[표] 코스피 지수선물·옵션 시세표(27일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│83200.00 │83000.00│-300.00 │921934 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│316000.00 │317500.0│2000.00 │9891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│364500.00 │378500.0│17000.00│52155 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│29400.00 │29300.00│-100.00 │17023 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24300.00 │24750.00│500.00 │195714 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│222000.00 │220500.0│-1000.00│22008 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│42750.00 │43750.00│1100.00 │15420 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│38150.00 │38950.00│850.00 │43740 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│82300.00 │81600.00│-900.00 │67870 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│283500.00 │279000.0│-4500.00│10731 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│689000.00 │685000.0│-4000.00│18914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│194000.00 │191000.0│-2000.00│14820 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│170500.00 │167000.0│-3000.00│61356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33100.00 │33100.00│50.00 │1651│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│52600.00 │56600.00│4600.00 │238286 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│120500.00 │119000.0│-3000.00│7413│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│43900.00 │44350.00│0.00│10462 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83200.00 │82800.00│-300.00 │4275│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│151000.00 │150500.0│0.00│7297│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│43000.00 │43850.00│950.00 │83475 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│275000.00 │281000.0│7500.00 │66338 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│98500.00 │98300.00│-100.00 │1253│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│26300.00 │27150.00│850.00 │430635 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│54900.00 │55000.00│400.00 │23766 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│889000.00 │892000.0│8000.00 │21952 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10100.00 │10050.00│0.00│31241 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11300.00 │10900.00│-250.00 │29944 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│132500.00 │134500.0│3000.00 │180853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│47550.00 │48300.00│900.00 │28459 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│168000.00 │166500.0│-1000.00│1110│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│52400.00 │53100.00│200.00 │3881│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│377500.00 │379500.0│3500.00 │21967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26900.00 │26400.00│-350.00 │17320 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13550.00 │13500.00│-50.00 │22317 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│84500.00 │84800.00│200.00 │64580 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│440500.00 │432500.0│-3500.00│949 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9420.00 │9460.00 │90.00 │3748│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26300.00 │26200.00│-100.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│21150.00 │22200.00│1100.00 │26567 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│13950.00 │13900.00│0.00│23730 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│123500.00 │122500.0│-1000.00│274 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│298000.00 │305500.0│8500.00 │31633 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│87500.00 │84200.00│-700.00 │47872 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7340.00 │7190.00 │-160.00 │89166 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34550.00 │35100.00│250.00 │1891│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│39550.00 │38800.00│-900.00 │1412│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│854000.00 │859000.0│4000.00 │1380│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35650.00 │35750.00│350.00 │1555│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│114500.00 │117500.0│3500.00 │29099 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│34350.00 │33450.00│-650.00 │2878│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│51500.00 │52000.00│700.00 │32508 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│71700.00 │73400.00│1300.00 │2434│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│85000.00 │84300.00│-300.00 │15084 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25150.00 │25050.00│0.00│2489│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6970.00 │7150.00 │220.00 │16087 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8230.00 │8480.00 │240.00 │5507│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15850.00 │15750.00│50.00 │879 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│32000.00 │32150.00│-50.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│218000.00 │214000.0│-3000.00│4054│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12450.00 │12500.00│50.00 │17297 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│140000.00 │141000.0│1500.00 │6566│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│294500.00 │288000.0│-6500.00│13230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5440.00 │5460.00 │-10.00 │1638│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│284000.00 │278500.0│-5000.00│18933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│9140.00 │9150.00 │60.00 │7038│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│192000.00 │188500.0│-5000.00│2441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│259500.00 │258000.0│0.00│4869│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22050.00 │21850.00│50.00 │1023│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│139000.00 │137500.0│-1500.00│14533 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│32300.00 │31800.00│-500.00 │1434│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3480.00 │3570.00 │120.00 │14596 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│49250.00 │48500.00│-1200.00│55193 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│194500.00 │196500.0│2000.00 │12497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│73100.00 │73600.00│500.00 │8381│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│24800.00 │25150.00│300.00 │4142│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│118000.00 │122000.0│4500.00 │241871 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17100.00 │17200.00│100.00 │3751│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│20250.00 │19850.00│-50.00 │1407│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│37650.00 │36400.00│-1250.00│2967│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│103500.00 │102000.0│-4300.00│5036│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7390.00 │7460.00 │-150.00 │4243│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│283500.00 │274000.0│-10000.0│24083 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│44050.00 │43950.00│-500.00 │484 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1591000.00│1558000.│-31000.0│352 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│66600.00 │65800.00│-1100.00│1040│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│199000.00 │200500.0│1500.00 │867 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│71100.00 │72200.00│200.00 │1067│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67600.00 │66800.00│-600.00 │4284│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│356500.00 │346500.0│-10000.0│407 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16850.00 │17050.00│250.00 │4974│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7100.00 │7060.00 │70.00 │757 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│48000.00 │47550.00│-350.00 │1788│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│408000.00 │408000.0│-2000.00│124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│115500.00 │117500.0│1500.00 │178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│324000.00 │317500.0│-8000.00│1570│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│37000.00 │36850.00│450.00 │2091│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81700.00 │81400.00│-300.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│66700.00 │66100.00│-900.00 │1029│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34400.00 │34400.00│100.00 │5740│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│88100.00 │88000.00│0.00│881 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25350.00 │25100.00│-250.00 │1909│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│286500.00 │285000.0│0.00│181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│41300.00 │40600.00│-650.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│60000.00 │60400.00│600.00 │5215│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│280500.00 │284000.0│3500.00 │1419│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│57000.00 │56500.00│-600.00 │1028│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│40600.00 │42150.00│1350.00 │1070│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4840.00 │4870.00 │30.00 │18135 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│350500.00 │362500.0│12500.00│4592│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│120500.00 │119000.0│-13000.0│10017 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│88000.00 │90900.00│3100.00 │2087│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│28200.00 │28100.00│100.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│64800.00 │64600.00│600.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│185000.00 │182900.0│-2800.00│74 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│169000.00 │167500.0│-3600.00│184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│353000.00 │358500.0│4500.00 │224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│144500.00 │145200.0│-500.00 │238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│43000.00 │43150.00│-150.00 │114 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│46800.00 │48900.00│2100.00 │12236 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46250.00 │47100.00│950.00 │3443│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│21900.00 │22100.00│0.00│928 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│56000.00 │53200.00│-2500.00│3031│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│30050.00 │29750.00│-450.00 │1381│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│68300.00 │68300.00│700.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│11100.00 │11000.00│-200.00 │1057│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30100.00 │30600.00│500.00 │399 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│139500.00 │136000.0│-3500.00│12906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│119100.00 │116000.0│-3600.00│21565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│164500.00 │155500.0│-10500.0│17904 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6650.00 │6680.00 │60.00 │5702│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│51400.00 │51500.00│1300.00 │2040│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10600.00 │10650.00│100.00 │10855 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28200.00 │28700.00│400.00 │1439│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│73400.00 │72000.00│-1600.00│6090│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│24450.00 │23750.00│-700.00 │1702│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│34000.00 │34000.00│-150.00 │57 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7880.00 │7860.00 │-20.00 │7173│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7500.00 │7430.00 │10.00 │67842 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│142500.00 │141000.0│-1500.00│1599│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│58200.00 │58700.00│-200.00 │6971│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│11300.00 │11150.00│-100.00 │1591│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│39200.00 │40850.00│850.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│33450.00 │32700.00│-600.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│43700.00 │43200.00│-600.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18900.00 │18700.00│-300.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│133500.00 │138000.0│5000.00 │1478│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10325.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │46665.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12240.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11560.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19935.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>