[표] 코스피 지수선물·옵션 시세표(9일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│84800.00 │83600.00│-1100.00│1320302 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│281000.00 │276500.0│-4500.00│21881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│334500.00 │327500.0│-4500.00│19778 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│27950.00 │27900.00│-50.00 │25703 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│23950.00 │23900.00│-150.00 │43566 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│232000.00 │227500.0│-5000.00│32693 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│42000.00 │41950.00│-50.00 │32178 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│37850.00 │37150.00│-250.00 │37070 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│87400.00 │84500.00│-3000.00│107819 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│312000.00 │306000.0│-9500.00│23760 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│664000.00 │665000.0│5000.00 │16843 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│193500.00 │191000.0│-2500.00│16321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│157500.00 │158000.0│500.00 │106852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│34000.00 │33550.00│-400.00 │4618│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│50800.00 │50500.00│-500.00 │23906 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│91600.00 │91000.00│-500.00 │2157│
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│39050.00 │38950.00│-200.00 │2204│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│82100.00 │81700.00│300.00 │12174 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│131500.00 │127500.0│-3000.00│2950│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│41800.00 │41200.00│-550.00 │77095 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│242000.00 │238500.0│-4500.00│42471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│92300.00 │92600.00│600.00 │2673│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│25000.00 │25150.00│300.00 │418913 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│53100.00 │52600.00│-300.00 │63919 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│810000.00 │811000.0│-2000.00│11602 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10350.00 │10400.00│100.00 │30581 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10300.00 │10350.00│100.00 │32805 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│144500.00 │140000.0│-4500.00│214746 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│45650.00 │45400.00│-200.00 │61982 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│171000.00 │171000.0│500.00 │2176│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│50000.00 │50000.00│550.00 │3864│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│383000.00 │383000.0│500.00 │28814 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│27150.00 │26950.00│-150.00 │13358 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│12700.00 │12750.00│50.00 │38057 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│79800.00 │79000.00│-800.00 │3288│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│410000.00 │412000.0│6000.00 │797 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9200.00 │9170.00 │-10.00 │7901│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│25950.00 │26350.00│600.00 │3820│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│20250.00 │20250.00│0.00│3748│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│13150.00 │12950.00│-250.00 │17443 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│127000.00 │126500.0│-500.00 │406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│297500.00 │295000.0│0.00│7321│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│77500.00 │76500.00│-1000.00│16875 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7590.00 │7480.00 │-100.00 │68553 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34500.00 │34150.00│-150.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│40100.00 │40100.00│150.00 │1990│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│895000.00 │923000.0│28000.00│4986│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35600.00 │35900.00│350.00 │2536│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│99900.00 │100000.0│1000.00 │48172 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│38550.00 │36650.00│-1350.00│19095 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│46850.00 │46450.00│-150.00 │72004 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│79600.00 │77800.00│-1500.00│3317│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│85400.00 │85200.00│-200.00 │17131 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25200.00 │24950.00│-250.00 │2919│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6710.00 │6720.00 │-40.00 │10962 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8250.00 │8210.00 │-30.00 │54358 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16100.00 │16000.00│-100.00 │811 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│30600.00 │30800.00│100.00 │371 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│211000.00 │210000.0│-500.00 │6245│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12050.00 │11800.00│-200.00 │14289 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│124000.00 │120500.0│-3500.00│2400│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│286000.00 │293500.0│13500.00│46619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5550.00 │5540.00 │-60.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│252500.00 │255000.0│4500.00 │12513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│7580.00 │7670.00 │90.00 │3864│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│190500.00 │188000.0│-1000.00│1860│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│257000.00 │252000.0│-5000.00│4455│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22000.00 │21800.00│-300.00 │877 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│129000.00 │129000.0│-500.00 │6698│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31200.00 │30850.00│-150.00 │1278│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3300.00 │3230.00 │-100.00 │36139 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│48750.00 │48000.00│-300.00 │33700 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│175000.00 │175000.0│500.00 │10464 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│66000.00 │64900.00│-1000.00│2778│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│23500.00 │23150.00│-400.00 │3451│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│556000.00 │559000.0│8000.00 │29208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17000.00 │16800.00│-450.00 │3094│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│19150.00 │18950.00│-200.00 │644 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│39950.00 │48600.00│8150.00 │145968 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 10)│163600.00 │163900.0│600.00 │9407│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7370.00 │7360.00 │30.00 │1107│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│311500.00 │310000.0│-500.00 │10349 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│46200.00 │45050.00│-1350.00│941 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1571000.00│1561000.