[표] 코스피 지수선물·옵션 시세표(25일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80100.00 │80100.00│500.00 │950828 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│313000.00 │313500.0│-500.00 │27289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│357000.00 │359000.0│3500.00 │24865 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│32750.00 │32700.00│50.00 │69560 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│25150.00 │24950.00│-50.00 │210083 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│230000.00 │228500.0│-500.00 │54648 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│45450.00 │45850.00│750.00 │5872│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│40900.00 │41650.00│700.00 │84850 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│82900.00 │81900.00│-400.00 │106385 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│278000.00 │276500.0│-1500.00│15275 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│635000.00 │644000.0│12000.00│9831│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│164500.00 │168000.0│5000.00 │16794 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│151000.00 │153500.0│3500.00 │40611 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│31450.00 │31600.00│50.00 │3787│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│53500.00 │53900.00│900.00 │39177 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│46500.00 │46650.00│550.00 │5803│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│82500.00 │82900.00│500.00 │6017│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│149000.00 │146500.0│-1500.00│6724│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│45250.00 │45950.00│700.00 │94279 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│274000.00 │273500.0│2000.00 │25698 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│109000.00 │113000.0│4500.00 │3401│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23100.00 │22750.00│-200.00 │146670 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57200.00 │58000.00│1100.00 │57478 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│896000.00 │894000.0│4000.00 │11357 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10050.00 │10100.00│100.00 │7473│
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│10850.00 │11000.00│150.00 │17901 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│121500.00 │122000.0│2500.00 │172187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44050.00 │43150.00│-400.00 │20604 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│154500.00 │157500.0│3500.00 │2386│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│48700.00 │48450.00│250.00 │8691│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│356000.00 │358500.0│3000.00 │28606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│29950.00 │31250.00│1600.00 │207737 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15100.00 │14850.00│-250.00 │81019 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│95200.00 │96100.00│1800.00 │30508 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│463000.00 │463000.0│2500.00 │611 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10650.00 │10650.00│50.00 │3686│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│28700.00 │29100.00│500.00 │7781│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21350.00 │21100.00│-100.00 │3874│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│14400.00 │14600.00│200.00 │69793 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│113000.00 │113500.0│1000.00 │442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│282000.00 │283500.0│3500.00 │6394│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│84200.00 │84400.00│300.00 │13497 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5880.00 │5890.00 │30.00 │22700 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│32150.00 │32300.00│150.00 │2073│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│43700.00 │49000.00│5500.00 │99899 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│844000.00 │861000.0│17000.00│4558│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│35850.00 │36650.00│900.00 │5635│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│104000.00 │104500.0│1000.00 │3306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│33200.00 │34100.00│1450.00 │57663 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│53800.00 │52300.00│-700.00 │20806 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│79400.00 │77500.00│-1400.00│5515│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│91600.00 │93800.00│2500.00 │46926 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│25800.00 │27250.00│1650.00 │26487 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7970.00 │7840.00 │-20.00 │21038 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9240.00 │9270.00 │60.00 │5614│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│17000.00 │17700.00│750.00 │6498│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│33600.00 │32600.00│-550.00 │1539│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│190000.00 │196500.0│5000.00 │5285│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13400.00 │13550.00│150.00 │3047│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│123500.00 │122000.0│0.00│1462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│267000.00 │269000.0│4000.00 │4004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5580.00 │5590.00 │110.00 │7556│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│225500.00 │228000.0│4500.00 │14641 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8100.00 │8280.00 │190.00 │2192│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│180500.00 │182000.0│3500.00 │1419│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│283000.00 │291500.0│8500.00 │7832│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│24350.00 │24150.00│-250.00 │3074│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│137000.00 │139000.0│2500.00 │10588 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32000.00 │32650.00│900.00 │26334 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3940.00 │3910.00 │50.00 │8398│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│44900.00 │45550.00│950.00 │44149 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│187000.00 │188500.0│3500.00 │1218│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│91500.00 │90700.00│300.00 │3902│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24000.00 │24000.00│50.00 │11124 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│117500.00 │118500.0│2500.00 │78840 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│18650.00 │19150.00│600.00 │13032 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19800.00 │20000.00│200.00 │2650│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32000.00 │32200.00│150.00 │562 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│70400.00 │69600.00│-700.00 │2851│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7650.00 │7760.00 │140.00 │31649 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│263500.00 │272000.0│10500.00│21266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│49150.00 │50100.00│950.00 │5776│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1506000.00│1510000.