[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│79800.00 │80200.00│400.00 │1051044 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│321500.00 │317500.0│-2500.00│22885 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│364500.00 │356500.0│-2000.00│32463 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33650.00 │33700.00│100.00 │53827 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│26100.00 │25550.00│-600.00 │207640 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│222500.00 │232500.0│12500.00│118647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│46750.00 │46450.00│-50.00 │6192│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│41800.00 │42300.00│900.00 │90527 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│81700.00 │84700.00│3800.00 │235245 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│273000.00 │279500.0│7500.00 │28830 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│645000.00 │642000.0│6000.00 │10081 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│166500.00 │168000.0│2000.00 │11881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│150500.00 │152000.0│2000.00 │32436 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│32850.00 │33300.00│300.00 │7515│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│53400.00 │53300.00│500.00 │66215 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│109500.00 │106500.0│-2000.00│874 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│46100.00 │46250.00│550.00 │5815│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│83700.00 │83700.00│0.00│8126│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│143000.00 │143500.0│1500.00 │7333│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│44950.00 │45600.00│850.00 │83411 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│280500.00 │274500.0│-4000.00│34322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│112000.00 │109500.0│-1500.00│2619│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│22950.00 │23300.00│500.00 │158160 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│56000.00 │57100.00│1400.00 │58212 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│808000.00 │832000.0│26000.00│21443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│9900.00 │9850.00 │-10.00 │36797 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│11700.00 │12350.00│750.00 │94773 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│126500.00 │125500.0│-1000.00│150970 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44750.00 │44500.00│150.00 │17567 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│155500.00 │155500.0│-500.00 │1722│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│48000.00 │48400.00│500.00 │4136│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│362000.00 │358000.0│0.00│21267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│31500.00 │31700.00│100.00 │90508 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14750.00 │14900.00│100.00 │38134 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│95800.00 │95200.00│-600.00 │21934 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│454500.00 │459500.0│7500.00 │532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10550.00 │10800.00│250.00 │10703 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29600.00 │29500.00│-100.00 │3254│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21050.00 │21500.00│350.00 │4632│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│16700.00 │17700.00│1200.00 │287678 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│117000.00 │117500.0│1500.00 │903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│278500.00 │281500.0│3000.00 │9198│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│83000.00 │83100.00│300.00 │6520│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5750.00 │5880.00 │130.00 │74971 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│33550.00 │33450.00│250.00 │3432│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│47500.00 │47400.00│150.00 │7821│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│845000.00 │855000.0│2000.00 │6782│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│38600.00 │37800.00│-600.00 │5713│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│103500.00 │104500.0│1000.00 │5077│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│34300.00 │33750.00│-400.00 │21065 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│56200.00 │56100.00│-200.00 │27846 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│76600.00 │82500.00│6400.00 │19394 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│97600.00 │97500.00│300.00 │41050 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28250.00 │27900.00│-350.00 │15690 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7920.00 │7950.00 │100.00 │9732│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9360.00 │9440.00 │70.00 │4263│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18300.00 │18350.00│50.00 │3407│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│32150.00 │31750.00│-450.00 │1114│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│202500.00 │200500.0│-1500.00│5175│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13350.00 │13350.00│100.00 │5936│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│133000.00 │127000.0│-5500.00│16543 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│262500.00 │265500.0│5000.00 │5109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6010.00 │6000.00 │10.00 │8496│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│231500.00 │234000.0│4500.00 │9610│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8130.00 │8390.00 │410.00 │3078│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│181500.00 │181500.0│0.00│1073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│290000.00 │286500.0│-2000.00│5073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│24050.00 │24050.00│0.00│3073│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│138000.00 │138000.0│0.00│8432│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32250.00 │32000.00│-250.00 │7111│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3910.00 │3920.00 │50.00 │18887 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│45550.00 │45250.00│-300.00 │36040 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│187000.00 │192000.0│6000.00 │5633│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│83300.00 │84800.00│1700.00 │9849│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24100.00 │24600.00│550.00 │7342│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│124500.00 │122000.0│-2500.00│184172 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19500.00 │19350.00│-100.00 │10124 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19750.00 │19800.00│0.00│1711│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32600.00 │32050.00│-500.00 │1066│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│69400.00 │68000.00│-1000.00│1806│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8060.00 │7910.00 │-150.00 │6272│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│270000.00 │275000.0│3500.00 │28082 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│50900.00 │49400.00│-1100.00│5854│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1530000.00│1532000.