[표] 코스피 지수선물·옵션 시세표(3일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│81200.00 │82700.00│1900.00 │1928089 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│330000.00 │327000.0│-2500.00│19383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│349500.00 │346000.0│-6500.00│28420 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33900.00 │33700.00│150.00 │31217 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│25600.00 │25800.00│150.00 │101364 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│239000.00 │239000.0│500.00 │66601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│47050.00 │46900.00│0.00│16513 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│43100.00 │42650.00│-250.00 │57010 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│86900.00 │87100.00│800.00 │172582 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│279500.00 │279000.0│-500.00 │15294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│609000.00 │621000.0│9000.00 │14228 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│175000.00 │180500.0│6500.00 │35472 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│152000.00 │154500.0│3000.00 │45867 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│33550.00 │34400.00│950.00 │26795 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│53800.00 │52600.00│-1300.00│34301 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│100500.00 │101500.0│500.00 │624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│48600.00 │47900.00│-600.00 │5150│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│84900.00 │83900.00│-1000.00│10060 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│149000.00 │145500.0│-3500.00│4131│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│47300.00 │47300.00│350.00 │117979 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│266500.00 │272000.0│6000.00 │19341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│116000.00 │114000.0│-1500.00│1298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│24250.00 │23900.00│-250.00 │92335 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│59000.00 │58500.00│-300.00 │76417 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│808000.00 │811000.0│5000.00 │12827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│9980.00 │10000.00│60.00 │11846 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│14600.00 │14450.00│0.00│64753 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│127000.00 │129000.0│3000.00 │167000 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│45900.00 │44650.00│-850.00 │22658 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│158500.00 │159000.0│0.00│902 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│50400.00 │51500.00│1100.00 │3458│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│363000.00 │362000.0│-500.00 │9588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│33800.00 │33500.00│-300.00 │124845 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15700.00 │15800.00│150.00 │50206 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│103500.00 │103000.0│500.00 │15018 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│447000.00 │441500.0│-5000.00│362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10850.00 │10850.00│100.00 │9900│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29400.00 │28900.00│-500.00 │1134│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│20500.00 │20450.00│0.00│1246│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│22000.00 │22500.00│850.00 │575615 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│123500.00 │122500.0│500.00 │321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│280500.00 │282000.0│3000.00 │7650│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│85500.00 │84700.00│-1200.00│9306│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│6440.00 │6390.00 │-30.00 │111444 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│34000.00 │33850.00│150.00 │1249│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│47650.00 │46900.00│-550.00 │6295│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│846000.00 │855000.0│3000.00 │2551│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│40350.00 │39900.00│-300.00 │5212│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│106500.00 │108500.0│2500.00 │5932│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│34000.00 │34150.00│-50.00 │7277│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│57500.00 │56100.00│-1300.00│39924 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│84600.00 │85700.00│2000.00 │7165│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│101500.00 │99900.00│-2100.00│15946 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│29550.00 │29150.00│-300.00 │6148│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│8010.00 │7920.00 │-90.00 │26846 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9510.00 │9400.00 │-20.00 │3789│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│19100.00 │18850.00│-200.00 │2083│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│31550.00 │31000.00│-350.00 │1448│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│202500.00 │210000.0│8000.00 │11039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13200.00 │13150.00│-100.00 │2481│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│134000.00 │129500.0│-4000.00│16976 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│271000.00 │272000.0│1500.00 │5702│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6120.00 │5990.00 │-200.00 │13047 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│235500.00 │236000.0│1000.00 │5723│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8380.00 │8470.00 │120.00 │2277│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│185500.00 │185500.0│-500.00 │2144│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│283000.00 │281500.0│-2500.00│4101│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│25400.00 │25700.00│350.00 │1360│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│142000.00 │142000.0│500.00 │30550 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32600.00 │31950.00│-650.00 │4005│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3880.00 │3790.00 │-80.00 │21446 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│45000.00 │44600.00│-450.00 │38351 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│192000.00 │194000.0│2000.00 │1439│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│89400.00 │87500.00│-2300.00│4807│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24500.00 │24050.00│-400.00 │3658│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│128000.00 │126500.0│-500.00 │53679 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19850.00 │19900.00│100.00 │6756│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19650.00 │19950.00│300.00 │4683│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│31550.00 │32700.00│1300.00 │2942│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│64300.00 │64400.00│0.00│5828│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8220.00 │8230.00 │30.00 │9955│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│268000.00 │267000.0│500.00 │18812 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│50600.00 │50600.00│-500.00 │1917│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1525000.00│1524000.