[표] 코스피 지수선물·옵션 시세표(13일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│79000.00 │78500.00│-1700.00│765860 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│309000.00 │312000.0│0.00│5734│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│385000.00 │384500.0│-14500.0│30819 │
│5 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│31200.00 │31700.00│300.00 │63780 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│23700.00 │23800.00│-50.00 │24516 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│224000.00 │229000.0│2000.00 │41352 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│44000.00 │44450.00│-600.00 │6313│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│40500.00 │41450.00│600.00 │23868 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│81700.00 │81700.00│-1200.00│50101 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│270000.00 │276000.0│-2000.00│8678│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│613000.00 │604000.0│-28000.0│9190│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│161500.00 │160000.0│-5000.00│23105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│144500.00 │147500.0│0.00│33503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│31750.00 │32450.00│600.00 │8930│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│58400.00 │56800.00│-3400.00│55680 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│47250.00 │48500.00│850.00 │5564│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│82000.00 │82100.00│-1000.00│6657│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│150500.00 │150500.0│-3000.00│7564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│45300.00 │47050.00│1350.00 │63615 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│262500.00 │260500.0│-6000.00│43527 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│102500.00 │109500.0│4500.00 │1646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│22350.00 │21800.00│-800.00 │162692 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│58200.00 │58700.00│500.00 │32822 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│849000.00 │855000.0│-7000.00│6777│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10000.00 │10050.00│-100.00 │54548 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10600.00 │10500.00│-300.00 │33148 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│116500.00 │117000.0│-1500.00│207104 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│42800.00 │43550.00│0.00│37560 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│154500.00 │156500.0│1000.00 │2955│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│49050.00 │48150.00│-950.00 │6366│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│334500.00 │338000.0│-4500.00│17230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│29450.00 │29650.00│200.00 │93303 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│14500.00 │14900.00│250.00 │148888 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│96900.00 │96200.00│-1100.00│29450 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│476500.00 │468500.0│-10500.0│1799│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│10200.00 │10600.00│400.00 │27179 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│28400.00 │30950.00│2150.00 │4081│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│21700.00 │21550.00│-600.00 │2742│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│12250.00 │12450.00│50.00 │25754 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│117500.00 │115500.0│-3500.00│2074│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│282500.00 │282500.0│-4500.00│6209│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│83500.00 │86600.00│2400.00 │28299 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│5850.00 │5830.00 │-60.00 │74593 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│33000.00 │33350.00│150.00 │494 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│39950.00 │42600.00│2600.00 │6934│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│845000.00 │842000.0│-10000.0│3931│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│34000.00 │35350.00│450.00 │2648│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│102000.00 │104000.0│-1000.00│33236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│30900.00 │31100.00│-150.00 │9186│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│51100.00 │51800.00│400.00 │12663 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│76800.00 │80000.00│1900.00 │28145 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│92400.00 │93800.00│500.00 │47315 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25300.00 │25700.00│50.00 │3462│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│8000.00 │8140.00 │80.00 │56669 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│9250.00 │9470.00 │170.00 │4482│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16400.00 │16850.00│350.00 │1056│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│34800.00 │34650.00│-750.00 │1895│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│186500.00 │191000.0│500.00 │10394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12800.00 │13050.00│150.00 │3298│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│115000.00 │117000.0│3500.00 │10528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│260000.00 │265000.0│-6500.00│3001│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5670.00 │5500.00 │-90.00 │37867 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│244500.00 │237000.0│-13000.0│10160 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8810.00 │8670.00 │-260.00 │992 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│176000.00 │174500.0│-3500.00│1527│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│290000.00 │288000.0│-4000.00│6252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22800.00 │22900.00│-150.00 │1225│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│134500.00 │133500.0│-2500.00│15055 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31750.00 │32900.00│950.00 │7062│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3820.00 │4250.00 │430.00 │292818 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│44350.00 │43850.00│-950.00 │26601 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│190500.00 │190500.0│-4500.00│4537│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│90800.00 │90000.00│-2300.00│10409 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│23650.00 │24850.00│950.00 │5711│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│110500.00 │108000.0│-5000.00│83533 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17950.00 │18550.00│300.00 │35171 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│19950.00 │20050.00│-300.00 │1091│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│31050.00 │31400.00│-450.00 │10277 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│80000.00 │78700.00│-1600.00│3958│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7520.00 │7370.00 │-220.00 │6906│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│261000.00 │264500.0│1000.00 │23044 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│44000.00 │44700.00│-50.00 │2207│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1527000.00│1517000.