[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│81000.00 │80200.00│-1000.00│1745959 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│319500.00 │312000.0│-7500.00│26245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│408000.00 │399000.0│-10500.0│45075 │
│5 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│30700.00 │31400.00│800.00 │97581 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24550.00 │23850.00│-650.00 │64337 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│227000.00 │227000.0│-500.00 │99514 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│46450.00 │45050.00│-1750.00│20374 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│42350.00 │40850.00│-1700.00│61538 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│81600.00 │82900.00│1300.00 │146481 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│277500.00 │278000.0│500.00 │15925 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│641000.00 │632000.0│-9000.00│12864 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│175500.00 │165000.0│-11000.0│38714 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│148500.00 │147500.0│-1000.00│44545 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33000.00 │31850.00│-1150.00│3887│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│61400.00 │60200.00│-1700.00│83100 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│49450.00 │47650.00│-2650.00│8468│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│84600.00 │83100.00│-1500.00│11970 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│159500.00 │153500.0│-7000.00│12550 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│46600.00 │45700.00│-1150.00│78725 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│267500.00 │266500.0│-3000.00│46850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│109000.00 │105000.0│-4000.00│2956│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│23200.00 │22600.00│-700.00 │364109 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│59300.00 │58200.00│-1300.00│50639 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│914000.00 │862000.0│-48000.0│18369 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10600.00 │10150.00│-550.00 │54217 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11350.00 │10800.00│-550.00 │26647 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│123500.00 │118500.0│-4500.00│410533 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│46200.00 │43550.00│-2750.00│43363 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│161000.00 │155500.0│-4500.00│3726│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│49350.00 │49100.00│-150.00 │3615│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│349000.00 │342500.0│-6000.00│37528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│29800.00 │29450.00│-550.00 │129715 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│14650.00 │14650.00│-100.00 │136464 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│97400.00 │97300.00│-1000.00│42219 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│485500.00 │479000.0│-3000.00│2080│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│10350.00 │10200.00│-150.00 │12633 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│29300.00 │28800.00│-400.00 │4007│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│23100.00 │22150.00│-900.00 │7575│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│12900.00 │12400.00│-600.00 │13932 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│120000.00 │119000.0│-1000.00│1356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│298000.00 │287000.0│-11000.0│12925 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│85600.00 │84200.00│-1600.00│21509 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│6010.00 │5890.00 │-150.00 │54634 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34950.00 │33200.00│-2100.00│824 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│41000.00 │40000.00│-400.00 │10724 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│852000.00 │852000.0│1000.00 │4942│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│36350.00 │34900.00│-1250.00│1842│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│109500.00 │105000.0│-5500.00│25534 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│32000.00 │31250.00│-800.00 │9197│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│54200.00 │51400.00│-2900.00│47572 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│75200.00 │78100.00│4600.00 │38015 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│94000.00 │93300.00│-1000.00│59309 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│26200.00 │25650.00│-650.00 │5048│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│8220.00 │8060.00 │-190.00 │16031 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│9370.00 │9300.00 │-70.00 │4857│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16700.00 │16500.00│-150.00 │3175│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│36150.00 │35400.00│-1050.00│2637│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│197500.00 │190500.0│-6000.00│6562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│13350.00 │12900.00│-500.00 │6589│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│116000.00 │113500.0│-3000.00│6643│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│281000.00 │271500.0│-9500.00│6463│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5630.00 │5590.00 │-80.00 │6212│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│264000.00 │250000.0│-14500.0│20956 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8780.00 │8930.00 │-70.00 │1405│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│180500.00 │178000.0│-2000.00│1591│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│290000.00 │292000.0│500.00 │9098│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│23500.00 │23050.00│-300.00 │1435│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│135500.00 │136000.0│500.00 │21215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│33900.00 │31950.00│-2650.00│17790 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3720.00 │3820.00 │70.00 │33169 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│45900.00 │44800.00│-1050.00│44569 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│198000.00 │195000.0│-3500.00│2562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│93400.00 │92300.00│-2000.00│19009 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│25100.00 │23900.00│-1450.00│8477│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│114500.00 │113000.0│-1500.00│105712 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│18400.00 │18250.00│-200.00 │10026 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│20500.00 │20350.00│-450.00 │3751│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│32050.00 │31850.00│-200.00 │2666│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│79600.00 │80300.00│-300.00 │7749│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7340.00 │7590.00 │210.00 │71347 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│271000.00 │263500.0│-7500.00│27976 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│41600.00 │44750.00│3050.00 │7395│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1561000.00│1531000.