[표] 코스피 지수선물·옵션 시세표(17일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│82500.00 │82100.00│-400.00 │881173 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│256000.00 │258000.0│1000.00 │7810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│304000.00 │294000.0│-11500.0│19195 │
│4 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27150.00 │26900.00│-250.00 │28824 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│24900.00 │24700.00│-200.00 │181687 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│234000.00 │231500.0│-2500.00│27749 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39200.00 │38900.00│-300.00 │2462│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35250.00 │35500.00│250.00 │51169 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│85400.00 │84500.00│-1500.00│170090 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│302500.00 │297000.0│-7000.00│9469│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│679000.00 │640000.0│-41000.0│33541 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│197500.00 │194000.0│-4000.00│47965 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│158000.00 │158000.0│-500.00 │82719 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33500.00 │33150.00│-250.00 │3932│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│44700.00 │44550.00│-150.00 │52844 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│90900.00 │89000.00│-2200.00│12425 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│40550.00 │40250.00│-100.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80400.00 │80300.00│0.00│6946│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│120500.00 │119000.0│-2500.00│9813│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│42000.00 │41500.00│-600.00 │89987 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│215000.00 │216000.0│0.00│53209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│95300.00 │94000.00│-1000.00│1173│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22450.00 │21900.00│-550.00 │127343 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│51000.00 │50700.00│-600.00 │48511 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│881000.00 │854000.0│-40000.0│38025 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9510.00 │9540.00 │10.00 │19883 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8150.00 │8170.00 │-20.00 │4861│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│141000.00 │140000.0│-1000.00│238537 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│40950.00 │40550.00│-300.00 │27269 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│183500.00 │178000.0│-4500.00│14389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│46050.00 │45000.00│-950.00 │1245│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│387500.00 │383000.0│-1500.00│37937 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27100.00 │27650.00│550.00 │29017 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12150.00 │12150.00│0.00│52115 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│82200.00 │81600.00│-1400.00│16999 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│404000.00 │413000.0│6500.00 │734 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9110.00 │9080.00 │0.00│7667│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25500.00 │25500.00│0.00│1406│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│22200.00 │21850.00│-400.00 │7448│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11550.00 │11800.00│250.00 │14526 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│129500.00 │129000.0│-2000.00│2002│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│306500.00 │303000.0│-4000.00│12670 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│79100.00 │79500.00│500.00 │10675 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6580.00 │6450.00 │-110.00 │49060 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33950.00 │34000.00│-250.00 │509 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│40700.00 │41300.00│700.00 │7122│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│959000.00 │938000.0│-20000.0│6008│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│38500.00 │38400.00│-50.00 │7053│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│87200.00 │86300.00│-1200.00│12948 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│35750.00 │35250.00│-400.00 │28877 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43200.00 │42550.00│-300.00 │29991 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│81300.00 │80300.00│-1800.00│1173│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86900.00 │87100.00│100.00 │65401 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26850.00 │27250.00│350.00 │8070│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6700.00 │6620.00 │30.00 │12265 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8220.00 │8210.00 │10.00 │4097│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│17150.00 │17450.00│150.00 │8051│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30300.00 │29450.00│-850.00 │12199 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│220500.00 │216000.0│-5500.00│10341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11450.00 │11550.00│100.00 │3693│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│126500.00 │125000.0│-3000.00│6817│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│246500.00 │246000.0│-2000.00│5507│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5630.00 │5710.00 │100.00 │1594│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│212000.00 │220500.0│8000.00 │13532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7730.00 │7690.00 │-70.00 │412 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│191000.00 │189500.0│-1500.00│3287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│230000.00 │238000.0│9000.00 │9580│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21350.00 │21200.00│-100.00 │891 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│124000.00 │122500.0│-2000.00│9823│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29400.00 │29450.00│50.00 │1141│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3180.00 │3130.00 │-50.00 │14469 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│45100.00 │44750.00│-250.00 │58105 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│197000.00 │192500.0│-4500.00│1779│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│61500.00 │60700.00│-1300.00│11236 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23800.00 │23900.00│150.00 │771 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│477500.00 │482500.0│4500.00 │27148 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│18300.00 │18100.00│-300.00 │21314 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│19100.00 │19150.00│-50.