[표] 코스피 지수선물·옵션 시세표(30일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│81900.00 │81600.00│-300.00 │1016468 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│302500.00 │301500.0│-2500.00│23315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│376000.00 │366500.0│-6500.00│55263 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│28950.00 │28300.00│-650.00 │26219 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│23900.00 │23600.00│-350.00 │57806 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│216000.00 │211500.0│-5000.00│35509 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│41900.00 │42500.00│750.00 │24202 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│39250.00 │40000.00│550.00 │114481 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│79100.00 │76800.00│-2400.00│77101 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│269500.00 │271000.0│1500.00 │13624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│671000.00 │657000.0│-12000.0│16687 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│183500.00 │179500.0│-4500.00│16925 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│164000.00 │157500.0│-4500.00│114218 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│34900.00 │34650.00│-100.00 │7753│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│59100.00 │55500.00│-3000.00│157481 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│44350.00 │43250.00│-1050.00│11768 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83400.00 │82600.00│-100.00 │8885│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│153000.00 │154000.0│3000.00 │60398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│44600.00 │45700.00│1250.00 │163242 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│276500.00 │271000.0│-4500.00│63736 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│95800.00 │96200.00│-100.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│25300.00 │24350.00│-950.00 │439856 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│54000.00 │55000.00│1100.00 │79257 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│948000.00 │930000.0│-17000.0│31401 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│9950.00 │10000.00│130.00 │57807 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11000.00 │10700.00│-200.00 │51946 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│130000.00 │127500.0│-2500.00│236589 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│46800.00 │44100.00│-2600.00│46057 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│168000.00 │168500.0│500.00 │5292│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│49300.00 │48900.00│-750.00 │3381│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│366500.00 │360000.0│-6500.00│32969 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26450.00 │27050.00│600.00 │108618 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13250.00 │13250.00│-50.00 │52695 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│88200.00 │87400.00│-700.00 │31681 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│455000.00 │446000.0│-11000.0│3504│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9560.00 │9670.00 │150.00 │11307 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26100.00 │25950.00│-350.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│22500.00 │21000.00│-1050.00│10688 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│14150.00 │13750.00│-450.00 │62282 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│124500.00 │125000.0│1000.00 │2261│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│309000.00 │302500.0│-5000.00│22744 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│82500.00 │81800.00│-1200.00│25914 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7470.00 │7460.00 │60.00 │372895 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34200.00 │34650.00│150.00 │1442│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│37750.00 │38600.00│800.00 │752 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│837000.00 │831000.0│-4000.00│2844│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│34950.00 │34550.00│-650.00 │1970│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│111500.00 │112500.0│1500.00 │23353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│32500.00 │32550.00│250.00 │3154│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│53900.00 │50600.00│-3900.00│93181 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│69300.00 │69300.00│-600.00 │2821│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│88900.00 │86600.00│-2400.00│183100 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25150.00 │25350.00│300.00 │13232 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│7320.00 │7780.00 │480.00 │30239 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8550.00 │8810.00 │300.00 │32787 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16000.00 │16400.00│350.00 │5335│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│30650.00 │30700.00│100.00 │583 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│206000.00 │202500.0│-2000.00│10480 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12500.00 │12850.00│650.00 │26259 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│126000.00 │125000.0│500.00 │15430 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│282000.00 │276000.0│-7500.00│4564│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5350.00 │5290.00 │-40.00 │589 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│258000.00 │259000.0│500.00 │20056 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8930.00 │8720.00 │-210.00 │2078│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│185000.00 │182000.0│-3000.00│1110│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│276000.00 │268000.0│-7500.00│9528│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│21950.00 │21850.00│150.00 │1025│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│140500.00 │136000.0│-4500.00│17777 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31550.00 │30600.00│-1000.00│698 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3470.00 │3500.00 │30.00 │16281 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│46750.00 │45950.00│-750.00 │30604 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│189500.00 │192500.0│3500.00 │3526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│79600.00 │84800.00│6700.00 │45811 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│24450.00 │24000.00│-450.00 │2952│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│116500.00 │113000.0│-3000.00│155267 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17800.00 │18200.00│350.00 │27115 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│18800.00 │18850.00│-100.00 │966 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│35500.00 │34800.00│-900.00 │1780│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│93100.00 │90300.00│-2700.00│5975│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7290.00 │7150.00 │-200.00 │1684│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│267000.00 │266500.0│-1500.00│20553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│42200.00 │41700.00│-1000.00│261 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1520000.00│1535000.