[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│81200.00 │81800.00│200.00 │1182001 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│301500.00 │304500.0│3000.00 │25400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│366500.00 │368000.0│1500.00 │35507 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│28250.00 │28300.00│0.00│40489 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│23600.00 │23500.00│-100.00 │35340 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│211500.00 │217500.0│6000.00 │67466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│42750.00 │41400.00│-1100.00│19572 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│40100.00 │39050.00│-950.00 │99325 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│77000.00 │79800.00│3000.00 │167594 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│271500.00 │273500.0│2500.00 │21862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│656000.00 │638000.0│-19000.0│17808 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│177000.00 │177000.0│-2500.00│24553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│157000.00 │155500.0│-2000.00│76054 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│34650.00 │32450.00│-2200.00│12020 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│55200.00 │55300.00│-200.00 │107970 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│43000.00 │43500.00│250.00 │6499│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│82800.00 │83300.00│700.00 │7402│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│154500.00 │152000.0│-2000.00│25286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│45400.00 │44050.00│-1650.00│142073 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│271000.00 │256500.0│-14500.0│81727 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│95500.00 │97200.00│1000.00 │910 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│24400.00 │24150.00│-200.00 │521028 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│54800.00 │53600.00│-1400.00│105817 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│936000.00 │904000.0│-26000.0│25035 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10000.00 │9740.00 │-260.00 │61050 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10700.00 │10250.00│-450.00 │67808 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│127500.00 │131500.0│4000.00 │261695 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│43850.00 │43500.00│-600.00 │30891 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│168500.00 │168500.0│0.00│2901│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│48000.00 │48000.00│-900.00 │8271│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│363500.00 │363000.0│3000.00 │38845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│27050.00 │26450.00│-600.00 │50459 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13250.00 │13450.00│200.00 │57923 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│87300.00 │89900.00│2500.00 │50920 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│447500.00 │443000.0│-3000.00│1343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9670.00 │9500.00 │-170.00 │10586 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│25950.00 │25400.00│-550.00 │902 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│20900.00 │20950.00│-50.00 │5096│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│13600.00 │12700.00│-1050.00│96419 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│124500.00 │123000.0│-2000.00│781 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│302500.00 │286500.0│-16000.0│27511 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│83500.00 │85100.00│3300.00 │113614 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7520.00 │7410.00 │-50.00 │207965 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34650.00 │33500.00│-1150.00│1223│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│38750.00 │37350.00│-1250.00│980 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│828000.00 │818000.0│-13000.0│2345│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│34500.00 │34450.00│-100.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│111000.00 │107000.0│-5500.00│17556 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│32400.00 │31750.00│-800.00 │2350│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│50100.00 │50300.00│-300.00 │51915 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│69200.00 │69500.00│200.00 │4831│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│88000.00 │89200.00│2600.00 │140123 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25500.00 │25200.00│-150.00 │5273│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│7690.00 │7570.00 │-210.00 │22213 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8920.00 │8760.00 │-50.00 │18698 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16450.00 │16300.00│-100.00 │1942│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│30700.00 │31000.00│300.00 │1211│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│200500.00 │194500.0│-8000.00│7329│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12850.00 │12400.00│-450.00 │14389 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│125500.00 │121500.0│-3500.00│4420│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│275500.00 │274000.0│-2000.00│6400│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5230.00 │5200.00 │-90.00 │398 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│265000.00 │262000.0│3000.00 │30129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8720.00 │8360.00 │-360.00 │2300│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│183000.00 │181500.0│-500.00 │851 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│268000.00 │268500.0│500.00 │5884│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22050.00 │23450.00│1600.00 │9977│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│137500.00 │132000.0│-4000.00│22992 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│30500.00 │29700.00│-900.00 │3335│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3450.00 │3400.00 │-100.00 │24233 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│46100.00 │45450.00│-500.00 │51832 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│193500.00 │192000.0│-500.00 │4083│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│84500.00 │85500.00│700.00 │26165 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│24000.00 │23900.00│-100.00 │2136│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│112000.00 │114000.0│1000.00 │156950 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│18100.00 │17900.00│-300.00 │15281 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│18750.00 │19000.00│150.00 │1641│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│34550.00 │33700.00│-1100.00│1840│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│90900.00 │85200.00│-5100.00│7061│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7100.00 │6960.00 │-190.00 │1470│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│264000.00 │249500.0│-17000.0│44374 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│41700.00 │41150.00│-550.