[표] 코스피 지수선물·옵션 시세표(22일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│83000.00 │82500.00│-100.00 │858641 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│304000.00 │310000.0│8500.00 │23049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│352000.00 │353000.0│3000.00 │29739 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│28900.00 │29050.00│150.00 │36885 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24000.00 │24100.00│200.00 │61832 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│226500.00 │226500.0│2000.00 │68320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│41450.00 │41350.00│200.00 │9222│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│36750.00 │37100.00│350.00 │57108 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│84400.00 │83200.00│-700.00 │144650 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│299500.00 │299000.0│-500.00 │11029 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│679000.00 │673000.0│0.00│11422 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│196500.00 │193500.0│-1500.00│17880 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│167500.00 │163000.0│-3000.00│50445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│32900.00 │33000.00│0.00│1440│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│50800.00 │50100.00│-500.00 │20092 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│110500.00 │109500.0│500.00 │1674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│42850.00 │42500.00│-350.00 │6411│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│84100.00 │82900.00│-600.00 │7763│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│135500.00 │141000.0│7000.00 │9896│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│41600.00 │42100.00│450.00 │87451 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│267000.00 │264500.0│0.00│36439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│96000.00 │95900.00│-100.00 │474 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│25150.00 │26150.00│1550.00 │629335 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│52700.00 │53700.00│1200.00 │60341 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│872000.00 │875000.0│9000.00 │15443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│9960.00 │9880.00 │30.00 │41938 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10300.00 │10800.00│550.00 │25286 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│134500.00 │133500.0│1000.00 │172878 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│46450.00 │46150.00│0.00│13253 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│169000.00 │168500.0│-500.00 │1228│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│49000.00 │48700.00│-200.00 │3013│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│382500.00 │380500.0│-1000.00│14807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26650.00 │26300.00│0.00│21152 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13350.00 │13350.00│0.00│25392 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│77100.00 │77900.00│1000.00 │3428│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│420000.00 │437000.0│17500.00│1648│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9160.00 │9230.00 │80.00 │7270│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26250.00 │26200.00│100.00 │599 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│19700.00 │20050.00│350.00 │6999│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│13500.00 │13800.00│350.00 │25024 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│122500.00 │123500.0│0.00│274 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│288500.00 │297000.0│9500.00 │28640 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│80700.00 │82000.00│1600.00 │21287 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7140.00 │7140.00 │40.00 │25910 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│33950.00 │33850.00│-150.00 │804 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│39500.00 │39850.00│450.00 │1334│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│855000.00 │852000.0│-2000.00│3580│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35900.00 │35900.00│100.00 │1241│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│111500.00 │108000.0│-2000.00│14140 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│33850.00 │34350.00│450.00 │12327 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│49950.00 │48900.00│-550.00 │39358 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│76100.00 │76100.00│0.00│368 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│83200.00 │83200.00│0.00│5977│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24750.00 │24600.00│-50.00 │4991│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6860.00 │6840.00 │40.00 │21638 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8140.00 │8140.00 │90.00 │9425│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15650.00 │15450.00│-100.00 │2067│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│31000.00 │31050.00│650.00 │1370│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│216500.00 │212500.0│-2500.00│4621│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│11950.00 │12000.00│0.00│6683│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│133000.00 │144000.0│15000.00│40994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│307000.00 │300500.0│-3000.00│14401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5540.00 │5510.00 │-10.00 │1131│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│286000.00 │279500.0│-3000.00│39145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8250.00 │8750.00 │640.00 │8357│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│185000.00 │188000.0│3000.00 │1933│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│258500.00 │256500.0│-1000.00│7792│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│21850.00 │21400.00│-550.00 │950 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│136500.00 │134500.0│-1500.00│7434│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31700.00 │32150.00│350.00 │2074│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3280.00 │3330.00 │80.00 │40103 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│50200.00 │50600.00│1250.00 │62233 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│187000.00 │187500.0│2000.00 │2609│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│68100.00 │67900.00│200.00 │6342│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│24300.00 │24450.00│200.00 │1552│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│118000.00 │117500.0│-500.00 │94973 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│16500.00 │16450.00│0.00│1965│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│20200.00 │20100.00│100.00 │2490│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│40800.00 │40000.00│-700.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 10)│200500.00 │192500.0│-9700.00│9985│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7400.00 │7580.00 │190.00 │13505 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│292500.00 │287500.0│-2500.00│17579 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│44600.00 │44650.00│50.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1543000.00│1533000.│-12000.0│1579│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│67800.00 │67700.00│-600.00 │1000│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│194000.00 │197000.0│3500.00 │1843│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│73700.00 │70700.00│-3100.00│2604│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│66500.00 │66600.00│0.00│2101│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│360000.00 │345500.0│-15000.0│806 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│17500.00 │17450.00│0.00│2953│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7100.00 │7060.00 │20.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│45050.00 │46900.00│950.00 │537 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│412500.00 │412000.0│-2500.00│305 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│121000.00 │119000.0│-1000.00│845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│292000.00 │311000.0│22500.00│4866│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│36550.00 │36450.00│-100.00 │505 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81100.00 │81400.00│300.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│68100.00 │67200.00│-1400.00│1354│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34250.00 │36050.00│1750.00 │23211 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│89100.00 │88500.00│-100.00 │2141│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25600.00 │25650.00│150.00 │3020│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│291000.00 │285500.0│-4500.00│485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40800.00 │40600.00│-100.00 │300 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│63300.00 │63700.00│700.00 │7753│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│275500.00 │273000.0│-2000.00│557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│57400.00 │57000.00│-400.00 │6156│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│41700.00 │41600.00│-400.00 │1265│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4680.00 │4700.00 │30.00 │9019│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│313000.00 │327500.0│19000.00│2519│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│135500.00 │134500.0│-1000.00│2870│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│87100.00 │87600.00│900.00 │570 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27300.00 │27450.00│200.00 │351 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│63700.00 │62900.00│-100.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│188900.00 │188400.0│-500.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│167500.00 │170000.0│4500.00 │287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│345200.00 │347700.0│2700.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│146700.00 │145800.0│-400.00 │218 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│42400.00 │42500.00│100.00 │596 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│42100.00 │43350.00│1050.00 │4875│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46600.00 │46700.00│150.00 │4014│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│22800.00 │22550.00│-400.00 │1758│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│56300.00 │56400.00│600.00 │2292│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│30350.00 │30100.00│-50.00 │589 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│69000.00 │69000.00│800.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│11000.00 │11000.00│50.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30050.00 │29900.00│-50.00 │1889│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│144500.00 │141500.0│-3500.00│9380│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│125000.00 │123200.0│-600.00 │14991 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│168000.00 │164500.0│-3000.00│7944│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6380.00 │6340.00 │-50.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│46200.00 │47450.00│1550.00 │2860│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10300.00 │10500.00│250.00 │26651 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│27800.00 │28100.00│300.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│74800.00 │76100.00│1900.00 │12715 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│24300.00 │24300.00│0.00│1776│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│34050.00 │34200.00│100.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7850.00 │7830.00 │50.00 │5977│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│6450.00 │7030.00 │760.00 │215289 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│144000.00 │145500.0│3500.00 │3433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│61100.00 │60300.00│0.00│7625│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│11500.00 │11350.00│-150.00 │1378│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│37550.00 │37850.00│100.00 │510 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│33250.00 │33300.00│500.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│43850.00 │43100.00│0.00│1071│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18450.00 │18600.00│200.00 │582 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│135000.00 │135000.0│1000.00 │687 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10170.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │46405.00 │46405.00│-830.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │11925.00 │11980.00│210.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11580.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19890.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>