[표] 코스피 지수선물·옵션 시세표(25일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│80700.00 │80800.00│0.00│1349613 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│249000.00 │254500.0│6000.00 │12097 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│304000.00 │307500.0│4000.00 │20707 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27700.00 │27800.00│150.00 │55973 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│22900.00 │23100.00│200.00 │110816 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│218500.00 │218000.0│-2500.00│33614 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│38450.00 │38850.00│300.00 │13355 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35100.00 │35800.00│700.00 │87191 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│81200.00 │81400.00│-700.00 │192369 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│282500.00 │284500.0│1000.00 │16591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│636000.00 │636000.0│-1000.00│13763 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│184500.00 │187000.0│500.00 │24317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│145500.00 │148500.0│3000.00 │68923 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32100.00 │33000.00│1050.00 │3512│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│42600.00 │44700.00│2300.00 │60906 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│86100.00 │88400.00│2300.00 │15406 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│38950.00 │38950.00│400.00 │1709│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80000.00 │80600.00│300.00 │8413│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│117500.00 │118000.0│500.00 │3336│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│40700.00 │40850.00│-100.00 │109305 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│205000.00 │207500.0│3500.00 │45491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│91700.00 │92000.00│700.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│21950.00 │21550.00│-300.00 │99940 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│50800.00 │52400.00│1500.00 │80666 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│795000.00 │789000.0│5000.00 │22287 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9530.00 │9530.00 │-50.00 │22491 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8900.00 │9490.00 │590.00 │129601 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│133000.00 │133500.0│0.00│313455 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│42000.00 │42350.00│0.00│35733 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│172000.00 │175000.0│2000.00 │4743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45500.00 │45550.00│550.00 │3088│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│381500.00 │380500.0│-5000.00│38931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│26500.00 │26800.00│100.00 │41285 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12050.00 │12100.00│0.00│24080 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│80000.00 │79000.00│900.00 │7527│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│401500.00 │401000.0│-1500.00│489 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│8870.00 │9000.00 │100.00 │8148│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│24900.00 │24850.00│-250.00 │1189│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20150.00 │20950.00│1000.00 │14383 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11750.00 │12100.00│350.00 │23804 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│122500.00 │126000.0│4500.00 │1243│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│303500.00 │308000.0│4500.00 │8999│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│75000.00 │75600.00│300.00 │12952 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6880.00 │6820.00 │-20.00 │94167 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33400.00 │33800.00│100.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│39350.00 │39150.00│-100.00 │3502│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│929000.00 │910000.0│-22000.0│6569│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│38150.00 │38400.00│0.00│4788│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│84600.00 │86200.00│1000.00 │15983 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37400.00 │36500.00│-850.00 │18288 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│42950.00 │43600.00│600.00 │31118 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│78300.00 │78000.00│-200.00 │1954│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86000.00 │87400.00│1200.00 │34527 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26200.00 │26350.00│100.00 │3276│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6540.00 │6620.00 │70.00 │27585 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8200.00 │8290.00 │90.00 │12972 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16900.00 │16800.00│-200.00 │2522│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│28250.00 │29500.00│1200.00 │1719│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│204000.00 │205000.0│2000.00 │7462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11250.00 │11350.00│50.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│111000.00 │113000.0│0.00│11754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│244000.00 │257500.0│13500.00│14208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5600.00 │5530.00 │-80.00 │1197│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│231500.00 │225500.0│-6000.00│16485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7540.00 │7390.00 │-160.00 │886 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│183500.00 │184500.0│1000.00 │1645│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│252500.00 │258000.0│4000.00 │6859│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21200.00 │21200.00│0.00│970 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│119500.00 │124000.0│5000.00 │18535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29200.00 │29400.00│50.00 │3307│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│2950.00 │2980.00 │20.00 │9402│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│45850.00 │47850.00│2850.00 │233294 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│186000.00 │190000.0│2000.00 │2085│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│58300.00 │57900.00│-400.00 │10323 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23600.00 │23850.00│200.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│491500.00 │485500.0│-9000.00│25711 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17700.00 │17850.00│50.00 │6896│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18650.00 │18800.00│150.00 │769 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│43150.00 │43300.00│-200.00 │13369 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│134600.00 │133200.0│-2200.00│2613│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7260.00 │7270.00 │0.00│722 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│301000.00 │308500.0│7000.00 │27496 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│46300.00 │46400.00│-350.00 │2373│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1539000.00│1545000.│9000.00 │1126│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│63000.00 │64300.00│1900.00 │4528│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│185000.00 │189500.0│4500.00 │1626│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│58900.00 │59100.00│100.00 │1486│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65000.00 │65600.00│400.00 │2452│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│316000.00 │319000.0│2000.00 │284 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18000.00 │17450.00│-650.00 │10326 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6200.00 │6200.00 │30.00 │172 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│44650.00 │45200.00│500.00 │1744│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│428000.00 │424000.0│-6000.00│516 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│107500.00 │107500.0│-1500.00│180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│206000.00 │223500.0│17500.00│2193│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38450.00 │38300.00│-100.00 │1053│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82200.00 │81800.00│-700.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│60900.00 │61100.00│200.00 │618 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28350.00 │28550.00│300.00 │1545│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│85700.00 │86800.00│600.00 │2405│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28200.00 │28400.00│0.00│1999│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│282500.00 │283000.0│0.00│177 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│38050.00 │38950.00│1500.00 │212 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│66400.00 │66100.00│-300.00 │6744│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│269500.00 │280000.0│9500.00 │7290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56500.00 │57000.00│400.00 │320 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39650.00 │39700.00│0.00│833 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4320.00 │4330.00 │-40.00 │19776 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│320000.00 │321500.0│-1000.00│1139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│122000.00 │123500.0│1000.00 │646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│78500.00 │79700.00│2000.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│25900.00 │26150.00│200.00 │633 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│66300.00 │66900.00│300.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│197900.00 │199000.0│-1700.00│289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│157600.00 │163800.0│5400.00 │491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│302600.00 │303000.0│-4700.00│53 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141100.00 │142300.0│400.00 │95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40400.00 │40900.00│600.00 │44 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│35950.00 │37100.00│1350.00 │5888│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│43700.00 │44050.00│200.00 │2987│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21750.00 │21750.00│0.00│950 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│52100.00 │51100.00│-700.00 │3427│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29550.00 │29450.00│-650.00 │484 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│62200.00 │62500.00│300.00 │441 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10900.00 │10900.00│50.00 │203 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29800.00 │29900.00│250.00 │257 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│124000.00 │126500.0│2500.00 │6683│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│132100.00 │133600.0│1600.00 │14638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│146000.00 │147000.0│-1000.00│10028 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6200.00 │6220.00 │-30.00 │466 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│48000.00 │46450.00│-1750.00│1796│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│9990.00 │10000.00│50.00 │14859 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29400.00 │29150.00│-250.00 │2305│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│62100.00 │64400.00│1700.00 │6299│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22700.00 │22800.00│-250.00 │1380│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│36350.00 │36600.00│250.00 │1250│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6930.00 │6950.00 │80.00 │3600│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6600.00 │6520.00 │-30.00 │63644 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│113000.00 │121000.0│8000.00 │4180│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│54700.00 │54100.00│-1200.00│2919│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10550.00 │10650.00│0.00│542 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37450.00 │37700.00│0.00│498 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│33400.00 │34500.00│800.00 │2775│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│39200.00 │38000.00│-1350.00│1052│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18100.00 │18100.00│0.00│153 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│123000.00 │124500.0│2000.00 │1433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9625.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │45010.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11090.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11300.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19330.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
