[표] 코스피 지수선물·옵션 시세표(6일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│81800.00 │81900.00│-700.00 │1180742 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│309000.00 │310000.0│4500.00 │33855 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│379500.00 │394000.0│17000.00│49550 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│29100.00 │29300.00│300.00 │22749 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│23300.00 │23750.00│300.00 │70717 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│222000.00 │224000.0│1000.00 │33467 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│41750.00 │43300.00│1650.00 │13810 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│39400.00 │41050.00│1800.00 │109423 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│80800.00 │80000.00│-700.00 │103202 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│276000.00 │274500.0│-2000.00│15242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│645000.00 │641000.0│-10000.0│14654 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│178000.00 │177500.0│-2000.00│27442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│153500.00 │151500.0│-3000.00│65874 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│31300.00 │32350.00│1050.00 │4792│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│55800.00 │58000.00│2500.00 │84289 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│43300.00 │46800.00│3700.00 │22125 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83100.00 │83100.00│100.00 │5527│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│147000.00 │154000.0│4000.00 │16019 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│44050.00 │46250.00│2450.00 │132204 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│271500.00 │281500.0│7000.00 │86690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│99100.00 │101000.0│1600.00 │2289│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│24150.00 │24200.00│50.00 │316317 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│53900.00 │57800.00│4300.00 │101688 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│915000.00 │939000.0│14000.00│20420 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│9680.00 │10150.00│450.00 │59218 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10100.00 │10400.00│400.00 │22075 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│130500.00 │129000.0│-3500.00│222461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│43200.00 │45050.00│1650.00 │27450 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│162000.00 │161000.0│-3000.00│3881│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│48700.00 │50200.00│2350.00 │5406│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│362000.00 │361500.0│-3000.00│33553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26300.00 │27650.00│1350.00 │88796 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│14000.00 │14000.00│0.00│75451 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│92300.00 │95400.00│3600.00 │42327 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│444500.00 │464000.0│18500.00│2076│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9520.00 │10200.00│680.00 │37822 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26600.00 │27250.00│550.00 │4561│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│21750.00 │22600.00│750.00 │8337│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│12450.00 │12400.00│-200.00 │52729 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│120000.00 │121500.0│1500.00 │919 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│287500.00 │304500.0│13500.00│22921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│84500.00 │86400.00│2400.00 │35873 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│6220.00 │6070.00 │-840.00 │849581 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│33150.00 │34200.00│1200.00 │2719│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│37000.00 │39250.00│2200.00 │2779│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│810000.00 │808000.0│-10000.0│2656│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│34150.00 │34500.00│0.00│1819│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│106000.00 │109000.0│2000.00 │21873 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│32100.00 │33100.00│1200.00 │9309│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│50500.00 │52400.00│1800.00 │25172 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│69000.00 │70500.00│1100.00 │2267│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│90400.00 │92700.00│2400.00 │86771 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24950.00 │25350.00│350.00 │5754│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│7490.00 │7900.00 │430.00 │48427 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8580.00 │8990.00 │450.00 │16445 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15600.00 │15950.00│250.00 │3298│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│33300.00 │34600.00│1300.00 │3414│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│195500.00 │195500.0│-1000.00│4780│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12550.00 │13150.00│550.00 │8990│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│120000.00 │120500.0│0.00│3815│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│277000.00 │281000.0│1500.00 │5545│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5240.00 │5390.00 │180.00 │26585 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│272000.00 │294000.0│24000.00│69890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8520.00 │8560.00 │110.00 │5118│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│180000.00 │180000.0│-1000.00│1412│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│269000.00 │276000.0│7500.00 │4177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22450.00 │23150.00│450.00 │2855│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│132000.00 │133500.0│500.00 │7300│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│30350.00 │31850.00│1400.00 │8353│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3350.00 │3590.00 │260.00 │101031 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│45200.00 │46100.00│900.00 │47389 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│192000.00 │200000.0│6500.00 │3258│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│81900.00 │91100.00│7900.00 │24413 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│23550.00 │24000.00│800.00 │4947│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)*│114500.00 │114000.0│-2000.00│135941 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17250.00 │17750.00│450.00 │6566│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│18950.00 │20150.00│1350.00 │14231 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│32650.00 │32350.00│-950.00 │1753│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)* │82400.00 │81500.00│-900.00 │3339│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│6890.00 │6860.00 │-70.00 │828 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│257000.00 │253000.0│-7000.00│32432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│40300.00 │40650.00│-550.