│-3000.00│337 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│79000.00 │78000.00│-1400.00│1873│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│213500.00 │212500.0│-1000.00│4364│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│71700.00 │70600.00│-1000.00│847 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│82400.00 │80100.00│-2400.00│7816│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│351000.00 │347500.0│-3500.00│532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17000.00 │17200.00│200.00 │6395│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│7150.00 │7050.00 │-20.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│51800.00 │52100.00│900.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│480500.00 │476000.0│-3000.00│646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│114500.00 │112000.0│-2500.00│394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│329500.00 │321000.0│-4000.00│566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│38850.00 │38650.00│-150.00 │3817│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│81600.00 │81200.00│-500.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64000.00 │64100.00│-200.00 │964 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│45500.00 │43850.00│-850.00 │6900│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│92300.00 │92400.00│100.00 │3848│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│33350.00 │30750.00│-1550.00│19266 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│305500.00 │302500.0│-1500.00│180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│44250.00 │43600.00│-750.00 │3750│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│66400.00 │66200.00│-200.00 │9383│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│316000.00 │318500.0│1500.00 │3088│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│62000.00 │61800.00│-100.00 │2445│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│46350.00 │45900.00│-400.00 │610 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4570.00 │4560.00 │-20.00 │8561│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│260000.00 │261000.0│1500.00 │501 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│131000.00 │132000.0│500.00 │959 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│98200.00 │100000.0│2100.00 │2541│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27150.00 │27350.00│350.00 │250 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│90300.00 │90300.00│-200.00 │1809│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│169200.00 │175100.0│6400.00 │846 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│130000.00 │130100.0│200.00 │128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│316600.00 │324000.0│6000.00 │394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│168400.00 │168500.0│1800.00 │2131│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42650.00 │43200.00│550.00 │645 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│55000.00 │52600.00│-2400.00│5855│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│56500.00 │56200.00│0.00│6596│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│25500.00 │24900.00│-800.00 │4241│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50300.00 │51600.00│1500.00 │3179│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29200.00 │29200.00│0.00│497 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│68400.00 │69600.00│1200.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10350.00 │10600.00│150.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│44300.00 │47100.00│2700.00 │22377 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│139500.00 │138500.0│-1000.00│5391│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│117200.00 │117900.0│700.00 │14851 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│143500.00 │145500.0│1000.00 │4554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6240.00 │6210.00 │-20.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45900.00 │46200.00│350.00 │354 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11250.00 │11350.00│150.00 │12140 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│30050.00 │29550.00│0.00│3911│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│65600.00 │66900.00│1200.00 │4881│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21150.00 │20900.00│-100.00 │692 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│39000.00 │39600.00│650.00 │9461│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7780.00 │7760.00 │-10.00 │3944│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6780.00 │6680.00 │-110.00 │10683 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│134500.00 │133500.0│0.00│823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│54400.00 │56600.00│2600.00 │15188 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10250.00 │10300.00│100.00 │880 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│37900.00 │38200.00│300.00 │1222│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28600.00 │29100.00│600.00 │3295│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37100.00 │38000.00│1200.00 │1157│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│18100.00 │18600.00│650.00 │8062│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│138500.00 │139500.0│1500.00 │772 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9950.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │42670.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12835.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12140.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19745.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