│-3000.00│407 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│66900.00 │65800.00│-900.00 │3242│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│190000.00 │190000.0│500.00 │386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│57200.00 │59100.00│2000.00 │815 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│65900.00 │67200.00│1500.00 │6020│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│328500.00 │331500.0│3500.00 │235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│18400.00 │18200.00│50.00 │6405│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7530.00 │7510.00 │-60.00 │812 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│46150.00 │46150.00│-50.00 │792 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│406500.00 │418500.0│11500.00│769 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│125000.00 │125500.0│500.00 │756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│267500.00 │269500.0│500.00 │1435│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│37000.00 │37300.00│400.00 │1641│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81500.00 │82000.00│0.00│123 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│62400.00 │63200.00│900.00 │1029│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│33100.00 │33200.00│50.00 │4049│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│90000.00 │88700.00│-1200.00│2094│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│26850.00 │26850.00│50.00 │1393│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│288000.00 │293500.0│7000.00 │649 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│41550.00 │42700.00│1400.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│66500.00 │64900.00│-200.00 │2314│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│277500.00 │279000.0│2000.00 │1067│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│55800.00 │56000.00│100.00 │854 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│39200.00 │39650.00│600.00 │1130│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4610.00 │4590.00 │0.00│4480│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│300000.00 │300000.0│2000.00 │346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│121500.00 │122000.0│500.00 │78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│85500.00 │86700.00│1200.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│28000.00 │28800.00│850.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│62800.00 │62400.00│-300.00 │546 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│188100.00 │186000.0│6300.00 │706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│174100.00 │173400.0│0.00│521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│326000.00 │316600.0│-9300.00│225 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│141700.00 │143000.0│1600.00 │491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│41800.00 │41550.00│50.00 │68 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│41100.00 │41750.00│550.00 │2803│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46000.00 │45950.00│150.00 │4888│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│20350.00 │20950.00│600.00 │858 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│56000.00 │55200.00│-300.00 │10255 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29400.00 │29450.00│-300.00 │363 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│69400.00 │69600.00│200.00 │475 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10850.00 │10800.00│-150.00 │2311│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30400.00 │30200.00│-200.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│126500.00 │130500.0│4000.00 │7244│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│129900.00 │128500.0│-700.00 │9944│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│159000.00 │159000.0│0.00│4834│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6220.00 │6370.00 │150.00 │2076│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│46000.00 │46000.00│350.00 │395 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10400.00 │10350.00│-300.00 │18219 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│29950.00 │29100.00│-750.00 │2441│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│75000.00 │77900.00│3300.00 │13736 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│23000.00 │23800.00│800.00 │5625│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│35300.00 │34350.00│-1150.00│1188│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7650.00 │7580.00 │-70.00 │5977│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│6150.00 │5940.00 │-210.00 │33553 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│134500.00 │136500.0│3000.00 │4235│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│56700.00 │55600.00│-300.00 │1494│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10300.00 │10800.00│800.00 │3947│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│37300.00 │37000.00│0.00│1105│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│33250.00 │32850.00│250.00 │1532│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│42400.00 │42350.00│900.00 │1945│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18050.00 │17950.00│-250.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│128000.00 │127000.0│-500.00 │2081│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10050.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43810.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11615.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11445.00 │11445.00│-110.00 │1 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20490.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
