[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│84000.00 │83300.00│-300.00 │869041 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│279000.00 │281500.0│5000.00 │19251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│330500.00 │329000.0│1500.00 │27959 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│27850.00 │27750.00│-150.00 │26510 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24000.00 │23850.00│-50.00 │26756 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│228000.00 │226000.0│-1500.00│36849 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│42000.00 │41300.00│-650.00 │24604 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│37150.00 │37250.00│100.00 │36771 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│84700.00 │84500.00│0.00│113169 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│305500.00 │302500.0│-3500.00│19960 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│670000.00 │656000.0│-9000.00│12294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│192000.00 │192000.0│1000.00 │9971│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│159000.00 │156500.0│-1500.00│38566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33550.00 │32850.00│-700.00 │3039│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│51000.00 │49800.00│-700.00 │27232 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│93000.00 │95000.00│4000.00 │9801│
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│38900.00 │38900.00│-50.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│81700.00 │82000.00│300.00 │9204│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│128500.00 │131000.0│3500.00 │11320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│41600.00 │41400.00│200.00 │76246 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│262000.00 │266500.0│28000.00│241828 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│92300.00 │93200.00│600.00 │699 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│25350.00 │24400.00│-750.00 │232518 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│52800.00 │53300.00│700.00 │30407 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│849000.00 │819000.0│8000.00 │20315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10400.00 │10100.00│-300.00 │46136 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10400.00 │10350.00│0.00│20192 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│140000.00 │137500.0│-2500.00│230266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│45450.00 │44850.00│-550.00 │44641 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│170500.00 │169000.0│-2000.00│2621│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│50500.00 │52200.00│2200.00 │3743│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│385000.00 │385000.0│2000.00 │38883 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26950.00 │26700.00│-250.00 │10914 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│12800.00 │12600.00│-150.00 │41666 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│78500.00 │77500.00│-1500.00│5245│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│409500.00 │411500.0│-500.00 │180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9220.00 │9180.00 │10.00 │3488│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26450.00 │26600.00│250.00 │1058│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│20300.00 │19950.00│-300.00 │2028│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│12950.00 │12950.00│0.00│7856│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│126500.00 │126000.0│-500.00 │349 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│294500.00 │291000.0│-4000.00│5391│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│76600.00 │75900.00│-600.00 │12272 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7490.00 │7580.00 │100.00 │134985 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34150.00 │34450.00│300.00 │132 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│40100.00 │39800.00│-300.00 │2693│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│918000.00 │906000.0│-17000.0│3610│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35900.00 │36150.00│250.00 │1662│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│102500.00 │103500.0│3500.00 │27189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│37000.00 │35500.00│-1150.00│8450│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│46350.00 │45800.00│-650.00 │39394 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│78100.00 │76400.00│-1400.00│1850│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│85500.00 │85500.00│300.00 │15525 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24900.00 │24800.00│-150.00 │1505│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6720.00 │6740.00 │20.00 │6757│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8200.00 │8240.00 │30.00 │2063│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16000.00 │15950.00│-50.00 │1173│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│30850.00 │30500.00│-300.00 │1280│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│211500.00 │208500.0│-1500.00│3368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│11800.00 │11850.00│50.00 │12195 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│119000.00 │118000.0│-2500.00│1415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│300500.00 │296500.0│3000.00 │24382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5560.00 │5540.00 │0.00│1524│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│255500.00 │248500.0│-6500.00│10594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│7670.00 │7720.00 │50.00 │1205│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│188000.00 │186500.0│-1500.00│1393│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│252000.00 │256500.0│4500.00 │5290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22250.00 │21600.00│-200.00 │458 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│129500.00 │130000.0│1000.00 │8588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│30300.00 │31350.00│500.00 │2473│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3230.00 │3220.00 │-10.00 │40498 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│48100.00 │48400.00│400.00 │29441 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│177000.00 │176000.0│1000.00 │2043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│65200.00 │66600.00│1700.00 │10075 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│23150.00 │23200.00│50.00 │294 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│0.00 │559000.