[표] 코스피 지수선물·옵션 시세표(5일)-2

[표] 코스피 지수선물·옵션 시세표(5일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│85700.00 │85400.00│400.00 │1182706 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│280000.00 │279000.0│-2000.00│15885 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│319500.00 │334500.0│16000.00│41972 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27600.00 │27700.00│50.00 │19397 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23450.00 │24100.00│700.00 │168582 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│235500.00 │234000.0│-500.00 │47471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39350.00 │39500.00│250.00 │2553│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│36200.00 │37050.00│700.00 │69511 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202104 ( 10)│87000.00 │85300.00│-1600.00│129558 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│307500.00 │304500.0│-2500.00│13094 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│667000.00 │656000.0│-14000.0│11993 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│195000.00 │193500.0│-1000.00│15719 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│163000.00 │155000.0│-3500.00│179945 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32500.00 │33050.00│200.00 │1540│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│47250.00 │50300.00│3300.00 │111725 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│93000.00 │91500.00│-1100.00│7674│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│38800.00 │38850.00│-350.00 │768 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│81300.00 │81100.00│-200.00 │1935│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│131500.00 │132500.0│1500.00 │16345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41200.00 │41650.00│450.00 │95214 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│241000.00 │233000.0│-9000.00│28201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│92900.00 │92400.00│-600.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│23050.00 │24650.00│1800.00 │411180 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│54000.00 │54500.00│400.00 │69902 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│833000.00 │816000.0│-13000.0│10046 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9780.00 │9680.00 │-20.00 │21737 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10550.00 │10800.00│150.00 │30481 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│142500.00 │143000.0│1500.00 │194049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│41750.00 │42350.00│500.00 │35106 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│169000.00 │171500.0│3000.00 │2333│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│46250.00 │47250.00│350.00 │1452│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│380000.00 │377000.0│-1500.00│18787 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27250.00 │27150.00│-150.00 │31414 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12300.00 │12200.00│-100.00 │27601 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│81100.00 │80400.00│-800.00 │5232│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│407500.00 │405000.0│0.00│188 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9020.00 │9100.00 │70.00 │6758│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25350.00 │25450.00│50.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│19900.00 │19800.00│-200.00 │3768│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│12950.00 │13000.00│150.00 │8664│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│125000.00 │125000.0│500.00 │655 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│301000.00 │292000.0│-9500.00│7711│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│77500.00 │78300.00│700.00 │8528│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7480.00 │7580.00 │180.00 │266301 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33500.00 │33750.00│900.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│39900.00 │40800.00│1000.00 │2512│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│885000.00 │883000.0│-2000.00│2962│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│35950.00 │36450.00│-100.00 │2236│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│89900.00 │91500.00│1600.00 │26543 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│36300.00 │37700.00│1950.00 │20449 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43600.00 │45000.00│1450.00 │36845 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│83100.00 │81600.00│-700.00 │2714│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86200.00 │85900.00│-100.00 │12808 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25250.00 │25400.00│200.00 │1337│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6570.00 │6640.00 │70.00 │5805│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8090.00 │8220.00 │40.00 │2415│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16100.00 │16350.00│200.00 │1261│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30800.00 │31450.00│750.00 │1228│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│211000.00 │209000.0│-1000.00│5586│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11400.00 │11400.00│0.00│8833│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│114500.00 │113000.0│-1500.00│2915│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│285500.00 │279000.0│-5500.00│7202│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5660.00 │5600.00 │-10.00 │929 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│258000.00 │243000.0│-14500.0│20805 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7550.00 │7630.00 │80.00 │1743│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│191000.00 │193500.0│3000.00 │1094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│257500.00 │260000.0│2000.00 │2971│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21300.00 │20850.00│-550.00 │14575 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│125500.00 │124500.0│0.00│5664│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30700.00 │30850.00│200.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3080.00 │3070.00 │10.00 │5365│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│48550.00 │48050.00│-550.00 │72616 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│186500.00 │185500.0│500.00 │1476│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│66900.00 │67400.00│600.00 │13467 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23400.00 │23650.00│100.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│503000.00 │501000.0│1000.00 │9097│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│16700.00 │16800.00│200.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18600.00 │18900.00│400.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│40000.00 │39100.00│-1200.00│1400│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│134000.00 │133500.0│200.00 │461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7390.00 │7430.00 │-30.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│317000.00 │306000.0│-13500.0│15961 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│45800.00 │46100.00│900.00 │1754│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1552000.00│1551000.│1000.00 │549 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│66000.00 │65900.00│300.00 │1326│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│186000.00 │187500.0│1000.00 │553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│56800.00 │56800.00│-700.00 │190 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│66200.00 │65200.00│-1300.00│1730│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│313000.00 │311500.0│-4000.00│117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18050.00 │18250.00│200.00 │2041│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│7250.00 │7250.00 │-50.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│46500.00 │46250.00│0.00│386 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│411500.00 │409000.0│-3500.00│296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│118500.00 │118000.0│0.00│382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│229000.00 │233000.0│3000.00 │643 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37150.00 │37150.00│50.00 │2933│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│81800.00 │82200.00│0.00│20 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│62400.00 │62900.00│-100.00 │534 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│33200.00 │33150.00│0.00│8009│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│88000.00 │89100.00│1300.00 │788 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│26850.00 │27000.00│0.00│838 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│284000.00 │284500.0│500.00 │90 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│41350.00 │43950.00│2800.00 │2592│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│67900.00 │66700.00│-1100.00│3757│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│274000.00 │286500.0│13000.00│1259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56400.00 │56100.00│-300.00 │168 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│38150.00 │38600.00│500.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4480.00 │4490.00 │20.00 │6059│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│321500.00 │302500.0│-19500.0│632 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│118000.00 │120000.0│500.00 │84 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│80900.00 │82900.00│2600.00 │759 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26650.00 │27100.00│550.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│65900.00 │64500.00│-1300.00│297 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│182000.00 │179100.0│-4000.00│442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│160000.00 │164100.0│-1800.00│60 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│333400.00 │337100.0│6800.00 │97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│140800.00 │140700.0│-100.00 │20 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41600.00 │41300.00│100.00 │1500│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│40200.00 │41400.00│1200.00 │4899│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│44900.00 │45050.00│150.00 │3728│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│19350.00 │19900.00│500.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│57100.00 │58600.00│1900.00 │23170 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29600.00 │29550.00│-150.00 │208 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│69500.00 │70600.00│1900.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10900.00 │11150.00│250.00 │1435│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29850.00 │29650.00│-100.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│128000.00 │130500.0│4000.00 │5374│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│132800.00 │128200.0│-4600.00│16529 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│158500.00 │162000.0│4500.00 │15368 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6120.00 │6030.00 │-140.00 │1819│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│46650.00 │47450.00│800.00 │352 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10050.00 │10000.00│0.00│4513│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│28750.00 │29550.00│850.00 │2398│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│72100.00 │72900.00│800.00 │4505│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23350.00 │23150.00│-350.00 │1198│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35000.00 │34550.00│-500.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7460.00 │7570.00 │120.00 │7983│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6010.00 │6210.00 │230.00 │13851 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│134000.00 │134500.0│500.00 │1226│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│58300.00 │57800.00│200.00 │1095│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10450.00 │10150.00│-250.00 │804 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│37850.00 │37650.00│-350.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│33850.00 │34200.00│700.00 │573 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│40200.00 │41250.00│1350.00 │526 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18100.00 │18000.00│-150.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│121000.00 │120500.0│500.00 │743 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9985.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │44305.00 │44540.00│-515.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │11370.00 │11340.00│-115.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11650.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20265.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>