[표] 코스피 지수선물·옵션 시세표(27일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│79900.00 │79800.00│100.00 │1208050 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│319000.00 │320000.0│500.00 │28161 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│351500.00 │358500.0│10000.00│45408 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33300.00 │33600.00│200.00 │58524 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│26350.00 │26150.00│-250.00 │354083 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│223500.00 │220000.0│-3500.00│52944 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│46100.00 │46500.00│400.00 │8218│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│41800.00 │41400.00│-250.00 │103047 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│81500.00 │80900.00│-300.00 │68684 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│275000.00 │272000.0│-2500.00│16160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│637000.00 │636000.0│0.00│15106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│167000.00 │166000.0│-1000.00│11051 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│152000.00 │150000.0│-2000.00│38497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│32250.00 │33000.00│750.00 │23093 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│52300.00 │52800.00│900.00 │62631 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│47000.00 │45700.00│-1200.00│8861│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│83600.00 │83700.00│500.00 │4757│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│146500.00 │142000.0│-4500.00│9512│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│45300.00 │44750.00│-550.00 │81970 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│275500.00 │278500.0│4500.00 │97262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│111500.00 │111000.0│-1500.00│2410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│22850.00 │22800.00│-50.00 │70834 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57000.00 │55700.00│-1400.00│89307 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│828000.00 │806000.0│-24000.0│34382 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10000.00 │9860.00 │-130.00 │48990 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│11500.00 │11600.00│150.00 │33848 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│124000.00 │126500.0│3500.00 │223563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│43500.00 │44350.00│950.00 │50935 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│158500.00 │156000.0│-1500.00│2396│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│48350.00 │47900.00│-450.00 │3015│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│363500.00 │358000.0│-5500.00│36565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│31550.00 │31600.00│100.00 │225002 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14900.00 │14800.00│-100.00 │49816 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│98000.00 │95800.00│-1700.00│23519 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│454500.00 │452000.0│-1000.00│310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10700.00 │10550.00│-150.00 │5228│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29200.00 │29600.00│500.00 │7918│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21250.00 │21150.00│-50.00 │2983│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│16300.00 │16500.00│400.00 │272151 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│115500.00 │116000.0│1500.00 │1339│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│281500.00 │278500.0│-3000.00│7479│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│84400.00 │82800.00│-1700.00│15393 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5860.00 │5750.00 │-110.00 │48759 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│32000.00 │33200.00│1050.00 │6650│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│49200.00 │47250.00│-1950.00│20321 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│861000.00 │853000.0│-3000.00│5337│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│38300.00 │38400.00│100.00 │11648 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│105000.00 │103500.0│-1500.00│5105│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│34350.00 │34150.00│-750.00 │10712 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│53600.00 │56300.00│3100.00 │114567 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│76900.00 │76100.00│-800.00 │3504│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│98300.00 │97200.00│-1100.00│63300 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28000.00 │28250.00│400.00 │20880 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7840.00 │7850.00 │-30.00 │4360│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9340.00 │9370.00 │0.00│6339│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18350.00 │18300.00│-50.00 │8031│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│31950.00 │32200.00│0.00│1110│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│200500.00 │202000.0│4000.00 │7828│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13350.00 │13250.00│-100.00 │2099│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│127500.00 │132500.0│9500.00 │34679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│266000.00 │260500.0│-6500.00│3544│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5800.00 │5990.00 │210.00 │69443 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│233500.00 │229500.0│-6000.00│17763 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8220.00 │7980.00 │-180.00 │3463│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│180500.00 │181500.0│1500.00 │855 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│297500.00 │288500.0│-8000.00│8928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│24100.00 │24050.00│-400.00 │3493│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│139000.00 │138000.0│-1000.00│8339│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32000.00 │32250.00│50.00 │10336 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3940.00 │3870.00 │-80.00 │25031 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│46200.00 │45550.00│100.00 │42204 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│188500.00 │186000.0│-1000.00│1380│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│88900.00 │83100.00│-6400.00│18690 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│23900.00 │24050.00│100.00 │13354 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│120000.00 │124500.0│5000.00 │194293 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19500.00 │19450.00│100.00 │15820 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│20000.00 │19800.00│-150.00 │3377│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32300.00 │32550.00│0.00│501 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│69000.00 │69000.00│-800.00 │3575│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7930.00 │8060.00 │190.00 │6028│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│272000.00 │271500.0│500.00 │14116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│50800.00 │50500.00│200.00 │5601│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1560000.00│1517000.