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1541000.00│1554000.│19000.00│225 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│73500.00 │72500.00│-800.00 │4581│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│198500.00 │202000.0│3500.00 │4841│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│68200.00 │65000.00│-3200.00│3232│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67300.00 │67400.00│300.00 │2554│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│327500.00 │323500.0│-14000.0│142 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16200.00 │16450.00│200.00 │28101 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│6840.00 │6940.00 │90.00 │375 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│48100.00 │49150.00│950.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│397500.00 │407500.0│11000.00│882 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│112500.00 │111000.0│-1500.00│345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│307500.00 │299000.0│-11000.0│2460│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│34900.00 │34700.00│-650.00 │2325│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81400.00 │81000.00│-400.00 │303 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│64100.00 │61400.00│-2700.00│840 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34050.00 │33200.00│-850.00 │2593│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│92900.00 │92500.00│-100.00 │6783│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25150.00 │24850.00│-400.00 │4258│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│285500.00 │282500.0│-3000.00│97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│39700.00 │38650.00│-900.00 │98 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│58100.00 │62500.00│5200.00 │34721 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│304500.00 │313000.0│9000.00 │7874│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│56000.00 │53900.00│-2000.00│1366│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│43300.00 │41100.00│-2600.00│1522│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4800.00 │4690.00 │-140.00 │16205 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│313000.00 │296500.0│-16500.0│834 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│119500.00 │116500.0│-3000.00│621 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│91100.00 │90700.00│-400.00 │1324│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│26450.00 │25900.00│-700.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│65400.00 │65000.00│-800.00 │1039│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│174600.00 │167100.0│-8500.00│258 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│148800.00 │141900.0│-6900.00│2695│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│337500.00 │334800.0│-2100.00│76 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│144100.00 │146000.0│1900.00 │957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│41950.00 │41400.00│-300.00 │496 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│45300.00 │45700.00│100.00 │3869│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│45150.00 │45900.00│800.00 │3909│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│24000.00 │22500.00│-1900.00│3642│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│50400.00 │49400.00│-1300.00│2420│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│28700.00 │28750.00│500.00 │356 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│65500.00 │64400.00│-1200.00│122 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10600.00 │10500.00│-250.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30350.00 │29900.00│-450.00 │3541│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│129000.00 │125500.0│-3500.00│8576│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│111600.00 │105400.0│-6700.00│32945 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│146000.00 │143000.0│-4500.00│15464 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6360.00 │6230.00 │-210.00 │1274│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│48200.00 │47500.00│-950.00 │800 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10700.00 │10500.00│-200.00 │8890│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28100.00 │28100.00│250.00 │1630│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│68500.00 │66000.00│-3400.00│9320│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│22950.00 │22400.00│-650.00 │2309│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│32550.00 │31500.00│-1550.00│728 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7620.00 │7420.00 │-370.00 │9961│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7300.00 │7060.00 │-330.00 │45546 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│133000.00 │132000.0│-3500.00│8758│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│55000.00 │55300.00│100.00 │2934│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10250.00 │10250.00│0.00│603 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│41300.00 │38400.00│-1950.00│2519│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30450.00 │30500.00│-450.00 │417 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│39700.00 │38450.00│-1650.00│712 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│17850.00 │17350.00│-650.00 │355 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│131500.00 │133000.0│1000.00 │1057│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10000.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │42250.00 │41800.00│-1785.00│2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12295.00 │12075.00│-195.00 │30 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11600.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19720.00 │19720.00│250.00 │4 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