│21000.00│372 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│75200.00 │73300.00│-1900.00│5884│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│198500.00 │198500.0│-500.00 │1433│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│70400.00 │68200.00│-2100.00│1084│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67000.00 │67100.00│-100.00 │2937│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│343000.00 │337500.0│-2000.00│262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16450.00 │16250.00│-300.00 │38850 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│6860.00 │6850.00 │40.00 │3317│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│48650.00 │48200.00│-100.00 │2567│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│398000.00 │396500.0│-3500.00│479 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│111500.00 │112500.0│500.00 │101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│324000.00 │310000.0│-12000.0│1972│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│35900.00 │35350.00│-650.00 │2562│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81500.00 │81400.00│100.00 │334 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│64900.00 │64100.00│-400.00 │858 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34300.00 │34050.00│-250.00 │3279│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│91200.00 │92600.00│1300.00 │10966 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25250.00 │25250.00│-50.00 │3540│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│284500.00 │285500.0│2500.00 │884 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│40000.00 │39550.00│-650.00 │83 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│59300.00 │57300.00│-2000.00│7932│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│300500.00 │304000.0│1500.00 │12666 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│56700.00 │55900.00│-1600.00│1683│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│42500.00 │43700.00│1050.00 │1606│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4720.00 │4830.00 │120.00 │13728 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│318000.00 │313000.0│500.00 │1300│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│118500.00 │119500.0│2000.00 │3782│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│94400.00 │91100.00│-2300.00│2538│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27300.00 │26600.00│-600.00 │784 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│65700.00 │65800.00│-100.00 │807 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│181400.00 │175600.0│-6400.00│85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│166500.00 │148800.0│-19500.0│6073│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│333600.00 │336900.0│2400.00 │58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│140600.00 │144100.0│2900.00 │1069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│40950.00 │41700.00│600.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│46400.00 │45600.00│-600.00 │4247│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46200.00 │45100.00│-1100.00│6131│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│23100.00 │24400.00│1500.00 │7189│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│50500.00 │50700.00│400.00 │1936│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29300.00 │28250.00│-1100.00│1796│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│67600.00 │65600.00│-700.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10550.00 │10750.00│100.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30200.00 │30350.00│200.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│131500.00 │129000.0│-3000.00│8536│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│113000.00 │112100.0│-400.00 │14932 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│151000.00 │147500.0│-4000.00│10548 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6480.00 │6440.00 │-20.00 │1762│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│48300.00 │48450.00│-350.00 │356 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10800.00 │10700.00│0.00│8851│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28000.00 │27850.00│-150.00 │1819│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│69200.00 │69400.00│400.00 │11160 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│23250.00 │23050.00│-150.00 │4344│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33200.00 │33050.00│-350.00 │239 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7780.00 │7790.00 │40.00 │7888│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7350.00 │7390.00 │140.00 │99541 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│142500.00 │135500.0│-6500.00│8290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│57600.00 │55200.00│-1800.00│2385│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10350.00 │10250.00│-100.00 │1703│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│39100.00 │40350.00│-1350.00│4511│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30100.00 │30950.00│850.00 │1018│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│40350.00 │40100.00│-250.00 │903 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18200.00 │18000.00│-150.00 │57 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│134000.00 │132000.0│-3500.00│795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10155.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44035.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12265.00 │12270.00│50.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11620.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19480.00 │19470.00│-240.00 │2 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
