[표] 코스피 지수선물·옵션 시세표(5일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│81200.00 │82200.00│-200.00 │1691726 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│245500.00 │244000.0│-2500.00│18229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│300000.00 │314000.0│5500.00 │48097 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26150.00 │25950.00│-300.00 │15494 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23150.00 │23100.00│-300.00 │51463 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│231500.00 │236000.0│1000.00 │80951 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│38000.00 │37650.00│-450.00 │8000│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│34000.00 │34000.00│0.00│189743 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│77300.00 │81200.00│2500.00 │395820 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│304500.00 │306000.0│-3500.00│29296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│657000.00 │672000.0│-6000.00│31594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│190500.00 │195500.0│1000.00 │43786 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│143000.00 │148500.0│2500.00 │65031 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33650.00 │33400.00│0.00│12973 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│42300.00 │43350.00│400.00 │58109 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│90500.00 │90800.00│-800.00 │11846 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│38950.00 │38400.00│-550.00 │4487│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│79100.00 │79900.00│700.00 │14513 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│106500.00 │107000.0│-500.00 │8244│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│39000.00 │38550.00│-150.00 │252895 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│259000.00 │251500.0│-12000.0│69496 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│91700.00 │91800.00│-300.00 │1690│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22300.00 │22300.00│-250.00 │203490 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│45600.00 │46550.00│700.00 │197054 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│849000.00 │909000.0│41000.00│40873 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9350.00 │9340.00 │-80.00 │58193 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7890.00 │7780.00 │-110.00 │10210 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│138000.00 │140500.0│-2000.00│519759 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│36050.00 │36100.00│0.00│17342 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│181000.00 │177000.0│-5500.00│16041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│47000.00 │45600.00│-2800.00│12969 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│385500.00 │376500.0│-15000.0│126445 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│26950.00 │27100.00│-300.00 │18580 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│11750.00 │11700.00│-100.00 │174651 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│87400.00 │87000.00│900.00 │29701 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│406500.00 │406500.0│-5000.00│803 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8600.00 │8650.00 │110.00 │31625 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│24750.00 │25150.00│250.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│20950.00 │21000.00│-600.00 │27492 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10950.00 │10700.00│-350.00 │34003 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│127500.00 │127500.0│-1000.00│1955│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│310000.00 │322500.0│1500.00 │30619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│77700.00 │80300.00│2100.00 │23874 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6500.00 │6480.00 │-60.00 │36934 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32650.00 │32550.00│-200.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│37150.00 │37000.00│-750.00 │3797│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│950000.00 │938000.0│-20000.0│5318│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│36200.00 │36850.00│450.00 │11432 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│87100.00 │86400.00│-1600.00│15667 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│33600.00 │33700.00│-350.00 │20147 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│39200.00 │39000.00│-600.00 │20424 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│82200.00 │82300.00│-1100.00│2500│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│84600.00 │83700.00│-1000.00│33477 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│26000.00 │26200.00│100.00 │14136 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6390.00 │6250.00 │-140.00 │13753 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7590.00 │7410.00 │-180.00 │21283 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16900.00 │17250.00│200.00 │5853│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27000.00 │26850.00│-700.00 │970 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│206000.00 │207500.0│-3500.00│14416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11100.00 │11000.00│-200.00 │4031│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│127000.00 │137000.0│9000.00 │33913 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│268000.00 │266000.0│-6000.00│13446 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5440.00 │5390.00 │-110.00 │2352│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│230000.00 │233500.0│3000.00 │36720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7990.00 │7870.00 │-180.00 │3325│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│187000.00 │187000.0│-2500.00│2222│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│239500.00 │237500.0│-7000.00│10946 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19350.00 │19200.00│-350.00 │1205│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│120000.00 │120000.0│-1500.00│9410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│28600.00 │28600.00│-400.00 │1863│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3170.00 │3270.00 │140.00 │182369 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│44200.00 │43700.00│-750.00 │79736 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│191000.00 │192500.0│-500.00 │3664│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│52400.00 │52300.00│-400.00 │3195│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│22550.00 │23150.00│650.00 │1303│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│470500.00 │470500.0│-10500.0│40406 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│18400.00 │18600.00│150.00 │18569 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19250.00 │19500.00│-100.00 │1820│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│36750.00 │38500.00│1100.00 │5482│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│125000.00 │123200.0│-3200.00│2412│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7850.00 │8160.00 │170.00 │158942 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│305500.00 │302000.0│-5000.00│28414 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│48450.00 │50700.00│1650.00 │5215│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1475000.00│1506000.