │5112│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1618000.00│1592000.│-18000.0│686 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│55200.00 │55000.00│-100.00 │2079│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│186500.00 │185000.0│-2000.00│1426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│83800.00 │84400.00│8200.00 │18215 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│72900.00 │72700.00│-200.00 │2370│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│401500.00 │379500.0│14500.00│4317│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│16550.00 │15900.00│-600.00 │12976 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4990.00 │4950.00 │-70.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│42700.00 │42400.00│-100.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│417000.00 │406500.0│-9000.00│2336│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│108500.00 │109000.0│2000.00 │759 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│208500.00 │202500.0│-3000.00│241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│35800.00 │35050.00│-150.00 │881 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│87500.00 │87300.00│-1000.00│92 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│79000.00 │77100.00│-1900.00│2840│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29000.00 │28650.00│-500.00 │867 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│74500.00 │72700.00│-1300.00│1511│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│26100.00 │25850.00│-300.00 │1801│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│305000.00 │299000.0│-3500.00│685 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│31300.00 │30350.00│-800.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│67200.00 │65800.00│-1000.00│16191 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│239000.00 │237500.0│-1000.00│346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│51600.00 │51500.00│-300.00 │956 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│33000.00 │31400.00│-850.00 │1219│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3720.00 │3760.00 │60.00 │28235 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│252500.00 │277500.0│42500.00│17798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│100000.00 │98400.00│-1400.00│391 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│80000.00 │80300.00│600.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│23400.00 │22850.00│0.00│2209│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│57000.00 │57400.00│-100.00 │169 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│162400.00 │159700.0│-4100.00│285 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│160400.00 │158300.0│600.00 │1113│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│346800.00 │338000.0│-8400.00│451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│151500.00 │148400.0│0.00│1847│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│40350.00 │39700.00│-900.00 │5145│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│30100.00 │31250.00│1500.00 │3519│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│41950.00 │42150.00│300.00 │6918│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16600.00 │16300.00│-250.00 │741 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│46150.00 │45700.00│-150.00 │8931│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│36350.00 │35750.00│-450.00 │932 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│85000.00 │85900.00│1000.00 │1447│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│11000.00 │10850.00│-200.00 │1605│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29250.00 │28950.00│-300.00 │506 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│134500.00 │129500.0│-4000.00│6733│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│152600.00 │149000.0│-3000.00│29409 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│126500.00 │129500.0│6000.00 │8491│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8030.00 │8340.00 │330.00 │39794 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│37200.00 │36450.00│-650.00 │4718│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9610.00 │9590.00 │-30.00 │32659 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│28750.00 │27650.00│-500.00 │8299│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│53800.00 │52600.00│-800.00 │11794 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│39000.00 │39450.00│1200.00 │18330 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│37250.00 │36850.00│-300.00 │1899│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6730.00 │6730.00 │60.00 │11922 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│5440.00 │5090.00 │-320.00 │11845 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│103500.00 │101500.0│-1000.00│4074│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│51100.00 │53900.00│4100.00 │15856 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│12250.00 │11800.00│-450.00 │13164 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│46250.00 │44650.00│-1050.00│1814│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│37050.00 │35650.00│-1450.00│6215│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│42300.00 │42700.00│500.00 │10171 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│23000.00 │22200.00│-400.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10390.00 │10210.00│-120.00 │127 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │53465.00 │53245.00│495.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10755.00 │10805.00│80.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12005.00 │12000.00│115.00 │342 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│18450.00 │18450.00│440.00 │1 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>