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1562000.00│1574000.│15000.00│297 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│70600.00 │74000.00│2800.00 │2762│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│199000.00 │206000.0│6000.00 │1693│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│68000.00 │67100.00│1000.00 │1739│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67500.00 │67500.00│100.00 │3188│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│337000.00 │339500.0│7000.00 │587 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16200.00 │16500.00│100.00 │5277│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│6890.00 │7080.00 │220.00 │1468│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│48650.00 │49750.00│1950.00 │1276│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│403000.00 │406500.0│500.00 │304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│109500.00 │111500.0│1500.00 │108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│304000.00 │320000.0│16500.00│985 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│34250.00 │34900.00│300.00 │2535│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│79700.00 │80500.00│700.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│62600.00 │62100.00│-400.00 │180 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│33000.00 │34300.00│950.00 │3279│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│90000.00 │91500.00│1500.00 │7877│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25300.00 │25050.00│-300.00 │6972│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│278000.00 │281500.0│1500.00 │282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│39500.00 │40150.00│350.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│62500.00 │63200.00│-100.00 │3334│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│314500.00 │314000.0│-2000.00│5879│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│54900.00 │55800.00│1900.00 │1728│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│40400.00 │41650.00│1550.00 │605 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4670.00 │4850.00 │160.00 │5796│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│298500.00 │307000.0│8500.00 │765 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│116500.00 │120500.0│4500.00 │1427│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│89800.00 │94900.00│4900.00 │1569│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│25800.00 │26150.00│400.00 │213 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│63700.00 │64300.00│0.00│498 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│170100.00 │173600.0│3800.00 │179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│141600.00 │140400.0│-2300.00│346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│341900.00 │343800.0│-200.00 │21 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│149600.00 │157000.0│6800.00 │8961│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│40500.00 │40700.00│-50.00 │618 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│46100.00 │51200.00│5150.00 │33563 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46250.00 │47050.00│750.00 │4657│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│23450.00 │23250.00│0.00│1511│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│50100.00 │50600.00│600.00 │945 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│28000.00 │28300.00│200.00 │354 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│66400.00 │65100.00│-1000.00│75 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10250.00 │10300.00│0.00│1618│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│29550.00 │30050.00│300.00 │1863│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│126000.00 │127000.0│500.00 │4821│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│109700.00 │108300.0│-1800.00│28079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│150000.00 │149500.0│-500.00 │8982│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6090.00 │6280.00 │120.00 │14188 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│48350.00 │48050.00│-650.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10600.00 │11000.00│500.00 │19170 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│27300.00 │28050.00│700.00 │1664│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│68700.00 │68100.00│-900.00 │4209│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│22250.00 │22800.00│350.00 │2095│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│31100.00 │31100.00│-700.00 │852 │
├─────────────┼─────┼────┼────┼────┤
│쌍용CE F 202105 ( 10) │7500.00 │7500.00 │-10.00 │4050│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7170.00 │7740.00 │540.00 │62496 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│134000.00 │138000.0│2000.00 │2636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│54800.00 │55400.00│0.00│3834│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10250.00 │10350.00│100.00 │1304│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│36900.00 │37400.00│250.00 │229 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30200.00 │30450.00│-150.00 │623 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│39650.00 │39150.00│-100.00 │548 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│16000.00 │16000.00│-350.00 │926 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│133500.00 │136000.0│2500.00 │730 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9940.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │41100.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12300.00 │12410.00│310.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11630.00 │11630.00│85.00 │30 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5Plustr F 20210│0.00 │19835.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>