[표] 코스피 지수선물·옵션 시세표(21일)-2

입력 2021-04-21 16:31  

[표] 코스피 지수선물·옵션 시세표(21일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│83500.00 │82600.00│-1500.00│1233102 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│304500.00 │301500.0│-4000.00│14976 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│351500.00 │350000.0│-5000.00│23639 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│29000.00 │28900.00│-150.00 │27751 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24300.00 │23900.00│-400.00 │64579 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│228000.00 │224500.0│-4500.00│35657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│41800.00 │41150.00│-900.00 │8093│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│37150.00 │36750.00│-800.00 │52861 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│85400.00 │83900.00│-1900.00│108098 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│303000.00 │299500.0│-5000.00│8256│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│687000.00 │673000.0│-18000.0│14379 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│199000.00 │195000.0│-5500.00│22541 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│170000.00 │166000.0│-6000.00│70015 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33450.00 │33000.00│-500.00 │2655│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│49700.00 │50600.00│500.00 │30310 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│110500.00 │109000.0│-1500.00│2179│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│41450.00 │42850.00│1350.00 │10815 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83900.00 │83500.00│-400.00 │15629 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│138000.00 │134000.0│-4500.00│9134│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│42100.00 │41650.00│-850.00 │80388 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│269000.00 │264500.0│-4500.00│32571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│97700.00 │96000.00│-2200.00│1375│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│24750.00 │24600.00│50.00 │148586 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│52700.00 │52500.00│-600.00 │30634 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│886000.00 │866000.0│-24000.0│17169 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10150.00 │9850.00 │-350.00 │50266 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10500.00 │10250.00│-200.00 │34906 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│138000.00 │132500.0│-5500.00│261773 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│45850.00 │46150.00│150.00 │30068 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│170500.00 │169000.0│-2000.00│3201│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│50100.00 │48900.00│-1600.00│5629│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│389500.00 │381500.0│-9500.00│27702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26550.00 │26300.00│-600.00 │15709 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13350.00 │13350.00│50.00 │85252 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│78200.00 │76900.00│-2300.00│5872│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│417000.00 │419500.0│2500.00 │1580│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9240.00 │9150.00 │-90.00 │3703│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26450.00 │26100.00│-350.00 │2501│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│19950.00 │19700.00│-400.00 │6320│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│13600.00 │13450.00│-350.00 │21608 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│123500.00 │123500.0│-1000.00│600 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│290000.00 │287500.0│-4000.00│7909│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│81700.00 │80400.00│-1700.00│23704 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7130.00 │7100.00 │-60.00 │37605 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34350.00 │34000.00│-100.00 │485 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│40800.00 │39400.00│-1350.00│1926│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│882000.00 │854000.0│-29000.0│3864│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│36300.00 │35800.00│-500.00 │2271│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│109000.00 │110000.0│-500.00 │32679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│34500.00 │33900.00│-800.00 │3513│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│49450.00 │49450.00│50.00 │70226 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│76800.00 │76100.00│-1300.00│746 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│84200.00 │83200.00│-1400.00│11093 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24900.00 │24650.00│-300.00 │2999│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6700.00 │6800.00 │40.00 │8910│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8000.00 │8050.00 │-40.00 │6173│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15750.00 │15550.00│-350.00 │588 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│31350.00 │30400.00│-1100.00│1840│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│216500.00 │215000.0│-2000.00│8223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12150.00 │12000.00│-200.00 │4004│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│133500.00 │129000.0│-5000.00│12159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│296500.00 │303500.0│9000.00 │14966 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5610.00 │5520.00 │-110.00 │1142│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│267500.00 │282500.0│14500.00│46440 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8080.00 │8110.00 │-70.00 │3297│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│188500.00 │185000.0│-4500.00│1300│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│262500.00 │257500.0│-7500.00│12865 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22100.00 │21950.00│-250.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│139500.00 │136000.0│-4000.00│23850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│32550.00 │31800.00│-650.00 │4041│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3270.00 │3250.00 │-60.00 │11102 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│50200.00 │49350.00│-1150.00│41340 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│188500.00 │185500.0│-3000.00│1234│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│69300.00 │67700.00│-2200.00│6904│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│24650.00 │24250.00│-400.00 │2116│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│119500.00 │118000.0│-2000.00│175485 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│16550.00 │16450.00│-250.00 │5758│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│20050.00 │20000.00│0.00│1707│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│40650.00 │40700.00│50.00 │4610│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 10)│201400.00 │202200.0│1500.00 │3823│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7460.00 │7390.00 │-140.00 │1415│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│296500.00 │290000.0│-7500.00│26364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│44850.00 │44600.00│-550.