[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│81900.00 │82900.00│400.00 │1256230 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│309500.00 │314500.0│4500.00 │23973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│351000.00 │354500.0│1500.00 │29280 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│29000.00 │29300.00│250.00 │22625 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24100.00 │24050.00│-50.00 │40763 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│226000.00 │221000.0│-5500.00│48810 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│41250.00 │42350.00│1000.00 │22440 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│36950.00 │37250.00│150.00 │142285 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│82400.00 │81200.00│-2000.00│171377 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│295000.00 │290000.0│-9000.00│22137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│673000.00 │671000.0│-2000.00│14108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│192000.00 │194000.0│500.00 │15188 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│161500.00 │164000.0│1000.00 │59457 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33000.00 │32850.00│-150.00 │1454│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│50000.00 │51400.00│1300.00 │54942 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│109500.00 │114000.0│4500.00 │3996│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│42250.00 │42300.00│-200.00 │7093│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│82200.00 │83000.00│100.00 │7704│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│140000.00 │141500.0│500.00 │5451│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│42100.00 │42950.00│850.00 │159091 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│262000.00 │270000.0│5500.00 │57800 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│95100.00 │96000.00│100.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│26150.00 │26700.00│550.00 │352819 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│53700.00 │54000.00│300.00 │130673 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│874000.00 │875000.0│0.00│16381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│9870.00 │9980.00 │100.00 │48427 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10800.00 │10800.00│0.00│24003 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│130500.00 │132000.0│-1500.00│274938 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│45900.00 │46200.00│50.00 │17348 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│167500.00 │166500.0│-2000.00│1466│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│49150.00 │51300.00│2600.00 │3687│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│378500.00 │378000.0│-2500.00│24942 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26250.00 │26000.00│-300.00 │16807 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13250.00 │13300.00│-50.00 │30311 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│77900.00 │77700.00│-200.00 │5094│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│436000.00 │436000.0│-1000.00│2271│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9160.00 │9290.00 │60.00 │10430 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│25950.00 │25800.00│-400.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│20050.00 │19850.00│-200.00 │10418 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│13600.00 │13600.00│-200.00 │37978 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│122000.00 │121500.0│-2000.00│318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│294500.00 │293000.0│-4000.00│11773 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│81700.00 │82400.00│400.00 │19532 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7160.00 │7030.00 │-110.00 │27477 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34000.00 │34900.00│1050.00 │895 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│39450.00 │39850.00│0.00│2160│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│852000.00 │847000.0│-5000.00│3439│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35400.00 │35250.00│-650.00 │690 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│107500.00 │109000.0│1000.00 │13735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│34200.00 │33850.00│-500.00 │5101│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│48600.00 │50000.00│1100.00 │51532 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│75300.00 │73200.00│-2900.00│3814│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│83200.00 │83400.00│200.00 │8304│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24400.00 │24550.00│-50.00 │2769│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6870.00 │6880.00 │40.00 │95562 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8040.00 │8230.00 │90.00 │9426│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15350.00 │15400.00│-50.00 │1978│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│30600.00 │31200.00│150.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│211500.00 │212000.0│-500.00 │4503│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│11850.00 │12100.00│100.00 │7577│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│142000.00 │144500.0│500.00 │17000 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│296500.00 │297000.0│-3500.00│10192 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5450.00 │5440.00 │-70.00 │7772│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│277500.00 │280500.0│1000.00 │19323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8760.00 │8730.00 │-20.00 │5231│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│188000.00 │192500.0│4500.00 │8085│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│257500.00 │261000.0│4500.00 │8328│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│21450.00 │21400.00│0.00│1243│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│134000.00 │135000.0│500.00 │11140 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31400.00 │31750.00│-400.00 │4738│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3330.00 │3460.00 │130.00 │45003 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│50800.00 │49500.00│-1100.00│54444 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│186000.00 │188000.0│500.00 │5573│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│67300.00 │66700.00│-1200.00│3356│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│24350.00 │24950.00│500.00 │2544│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│116000.00 │117500.0│0.00│121527 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│16400.00 │16600.00│150.00 │3515│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│20050.00 │20000.00│-100.00 │1856│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│39750.00 │39400.00│-600.00 │1800│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│99000.00 │104300.0│7600.00 │17727 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7550.00 │7590.00 │10.00 │4083│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│287000.00 │287000.0│-500.00 │13367 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│44400.00 │43850.00│-800.00 │981 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1533000.00│1597000.