│-35000.0│608 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│76900.00 │75200.00│-1600.00│1409│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│211000.00 │210000.0│500.00 │5124│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│71000.00 │70500.00│200.00 │1581│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│70100.00 │70100.00│0.00│3967│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│346500.00 │343000.0│-2000.00│383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16800.00 │16200.00│-500.00 │5059│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7200.00 │7090.00 │-230.00 │1982│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│50900.00 │49450.00│-1850.00│914 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│458500.00 │452500.0│-2000.00│2913│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│110500.00 │109000.0│-4500.00│174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│367000.00 │354000.0│-14000.0│2383│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│37200.00 │36700.00│-850.00 │2695│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81200.00 │80300.00│-1600.00│313 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│64200.00 │63000.00│-1000.00│467 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│35150.00 │34750.00│-500.00 │4264│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│96200.00 │93600.00│-3400.00│2581│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│27900.00 │27100.00│-500.00 │5870│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│302500.00 │299500.0│-2500.00│255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│39150.00 │39150.00│-350.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│64400.00 │65300.00│1200.00 │14236 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│320500.00 │319000.0│-2000.00│7201│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│58400.00 │56800.00│-1200.00│1537│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│46350.00 │48350.00│1350.00 │2178│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4940.00 │4860.00 │-130.00 │12792 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│288500.00 │277500.0│-11000.0│1451│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│125500.00 │126500.0│1000.00 │2243│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│106500.00 │106000.0│-500.00 │871 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│28500.00 │28450.00│-200.00 │1312│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│68600.00 │69100.00│200.00 │954 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│192100.00 │178200.0│-3700.00│208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│132700.00 │137900.0│5200.00 │757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│324300.00 │318100.0│-5500.00│118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│153000.00 │149100.0│-4500.00│1076│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│40950.00 │40350.00│-1050.00│1283│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│51100.00 │51000.00│-700.00 │4460│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│51000.00 │49450.00│-1450.00│9258│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│26400.00 │26850.00│0.00│4190│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│50100.00 │50000.00│100.00 │1929│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29150.00 │28950.00│-500.00 │820 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│67000.00 │66300.00│100.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10150.00 │10150.00│-200.00 │1957│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│31900.00 │31400.00│-250.00 │8106│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│129500.00 │127500.0│-2000.00│4629│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│113600.00 │110400.0│-3900.00│16439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│147000.00 │147000.0│1500.00 │7146│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6200.00 │6220.00 │-70.00 │3021│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│47050.00 │47000.00│-400.00 │270 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│11200.00 │11050.00│-300.00 │10387 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│29950.00 │29000.00│-1200.00│2181│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│67400.00 │65000.00│-2400.00│6237│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│21400.00 │20850.00│-450.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33450.00 │34050.00│800.00 │1375│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7810.00 │7650.00 │-170.00 │6430│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7330.00 │7490.00 │40.00 │54751 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│141000.00 │137000.0│-3000.00│7472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│55600.00 │57700.00│2000.00 │3788│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10200.00 │9900.00 │-300.00 │2183│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│37450.00 │36400.00│200.00 │1741│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30300.00 │29900.00│-400.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│37600.00 │37050.00│-500.00 │853 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│16400.00 │16000.00│-400.00 │406 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│143500.00 │139500.0│-2500.00│1951│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9995.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43640.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12915.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11505.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20020.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
