[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│83100.00 │82100.00│-900.00 │989372 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│317000.00 │315500.0│-2000.00│12501 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│379000.00 │372500.0│-6000.00│42462 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│29400.00 │28650.00│-650.00 │24959 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24650.00 │24350.00│-400.00 │86420 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│220000.00 │221000.0│500.00 │35004 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│43750.00 │42500.00│-1250.00│42515 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│39200.00 │39600.00│650.00 │88360 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│81300.00 │82100.00│500.00 │67845 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│279000.00 │278000.0│-1000.00│6349│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│686000.00 │668000.0│-17000.0│13653 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│191000.00 │186000.0│-5000.00│39597 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│167500.00 │163500.0│-3500.00│84404 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33200.00 │33000.00│-100.00 │8829│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│57300.00 │57100.00│500.00 │190379 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│120000.00 │120000.0│1000.00 │10557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│44600.00 │44850.00│500.00 │21666 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│82800.00 │82800.00│0.00│7164│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│151000.00 │148500.0│-2000.00│16606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│44000.00 │44350.00│500.00 │62077 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│279000.00 │270500.0│-10500.0│55042 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│97900.00 │96000.00│-2300.00│754 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│27200.00 │25950.00│-1200.00│209289 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│55100.00 │55000.00│0.00│31096 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│888000.00 │898000.0│6000.00 │22198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10050.00 │9980.00 │-70.00 │12006 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11100.00 │11000.00│100.00 │65113 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│134000.00 │130500.0│-4000.00│269360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│48400.00 │46800.00│-1500.00│33036 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│167000.00 │169000.0│2500.00 │2687│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│52800.00 │51000.00│-2100.00│2009│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│380500.00 │373500.0│-6000.00│11162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26400.00 │26650.00│250.00 │45217 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13550.00 │13400.00│-100.00 │32230 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│86900.00 │88500.00│3700.00 │78677 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│437500.00 │428000.0│-4500.00│1252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9490.00 │9590.00 │130.00 │9216│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26450.00 │26450.00│250.00 │2189│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│22100.00 │21600.00│-600.00 │13296 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│14350.00 │14250.00│350.00 │77037 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│122500.00 │122500.0│0.00│291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│309500.00 │303500.0│-2000.00│22692 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│84900.00 │84300.00│100.00 │51843 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7200.00 │7420.00 │230.00 │250422 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│35600.00 │34550.00│-550.00 │1600│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│38550.00 │37750.00│-1050.00│2054│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│858000.00 │834000.0│-25000.0│2321│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35700.00 │35350.00│-400.00 │1812│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│118000.00 │119500.0│2000.00 │15824 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│33050.00 │32700.00│-750.00 │6038│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│51700.00 │52500.00│500.00 │45848 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│72400.00 │70600.00│-2800.00│2290│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│84300.00 │86200.00│1900.00 │58696 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24950.00 │24900.00│-150.00 │7753│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│7210.00 │7310.00 │160.00 │25903 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8530.00 │8550.00 │70.00 │11711 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15650.00 │15900.00│150.00 │1716│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│32000.00 │30250.00│-1900.00│1682│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│213000.00 │211000.0│-3000.00│4335│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12450.00 │12250.00│-250.00 │2624│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│139500.00 │134000.0│-7000.00│26401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│288000.00 │278000.0│-10000.0│9889│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5430.00 │5360.00 │-100.00 │2576│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│275000.00 │258500.0│-20000.0│32351 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│9150.00 │8850.00 │-300.00 │5513│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│188500.00 │187500.0│-1000.00│1763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│260000.00 │269500.0│11500.00│27630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22100.00 │21850.00│0.00│828 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│138000.00 │133500.0│-4000.00│49652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31700.00 │31900.00│100.00 │2316│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3600.00 │3590.00 │20.00 │57156 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│48150.00 │46700.00│-1800.00│43528 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│196000.00 │192000.0│-4500.00│8312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│73700.00 │74900.00│1300.00 │30153 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│25200.00 │25200.00│50.00 │3402│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│122000.00 │120000.0│-2000.00│96860 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17150.00 │17300.00│100.00 │21166 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│19600.00 │19250.00│-600.00 │2235│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│36600.00 │35550.00│-850.00 │2542│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│100000.00 │93500.00│-8500.00│9153│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7500.00 │7360.00 │-100.00 │1021│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│273000.00 │270000.0│-4000.00│28003 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│43600.00 │43000.00│-950.00 │322 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1552000.00│1530000.