│64000.00│1647│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│67300.00 │66800.00│-900.00 │947 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│195000.00 │196500.0│-500.00 │1149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│70100.00 │71800.00│1100.00 │6196│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│66500.00 │67400.00│800.00 │3685│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│344500.00 │368500.0│23000.00│4137│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│17400.00 │17000.00│-450.00 │9383│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│6950.00 │6960.00 │-100.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│47500.00 │47600.00│700.00 │2517│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│411500.00 │412000.0│0.00│346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│117000.00 │117500.0│-1500.00│318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│311000.00 │325500.0│14500.00│7021│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│36100.00 │35800.00│-650.00 │921 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81100.00 │82000.00│600.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│66700.00 │68300.00│1100.00 │1135│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│35750.00 │34450.00│-1600.00│10301 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│87900.00 │88000.00│-500.00 │4505│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25550.00 │25300.00│-350.00 │4258│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│284500.00 │283500.0│-2000.00│306 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40000.00 │40900.00│300.00 │891 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│62700.00 │61600.00│-2100.00│3234│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│270500.00 │273000.0│0.00│456 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│56600.00 │57700.00│700.00 │1174│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│41200.00 │41150.00│-450.00 │553 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4690.00 │4690.00 │-10.00 │9765│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│325000.00 │326500.0│-1000.00│696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│135000.00 │135500.0│1000.00 │1278│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│87700.00 │87500.00│-100.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27100.00 │27300.00│-150.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│62600.00 │62200.00│-700.00 │185 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│185400.00 │183900.0│-4500.00│334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│170000.00 │170000.0│0.00│136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│344300.00 │344100.0│-3600.00│1406│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│143600.00 │145400.0│-400.00 │84 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│42100.00 │43500.00│1000.00 │897 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│43250.00 │44100.00│750.00 │2841│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46700.00 │46300.00│-400.00 │2361│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│22350.00 │22200.00│-350.00 │1512│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│56600.00 │56700.00│300.00 │868 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│30050.00 │30150.00│50.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│68500.00 │68300.00│-700.00 │28 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10900.00 │11100.00│100.00 │234 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│29750.00 │29700.00│-200.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│141000.00 │139500.0│-2000.00│8115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│121200.00 │122700.0│-500.00 │14630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│162500.00 │161500.0│-3000.00│4303│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6330.00 │6700.00 │360.00 │7356│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│46800.00 │47500.00│50.00 │522 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10450.00 │10450.00│-50.00 │18762 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28050.00 │27950.00│-150.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│75900.00 │74600.00│-1500.00│5754│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│24250.00 │24650.00│350.00 │1476│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│34000.00 │33750.00│-450.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7830.00 │7850.00 │20.00 │5307│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│6950.00 │7010.00 │-20.00 │185444 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│145000.00 │145500.0│0.00│1454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│59600.00 │60500.00│200.00 │4706│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│11200.00 │11400.00│50.00 │1105│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│37850.00 │40000.00│2150.00 │2185│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│32950.00 │33250.00│-50.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│42900.00 │43700.00│600.00 │1218│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18600.00 │19000.00│400.00 │760 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│134500.00 │133000.0│-2000.00│896 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10135.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │46465.00 │46495.00│90.00 │9 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11980.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11650.00 │11650.00│105.00 │49 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19735.00 │19715.00│-245.00 │3 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>