│5000.00 │199 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│73400.00 │75800.00│2700.00 │1993│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│207000.00 │208500.0│1000.00 │2698│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│66700.00 │67000.00│1200.00 │880 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│80800.00 │81900.00│1500.00 │5090│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│334500.00 │329500.0│-2500.00│639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16600.00 │16150.00│-350.00 │5436│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6670.00 │6610.00 │-130.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│49800.00 │51100.00│1000.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│451500.00 │473000.0│23000.00│1658│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│108000.00 │112000.0│6000.00 │417 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│335000.00 │328000.0│-5500.00│504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36100.00 │36100.00│50.00 │3261│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│79800.00 │80600.00│1100.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64300.00 │64500.00│700.00 │884 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│40700.00 │40900.00│0.00│14773 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│90100.00 │90400.00│1000.00 │3678│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│29000.00 │29100.00│0.00│5337│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│287500.00 │296500.0│10000.00│588 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│43900.00 │47100.00│3650.00 │34737 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│61100.00 │61700.00│600.00 │7135│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│303000.00 │304000.0│1500.00 │2543│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│56100.00 │56200.00│800.00 │1131│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│46900.00 │46500.00│0.00│1792│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4500.00 │4480.00 │0.00│30513 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│272500.00 │270000.0│-1000.00│566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│116500.00 │117500.0│500.00 │396 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│98900.00 │95900.00│-2200.00│1508│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27350.00 │27350.00│0.00│482 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│76700.00 │79700.00│3400.00 │3601│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│167200.00 │170200.0│3600.00 │742 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│130900.00 │129900.0│1700.00 │415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│320600.00 │317200.0│-3300.00│111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│150600.00 │153900.0│4200.00 │1383│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42950.00 │43950.00│1350.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│48150.00 │50000.00│2000.00 │4595│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│51000.00 │52600.00│1600.00 │7305│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│25000.00 │24700.00│-300.00 │5177│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50000.00 │50100.00│700.00 │3009│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│27650.00 │27950.00│300.00 │1493│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│67600.00 │68300.00│1200.00 │122 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10200.00 │10200.00│0.00│147 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│40000.00 │42300.00│2200.00 │39570 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│138000.00 │138500.0│1500.00 │2794│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│113800.00 │118200.0│4700.00 │21832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│148000.00 │148000.0│1500.00 │1424│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6230.00 │6250.00 │60.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│44900.00 │44850.00│400.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11050.00 │11100.00│0.00│7646│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│27950.00 │27950.00│150.00 │532 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│65600.00 │65900.00│900.00 │3241│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21700.00 │21700.00│300.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│37300.00 │38700.00│1750.00 │6149│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7650.00 │7700.00 │80.00 │2497│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6700.00 │7130.00 │450.00 │46080 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│130500.00 │131500.0│2000.00 │463 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│51900.00 │51900.00│400.00 │3009│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│9740.00 │9820.00 │90.00 │737 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│36550.00 │36350.00│0.00│1450│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28550.00 │28850.00│450.00 │1215│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│36850.00 │36900.00│50.00 │392 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16150.00 │16150.00│50.00 │202 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│136000.00 │133500.0│-2000.00│601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9875.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │42700.00 │42700.00│240.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12485.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12170.00 │12170.00│285.00 │1 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19285.00 │19285.00│85.00 │16 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>