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│16800.00 │16500.00│-300.00 │3661│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│18950.00 │19050.00│100.00 │674 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│47600.00 │44500.00│-4100.00│64414 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 10)│174500.00 │173000.0│9100.00 │10872 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7360.00 │7270.00 │-90.00 │1052│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│309500.00 │311500.0│1500.00 │10412 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│45300.00 │45500.00│450.00 │1864│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1552000.00│1557000.│-4000.00│543 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│66000.00 │66700.00│900.00 │948 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│190000.00 │190000.0│0.00│229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│58200.00 │60200.00│1100.00 │4853│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67300.00 │67800.00│600.00 │2088│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│328000.00 │341000.0│9500.00 │464 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│18200.00 │17800.00│-400.00 │2705│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7510.00 │7190.00 │-320.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│46050.00 │45750.00│-400.00 │754 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│415500.00 │415500.0│-3000.00│370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│125500.00 │124000.0│-1500.00│714 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│269000.00 │277500.0│8000.00 │1710│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│37400.00 │37200.00│-100.00 │1701│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│82000.00 │82200.00│200.00 │73 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│63500.00 │65900.00│2700.00 │2182│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│33000.00 │34100.00│900.00 │10613 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│89000.00 │88700.00│0.00│2296│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│26850.00 │26800.00│-50.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│293500.00 │294000.0│500.00 │175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│42400.00 │42600.00│-100.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│65400.00 │65000.00│100.00 │2520│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│279000.00 │278000.0│-1000.00│577 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│56100.00 │56500.00│500.00 │155 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│39600.00 │40300.00│650.00 │967 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4540.00 │4580.00 │-10.00 │7040│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│305000.00 │310000.0│10000.00│1341│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│120500.00 │120000.0│-2000.00│779 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│86700.00 │86900.00│200.00 │764 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│29050.00 │28550.00│-250.00 │1013│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│62300.00 │61400.00│-1000.00│419 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│185000.00 │188900.0│2900.00 │141 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│170500.00 │178000.0│4600.00 │764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│319000.00 │331000.0│14400.00│196 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│142500.00 │142500.0│-500.00 │101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│42400.00 │42300.00│750.00 │380 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│41400.00 │41000.00│-750.00 │2675│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46050.00 │45450.00│-500.00 │3838│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│20750.00 │21000.00│50.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│56000.00 │57900.00│2700.00 │6630│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29550.00 │30500.00│1050.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│70000.00 │71300.00│1700.00 │221 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10900.00 │10800.00│0.00│402 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30300.00 │30350.00│150.00 │1175│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│132500.00 │140000.0│9500.00 │17886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│128500.00 │130500.0│2000.00 │8738│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│162500.00 │169000.0│10000.00│11345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6440.00 │6320.00 │-50.00 │1327│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│46150.00 │44950.00│-1050.00│198 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10350.00 │10400.00│50.00 │4971│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│29100.00 │28300.00│-800.00 │1406│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│79400.00 │77500.00│-400.00 │16984 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│23900.00 │24000.00│200.00 │2093│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│34400.00 │34150.00│-200.00 │240 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7570.00 │7630.00 │50.00 │5551│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│5970.00 │6020.00 │80.00 │5886│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│145500.00 │145000.0│8500.00 │18014 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│55900.00 │54900.00│-700.00 │1200│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│11150.00 │10750.00│-50.00 │2831│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│37050.00 │37050.00│50.00 │360 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│32950.00 │32400.00│-450.00 │592 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│42150.00 │41800.00│-550.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│17950.00 │18000.00│50.00 │118 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│128000.00 │127500.0│500.00 │606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10015.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │45325.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │11555.00 │11570.00│15.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11305.00 │11305.00│-140.00 │6 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│20180.00 │20035.00│-160.00 │2 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