│-14000.0│365 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│74200.00 │74800.00│-400.00 │7105│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│211000.00 │215500.0│5500.00 │4617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│70000.00 │73500.00│3000.00 │1356│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│70100.00 │76700.00│6600.00 │9849│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│342000.00 │348500.0│5500.00 │214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│15900.00 │16100.00│-100.00 │6365│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│6950.00 │7040.00 │-50.00 │1477│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│52900.00 │51400.00│1950.00 │1037│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│452500.00 │466500.0│14000.00│1798│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│107500.00 │107000.0│-2000.00│706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│345500.00 │336000.0│-18000.0│1826│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│36000.00 │36400.00│-300.00 │2053│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│84400.00 │80400.00│100.00 │164 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│65700.00 │62500.00│-500.00 │831 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34600.00 │37900.00│3150.00 │5027│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│91200.00 │91300.00│-2300.00│1227│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│26650.00 │27350.00│250.00 │11500 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│294500.00 │304000.0│4500.00 │546 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40700.00 │38750.00│-400.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│64000.00 │64700.00│-600.00 │10548 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│317500.00 │310000.0│-9000.00│7452│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│55700.00 │56500.00│-300.00 │1270│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│47800.00 │46700.00│-1650.00│832 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4800.00 │4840.00 │-20.00 │12321 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│270500.00 │270000.0│-7500.00│1063│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│122500.00 │122500.0│-1500.00│1948│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│115500.00 │104000.0│-2000.00│549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27800.00 │27000.00│-1450.00│222 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│68400.00 │68700.00│-400.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│177000.00 │176000.0│-2200.00│229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│135400.00 │141000.0│3100.00 │1397│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│313000.00 │316000.0│-2100.00│63 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│146300.00 │147000.0│-2100.00│504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│39250.00 │39700.00│-650.00 │936 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│50500.00 │49150.00│-1850.00│19992 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│49250.00 │49150.00│-300.00 │3131│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│26750.00 │25250.00│-1600.00│3299│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│49500.00 │48000.00│-2000.00│2138│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│31800.00 │28600.00│-350.00 │241 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│67400.00 │65400.00│-900.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10050.00 │10050.00│-100.00 │619 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│31050.00 │31100.00│-300.00 │3649│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│126000.00 │128500.0│1000.00 │3315│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│107500.00 │109300.0│-1100.00│12212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│143000.00 │143500.0│-3500.00│17312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6840.00 │6230.00 │10.00 │4349│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│46000.00 │45950.00│-1050.00│337 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│11000.00 │11150.00│100.00 │12329 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28450.00 │28550.00│-450.00 │1000│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│64000.00 │65000.00│0.00│7016│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│21600.00 │20650.00│-200.00 │967 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33400.00 │33550.00│-500.00 │657 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7510.00 │7610.00 │-40.00 │2027│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7490.00 │7080.00 │-410.00 │66272 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│134000.00 │128000.0│-9000.00│2019│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│56400.00 │57500.00│-200.00 │6000│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│9890.00 │9800.00 │-100.00 │1776│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│36400.00 │35950.00│-450.00 │1124│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│29250.00 │28650.00│-1250.00│1865│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│36000.00 │37300.00│250.00 │805 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│15650.00 │16200.00│200.00 │845 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│135500.00 │138000.0│-1500.00│2617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9885.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │43545.00 │43600.00│335.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12855.00 │12855.00│145.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11450.00 │11450.00│-120.00 │9 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19420.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>