│15000.00│537 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│77400.00 │76300.00│-300.00 │2579│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│209000.00 │210000.0│2000.00 │1131│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│69700.00 │69800.00│-900.00 │954 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│82400.00 │81200.00│-1200.00│7712│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│351000.00 │352500.0│1000.00 │662 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16500.00 │16850.00│550.00 │14062 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6860.00 │6930.00 │120.00 │1670│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50400.00 │50300.00│0.00│471 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│476000.00 │471500.0│-7000.00│664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│109500.00 │108500.0│-1500.00│320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│310500.00 │311000.0│-500.00 │573 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36500.00 │37000.00│650.00 │5010│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│81500.00 │81400.00│-500.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64200.00 │64000.00│-200.00 │866 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│44850.00 │45750.00│750.00 │23470 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│90600.00 │89800.00│-800.00 │2692│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│31250.00 │30800.00│-450.00 │7157│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│305000.00 │299500.0│-6000.00│664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│45600.00 │45000.00│-500.00 │2535│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│61400.00 │65000.00│3700.00 │16655 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│311500.00 │315000.0│5500.00 │2997│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│58800.00 │59000.00│800.00 │1659│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│47800.00 │47350.00│50.00 │498 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4500.00 │4460.00 │-50.00 │16043 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│268500.00 │272000.0│3000.00 │519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│125500.00 │125000.0│0.00│1451│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│95100.00 │95700.00│600.00 │435 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27350.00 │27300.00│100.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│82600.00 │82600.00│0.00│3891│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│170000.00 │170900.0│1400.00 │344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│134500.00 │132100.0│-900.00 │183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│322100.00 │320900.0│3800.00 │114 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│159200.00 │157000.0│-2000.00│2362│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│43200.00 │43350.00│400.00 │1387│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│52200.00 │50800.00│-900.00 │3810│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│54400.00 │53500.00│-900.00 │12323 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│25950.00 │26700.00│900.00 │13516 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50100.00 │50100.00│100.00 │1213│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28550.00 │28850.00│350.00 │1124│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│68400.00 │67600.00│-200.00 │59 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10200.00 │10350.00│150.00 │336 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│42150.00 │42700.00│250.00 │59150 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│138000.00 │138000.0│500.00 │3502│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│121000.00 │120900.0│-200.00 │43666 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│151000.00 │149000.0│-1000.00│2016│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6200.00 │6200.00 │-30.00 │3329│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45550.00 │45650.00│200.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11000.00 │11100.00│150.00 │9637│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│29250.00 │29250.00│100.00 │1381│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│65800.00 │68200.00│2600.00 │7593│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│22950.00 │22250.00│-750.00 │1394│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38850.00 │38300.00│-550.00 │3187│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7650.00 │7650.00 │0.00│3066│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6870.00 │6860.00 │0.00│16566 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│132000.00 │130000.0│-1500.00│1520│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│52300.00 │52100.00│0.00│1313│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10000.00 │10050.00│0.00│1099│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│36700.00 │37200.00│700.00 │2137│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│29000.00 │28950.00│50.00 │1378│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│36900.00 │37150.00│450.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16700.00 │17050.00│500.00 │2001│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│134000.00 │134500.0│500.00 │1064│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9875.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43435.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12635.00 │12635.00│75.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12335.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19220.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>