│-28000.0│269 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│68000.00 │72700.00│6900.00 │27943 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│200500.00 │203000.0│2500.00 │2237│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│70900.00 │70700.00│-1500.00│1663│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│66600.00 │68000.00│1200.00 │2825│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│349000.00 │336500.0│-10000.0│1529│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│17000.00 │16650.00│-400.00 │3712│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7050.00 │6910.00 │-150.00 │622 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│48450.00 │48950.00│1400.00 │2826│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│408500.00 │405500.0│-2500.00│116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│114000.00 │114000.0│-3500.00│309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│317500.00 │315000.0│-2500.00│1049│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│36800.00 │36250.00│-600.00 │1018│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81600.00 │81600.00│200.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│66300.00 │65800.00│-300.00 │364 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34350.00 │34400.00│0.00│3716│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│88000.00 │88800.00│800.00 │1387│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25000.00 │24350.00│-750.00 │7212│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│286000.00 │283500.0│-1500.00│126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40800.00 │39650.00│-950.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│61200.00 │60500.00│100.00 │3387│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│283000.00 │291500.0│7500.00 │5556│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│56700.00 │56700.00│200.00 │5181│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│41900.00 │41300.00│-850.00 │574 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4960.00 │4830.00 │-40.00 │11385 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│365000.00 │337500.0│-25000.0│3572│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│119000.00 │112500.0│-6500.00│3377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│90800.00 │87800.00│-3100.00│1303│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27900.00 │27250.00│-850.00 │680 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│64500.00 │66200.00│1600.00 │814 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│185900.00 │184600.0│1700.00 │116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│168000.00 │166200.0│-1300.00│810 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│357000.00 │339800.0│-18700.0│73 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│143900.00 │142300.0│-2900.00│132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│42850.00 │41850.00│-1300.00│585 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│48900.00 │47700.00│-1200.00│12241 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│47300.00 │46350.00│-750.00 │5736│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│22100.00 │22500.00│400.00 │1968│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│53500.00 │52100.00│-1100.00│2767│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29750.00 │29150.00│-600.00 │435 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│68000.00 │65700.00│-2600.00│71 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│11000.00 │10650.00│-350.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30600.00 │30350.00│-250.00 │544 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│135500.00 │132500.0│-3500.00│8470│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│115000.00 │112100.0│-3900.00│24784 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│156000.00 │154000.0│-1500.00│10418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6690.00 │6560.00 │-120.00 │5694│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│51500.00 │50300.00│-1200.00│945 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10700.00 │10800.00│150.00 │13055 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28750.00 │28000.00│-700.00 │1616│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│71800.00 │70200.00│-1800.00│8374│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│23950.00 │23200.00│-550.00 │1300│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33700.00 │33650.00│-350.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7960.00 │7800.00 │-60.00 │16363 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7450.00 │7430.00 │0.00│121615 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│140000.00 │135500.0│-5500.00│1885│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│58700.00 │55700.00│-3000.00│4785│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│11050.00 │10350.00│-800.00 │5293│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│41100.00 │41550.00│700.00 │2068│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│32500.00 │30750.00│-1950.00│4637│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│42100.00 │41450.00│-1750.00│854 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18650.00 │18050.00│-650.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│138000.00 │134500.0│-3500.00│2103│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10280.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │45585.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12510.00 │12480.00│120.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11510.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20075.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