│-43000.0│815 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│77700.00 │76600.00│500.00 │5907│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│210000.00 │208000.0│-1000.00│3548│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│66700.00 │70700.00│3000.00 │3093│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│85000.00 │82400.00│-2500.00│14882 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│334500.00 │351500.0│19000.00│1393│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16500.00 │16300.00│-100.00 │1359│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6600.00 │6810.00 │230.00 │2400│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50600.00 │50300.00│200.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│476000.00 │478500.0│500.00 │1219│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│111500.00 │110000.0│-2500.00│179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│311000.00 │311500.0│500.00 │1260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36600.00 │36350.00│-250.00 │7830│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│81100.00 │81900.00│1000.00 │607 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64600.00 │64200.00│-100.00 │1288│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│45200.00 │45000.00│200.00 │40865 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│91300.00 │90600.00│-800.00 │5709│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│31850.00 │31250.00│-450.00 │9233│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│300500.00 │305500.0│7500.00 │739 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│46850.00 │45500.00│-1750.00│13957 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│61600.00 │61300.00│-900.00 │3990│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│316500.00 │309500.0│-4500.00│3241│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│58000.00 │58200.00│600.00 │4802│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│46450.00 │47300.00│1850.00 │1995│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4470.00 │4510.00 │50.00 │27100 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│272000.00 │269000.0│-4000.00│593 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│125000.00 │125000.0│500.00 │1180│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│97800.00 │95100.00│-2200.00│1485│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27350.00 │27200.00│-450.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│81600.00 │82600.00│1700.00 │5440│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│168400.00 │169500.0│1100.00 │891 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│133000.00 │133000.0│-300.00 │398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│319100.00 │317100.0│-900.00 │47 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│160500.00 │159000.0│-1000.00│1501│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42750.00 │42950.00│250.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│51500.00 │51700.00│500.00 │4632│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│54100.00 │54400.00│400.00 │18280 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24600.00 │25800.00│1550.00 │17537 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│48800.00 │50000.00│1200.00 │3655│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28600.00 │28500.00│-350.00 │1859│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│67300.00 │67800.00│700.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10200.00 │10200.00│-50.00 │428 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│42800.00 │42450.00│500.00 │86232 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│136500.00 │137500.0│1500.00 │9763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│117800.00 │121100.0│3900.00 │14776 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│149500.00 │150000.0│1500.00 │5094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6240.00 │6230.00 │-10.00 │3465│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│44750.00 │45450.00│450.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11000.00 │10950.00│-100.00 │5139│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│28400.00 │29150.00│900.00 │7550│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│65800.00 │65600.00│-200.00 │5444│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│22850.00 │23000.00│200.00 │3257│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38850.00 │38850.00│200.00 │5056│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7710.00 │7650.00 │-80.00 │1001│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6890.00 │6860.00 │-30.00 │24158 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│135000.00 │131500.0│-2000.00│2029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│52000.00 │52100.00│300.00 │2498│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10100.00 │10050.00│-50.00 │1144│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│36100.00 │36500.00│50.00 │1796│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28300.00 │28900.00│550.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│36450.00 │36700.00│150.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16400.00 │16550.00│350.00 │359 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│133500.00 │134000.0│1000.00 │1758│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9915.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43060.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12590.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12275.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19220.00 │19220.00│-220.00 │16 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