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│35350.00 │36650.00│1350.00 │274 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│130100.00 │134000.0│3900.00 │2816│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7290.00 │7290.00 │0.00│10248 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│295000.00 │294500.0│-3000.00│18432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│49500.00 │49900.00│800.00 │4682│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1557000.00│1546000.│-9000.00│401 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│62900.00 │63300.00│900.00 │2178│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│190500.00 │189000.0│-1000.00│1710│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│61900.00 │61000.00│-600.00 │1211│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│68200.00 │66900.00│-800.00 │2214│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│340000.00 │335000.0│3500.00 │238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17400.00 │17450.00│-50.00 │6591│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6460.00 │6400.00 │-80.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│44550.00 │44400.00│-50.00 │522 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│427500.00 │427500.0│2500.00 │640 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│103000.00 │102500.0│-500.00 │97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│206500.00 │205000.0│-3000.00│420 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38250.00 │38350.00│100.00 │2479│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82400.00 │82700.00│600.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│63500.00 │63500.00│600.00 │1166│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28900.00 │28900.00│50.00 │3707│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│89000.00 │87500.00│-1400.00│1515│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│29700.00 │29100.00│100.00 │2822│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│286000.00 │287000.0│1000.00 │372 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│37800.00 │38300.00│200.00 │58 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│66000.00 │68400.00│2600.00 │22227 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│289500.00 │284500.0│-2000.00│6526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│57400.00 │57300.00│-200.00 │1485│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39050.00 │39100.00│200.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4310.00 │4320.00 │-50.00 │6340│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│315500.00 │316500.0│1000.00 │916 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│117500.00 │121000.0│3000.00 │1130│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│74800.00 │75500.00│-1000.00│207 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│27000.00 │26300.00│-550.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│68800.00 │69200.00│300.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│201800.00 │198800.0│-6500.00│1163│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│148500.00 │148200.0│700.00 │379 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│316700.00 │315000.0│-4800.00│140 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│144100.00 │143000.0│-1700.00│98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│42050.00 │41400.00│-750.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│36700.00 │35800.00│-550.00 │4227│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45350.00 │45250.00│-100.00 │3343│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21350.00 │22100.00│650.00 │2443│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│50600.00 │51400.00│400.00 │2859│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│30100.00 │31000.00│950.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│75500.00 │74100.00│-1000.00│832 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│11050.00 │11000.00│-50.00 │805 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30200.00 │30150.00│-200.00 │859 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│123500.00 │123500.0│1500.00 │4044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│127900.00 │125100.0│-2900.00│16906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│150000.00 │146000.0│-5000.00│23235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6410.00 │6500.00 │-40.00 │971 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│43450.00 │44300.00│1650.00 │888 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10100.00 │10000.00│-150.00 │8940│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│28450.00 │28150.00│-450.00 │3345│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│66400.00 │65700.00│-1100.00│9847│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23350.00 │23600.00│550.00 │1246│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35050.00 │35150.00│150.00 │874 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6860.00 │6870.00 │30.00 │375 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6190.00 │6000.00 │-160.00 │28826 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│57200.00 │57400.00│800.00 │8182│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10200.00 │10600.00│200.00 │1858│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37900.00 │38200.00│1200.00 │2893│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│33350.00 │33450.00│200.00 │2618│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│38600.00 │38600.00│-600.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18750.00 │18750.00│100.00 │3124│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│122000.00 │123000.0│1000.00 │1982│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9995.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │44440.00 │44440.00│-410.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11280.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11590.00 │11570.00│-95.00 │3 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19870.00 │19760.00│-265.00 │4 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