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1564000.00│1545000.│-21000.0│361 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│70600.00 │68300.00│-2200.00│1976│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│195000.00 │193500.0│-1500.00│1165│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│69400.00 │73800.00│5100.00 │5096│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67400.00 │66600.00│-600.00 │4888│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│354000.00 │360500.0│5500.00 │977 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│18050.00 │17450.00│-650.00 │7365│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7150.00 │7040.00 │-110.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│46850.00 │45950.00│-1100.00│763 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│419000.00 │414500.0│-4500.00│404 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│124500.00 │120000.0│-1500.00│1416│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│280500.00 │288500.0│6500.00 │2298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│37000.00 │36550.00│-800.00 │502 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81600.00 │81100.00│-700.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│67700.00 │68600.00│300.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│35150.00 │34300.00│-1300.00│19040 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│89400.00 │88600.00│-1400.00│2428│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25850.00 │25500.00│-650.00 │2764│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│291000.00 │290000.0│-3000.00│346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│42050.00 │40700.00│-1750.00│689 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│63900.00 │63000.00│-1300.00│1193│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│278000.00 │275000.0│-6000.00│792 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│60300.00 │57400.00│-2900.00│5355│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│42200.00 │42000.00│-550.00 │1678│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4660.00 │4670.00 │20.00 │6963│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│316500.00 │308500.0│-10500.0│997 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│137000.00 │135500.0│-2000.00│1327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│88000.00 │86700.00│-2100.00│369 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27950.00 │27250.00│-900.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│63300.00 │63000.00│-1000.00│424 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│191700.00 │188900.0│-4200.00│363 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│167300.00 │165500.0│0.00│185 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│352000.00 │345000.0│-6800.00│266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│148500.00 │146200.0│-4200.00│236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│43100.00 │42400.00│-900.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│41700.00 │42300.00│200.00 │2275│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46950.00 │46550.00│-600.00 │7207│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│23300.00 │22950.00│-350.00 │6225│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│55700.00 │55800.00│-200.00 │2344│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│31100.00 │30150.00│-600.00 │971 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│68600.00 │68200.00│-1300.00│9 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│11100.00 │10950.00│-200.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30250.00 │29950.00│-450.00 │2193│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│148500.00 │145000.0│-3500.00│10258 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│128200.00 │123800.0│-5500.00│30979 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│166500.00 │167500.0│-500.00 │7212│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6380.00 │6390.00 │-40.00 │1786│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│46250.00 │45900.00│-250.00 │312 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10400.00 │10250.00│-150.00 │19260 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28450.00 │27800.00│-750.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│74000.00 │74200.00│-1000.00│6448│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│24350.00 │24300.00│-50.00 │1405│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│34200.00 │34100.00│-400.00 │1325│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7770.00 │7780.00 │-50.00 │13266 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│6510.00 │6270.00 │-280.00 │28086 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│142500.00 │142000.0│-1500.00│1719│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│60900.00 │60300.00│-400.00 │16817 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│11500.00 │11500.00│-200.00 │2326│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│37450.00 │37750.00│50.00 │916 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│33500.00 │32800.00│-1050.00│581 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│43400.00 │43100.00│0.00│3488│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18600.00 │18400.00│-350.00 │317 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│135500.00 │134000.0│-3000.00│1158│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10365.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │47245.00 │47235.00│-665.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │11870.00 │11770.00│-100.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11440.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19890.00 │19890.00│-475.00 │1 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>

관련뉴스

    top
    • 마이핀
    • 와우캐시
    • 고객센터
    • 페이스 북
    • 유튜브
    • 카카오페이지

    마이핀

    와우캐시

    와우넷에서 실제 현금과
    동일하게 사용되는 사이버머니
    캐시충전
    서비스 상품
    월정액 서비스
    GOLD 한국경제 TV 실시간 방송
    GOLD PLUS 골드서비스 + VOD 주식강좌
    파트너 방송 파트너방송 + 녹화방송 + 회원전용게시판
    +SMS증권정보 + 골드플러스 서비스

    고객센터

    강연회·행사 더보기

    7일간 등록된 일정이 없습니다.

    이벤트

    7일간 등록된 일정이 없습니다.

    공지사항 더보기

    open ​​
    핀(구독)!