│13000.00│497 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│64500.00 │64600.00│-600.00 │2032│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│179500.00 │182000.0│2000.00 │4463│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│59300.00 │58100.00│-2100.00│1159│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│65100.00 │64900.00│-800.00 │2675│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│314000.00 │313500.0│-4500.00│554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│16900.00 │17200.00│200.00 │31253 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5800.00 │5910.00 │110.00 │1362│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│42100.00 │43350.00│300.00 │1073│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│411500.00 │409500.0│-8500.00│684 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│100000.00 │101000.0│-500.00 │352 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│200000.00 │201500.0│-500.00 │26 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│37050.00 │37350.00│-100.00 │12525 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81700.00 │82200.00│600.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│60000.00 │60400.00│-100.00 │659 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27500.00 │27800.00│200.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│87100.00 │89700.00│2000.00 │5654│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27450.00 │27400.00│-400.00 │2489│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│273000.00 │273000.0│-2500.00│76 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│36700.00 │36800.00│-600.00 │849 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│61900.00 │62600.00│-1200.00│10743 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│287500.00 │294000.0│3000.00 │7058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│58200.00 │58900.00│300.00 │1384│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│42350.00 │42500.00│-350.00 │4132│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3990.00 │4060.00 │50.00 │15354 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│342500.00 │354000.0│8000.00 │2953│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│115500.00 │116500.0│0.00│829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│72800.00 │72400.00│-1500.00│82 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│25600.00 │26100.00│-200.00 │2291│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│67100.00 │66700.00│-800.00 │1763│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│191200.00 │211700.0│9500.00 │1362│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│140300.00 │140300.0│-2800.00│193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│316000.00 │316100.0│-9100.00│62 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│144100.00 │146200.0│1700.00 │834 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│42700.00 │43450.00│-250.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33100.00 │32950.00│-450.00 │10880 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│42650.00 │43050.00│-150.00 │5755│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│20900.00 │21450.00│300.00 │5103│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│49200.00 │49500.00│-500.00 │4579│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│28950.00 │29400.00│350.00 │2746│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│97300.00 │94600.00│-3700.00│2364│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│10700.00 │10900.00│0.00│894 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│32750.00 │32750.00│650.00 │1821│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│122500.00 │122500.0│-1500.00│4701│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│130900.00 │129200.0│-2000.00│23659 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│155000.00 │161500.0│3000.00 │25129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6170.00 │6330.00 │50.00 │1244│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│41750.00 │42800.00│-550.00 │1836│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9610.00 │9630.00 │-60.00 │24378 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│25950.00 │25900.00│-400.00 │1941│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│64500.00 │67500.00│600.00 │26025 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│21700.00 │22100.00│0.00│4845│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│36200.00 │37450.00│450.00 │11304 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6730.00 │6750.00 │-30.00 │896 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5890.00 │6460.00 │610.00 │250078 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│115500.00 │114000.0│-3000.00│2585│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│52500.00 │53700.00│-300.00 │9273│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9750.00 │9840.00 │-70.00 │1100│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│36550.00 │37650.00│850.00 │1070│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│30000.00 │30550.00│0.00│1989│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│36650.00 │37750.00│200.00 │1079│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17300.00 │17500.00│-150.00 │954 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│111000.00 │110000.0│-1500.00│892 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9840.00 │9895.00 │-125.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │44070.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11195.00 │11200.00│-5.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11985.00 │12005.00│-65.00 │117 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19960.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
