[표] 코스피 지수선물·옵션 시세표(6일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│86200.00 │86100.00│700.00 │1253840 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│281500.00 │280500.0│1500.00 │23225 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│336000.00 │328500.0│-6000.00│40089 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27600.00 │28100.00│400.00 │49848 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23850.00 │23900.00│-200.00 │58137 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│235000.00 │229500.0│-4500.00│31787 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39700.00 │41100.00│1600.00 │31260 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│37150.00 │37100.00│50.00 │52596 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202104 ( 10)│86300.00 │85000.00│-300.00 │112327 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│305000.00 │296500.0│-8000.00│16563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│660000.00 │643000.0│-13000.0│15024 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│194500.00 │191500.0│-2000.00│27157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│157500.00 │160000.0│5000.00 │165845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33050.00 │33200.00│150.00 │852 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│50000.00 │49200.00│-1100.00│61049 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│92200.00 │90400.00│-1100.00│13328 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│38750.00 │39100.00│250.00 │800 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80400.00 │80800.00│-300.00 │5430│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│132500.00 │129500.0│-3000.00│16320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41750.00 │41150.00│-500.00 │64052 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│235000.00 │228500.0│-4500.00│50452 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│93200.00 │92900.00│500.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│24500.00 │25900.00│1250.00 │960765 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│54500.00 │52800.00│-1700.00│78676 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│821000.00 │813000.0│-3000.00│13927 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202104 ( 10)│9720.00 │10000.00│320.00 │69305 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10700.00 │10450.00│-350.00 │37213 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│147000.00 │143000.0│0.00│262973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│42700.00 │42400.00│50.00 │31068 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│172000.00 │169500.0│-2000.00│1701│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│47700.00 │47200.00│-50.00 │2530│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│381000.00 │388500.0│11500.00│76655 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27200.00 │27150.00│0.00│40025 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12250.00 │12650.00│450.00 │95860 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│79600.00 │79400.00│-1000.00│7075│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│406000.00 │405000.0│0.00│315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9100.00 │9090.00 │-10.00 │4568│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25450.00 │25150.00│-300.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│19950.00 │19950.00│150.00 │2664│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│13000.00 │12900.00│-100.00 │8518│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│127000.00 │129500.0│4500.00 │1127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│294000.00 │291000.0│-1000.00│10412 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│78400.00 │77300.00│-1000.00│11036 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7630.00 │7470.00 │-110.00 │96860 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33700.00 │33900.00│150.00 │178 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│40850.00 │40300.00│-500.00 │2567│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│889000.00 │871000.0│-12000.0│3729│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│36450.00 │36600.00│150.00 │2949│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│91700.00 │90900.00│-600.00 │23280 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37750.00 │37550.00│-150.00 │7836│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│45150.00 │45000.00│0.00│49797 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│82700.00 │79700.00│-1900.00│1542│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86000.00 │86800.00│900.00 │24228 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25450.00 │25450.00│50.00 │2354│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6630.00 │6600.00 │-40.00 │5906│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8220.00 │8220.00 │0.00│2101│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16350.00 │16500.00│150.00 │1671│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│31500.00 │30650.00│-800.00 │769 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│213000.00 │212000.0│3000.00 │10200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11350.00 │11550.00│150.00 │2531│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│115500.00 │115000.0│2000.00 │2363│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│282500.00 │280000.0│1000.00 │9444│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5630.00 │5570.00 │-30.00 │4142│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│247500.00 │250000.0│7000.00 │21931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7780.00 │7650.00 │20.00 │1191│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│192500.00 │191000.0│-2500.00│1510│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│260000.00 │259000.0│-1000.00│2014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21050.00 │21050.00│200.00 │953 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│125500.00 │125000.0│500.00 │4740│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30900.00 │30450.00│-400.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3070.00 │3140.00 │70.00 │17811 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│48200.00 │47100.00│-950.00 │55283 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│187000.00 │184000.0│-1500.00│1662│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│67400.00 │67100.00│-300.00 │4927│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23500.00 │23400.00│-250.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│505000.00 │545000.0│44000.00│74883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│16800.00 │17050.00│250.00 │6347│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│19200.00 │19150.00│250.00 │455 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│39100.00 │38200.00│-900.00 │11806 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│133500.00 │130600.0│-2900.00│2210│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7430.00 │7440.00 │10.00 │1553│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│308500.00 │303500.0│-2500.00│19678 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│46000.00 │46250.00│150.00 │879 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1560000.00│1562000.│11000.00│845 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│65900.00 │65700.00│-200.00 │563 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│187500.00 │187500.0│0.00│408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│56700.00 │55800.00│-1000.00│507 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65600.00 │66000.00│800.00 │1588│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│313000.00 │310500.0│-1000.00│156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18500.00 │18000.00│-250.00 │6587│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│7250.00 │7280.00 │30.00 │1366│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│46250.00 │45800.00│-450.00 │448 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│410500.00 │408000.0│-1000.00│280 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│119000.00 │117000.0│-1000.00│349 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│233000.00 │249000.0│16000.00│1681│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37300.00 │37300.00│150.00 │2028│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82000.00 │80700.00│-1500.00│113 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│62800.00 │61800.00│-1100.00│743 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│32950.00 │33050.00│-100.00 │10513 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│89200.00 │90300.00│1200.00 │3147│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│27800.00 │27350.00│350.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│283500.00 │283000.0│-1500.00│186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│44000.00 │43700.00│-250.00 │2108│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│67400.00 │65500.00│-1200.00│2664│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│285500.00 │289500.0│3000.00 │2597│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56200.00 │56300.00│200.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│38600.00 │38650.00│50.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4490.00 │4480.00 │-10.00 │9035│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│302500.00 │296000.0│-6500.00│834 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│120500.00 │119000.0│-1000.00│620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│82300.00 │82700.00│-200.00 │407 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│27100.00 │27900.00│800.00 │6664│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│65200.00 │65600.00│1100.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│180000.00 │177800.0│-1300.00│611 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│169500.00 │173800.0│9700.00 │468 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│338500.00 │338400.0│1300.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│140700.00 │141200.0│500.00 │104 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41400.00 │41300.00│0.00│199 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│41400.00 │40900.00│-500.00 │5587│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45400.00 │45600.00│550.00 │4473│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│20100.00 │20400.00│500.00 │1674│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│58800.00 │56900.00│-1700.00│11316 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29450.00 │29300.00│-250.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│70800.00 │70100.00│-500.00 │332 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│11150.00 │11050.00│-100.00 │1986│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29850.00 │29850.00│200.00 │505 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│131000.00 │129000.0│-1500.00│6160│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│128300.00 │127100.0│-1100.00│14327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│164000.00 │159000.0│-3000.00│11886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6100.00 │5580.00 │-450.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│47700.00 │46800.00│-650.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10050.00 │10100.00│100.00 │5167│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29650.00 │28950.00│-600.00 │2685│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│73100.00 │72300.00│-600.00 │9559│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23100.00 │22650.00│-500.00 │938 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34550.00 │34600.00│50.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7620.00 │7530.00 │-40.00 │6716│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6250.00 │6240.00 │30.00 │10718 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│135000.00 │131000.0│-3500.00│936 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│58400.00 │56600.00│-1200.00│1256│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10450.00 │10200.00│50.00 │359 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37000.00 │36600.00│-1050.00│1125│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│34950.00 │33250.00│-950.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│41500.00 │41450.00│200.00 │381 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18000.00 │17950.00│-50.00 │912 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│121500.00 │122000.0│1500.00 │2434│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10035.00 │10035.00│10.00 │14 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44540.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11340.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11680.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20475.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>