[표] 코스피 지수선물·옵션 시세표(20일)-2

입력 2021-05-20 16:31  

[표] 코스피 지수선물·옵션 시세표(20일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│79500.00 │79800.00│0.00│811498 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│305500.00 │306000.0│-1000.00│20168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│375000.00 │364000.0│-21000.0│30791 │
│6 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│32200.00 │32000.00│-350.00 │55055 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│24000.00 │23800.00│-200.00 │60607 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│229500.00 │224500.0│-7500.00│54973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│45000.00 │44600.00│-850.00 │8538│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│41000.00 │40900.00│-450.00 │81849 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│82100.00 │80200.00│-2900.00│134288 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│278000.00 │278000.0│-1000.00│19286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│630000.00 │636000.0│3000.00 │15043 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│165500.00 │166500.0│500.00 │24087 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│149500.00 │148500.0│-1500.00│22709 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│31700.00 │31300.00│-400.00 │3028│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│56300.00 │54200.00│-3300.00│73248 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│48300.00 │46700.00│-2500.00│13917 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│82500.00 │82900.00│0.00│6486│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│152500.00 │146500.0│-8000.00│9744│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46750.00 │46050.00│-1000.00│86953 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│281500.00 │278000.0│0.00│49343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│108000.00 │108500.0│-500.00 │2688│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23000.00 │22500.00│-500.00 │130769 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│58800.00 │57900.00│-900.00 │60801 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│914000.00 │897000.0│15000.00│13624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10200.00 │10000.00│-300.00 │106683 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│10200.00 │10400.00│200.00 │32337 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│121000.00 │122000.0│1000.00 │283872 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│43750.00 │44450.00│250.00 │18171 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│154500.00 │153500.0│-1500.00│2716│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│49200.00 │48950.00│-750.00 │11040 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│351000.00 │351000.0│2000.00 │34020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│29900.00 │29900.00│-150.00 │91106 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14950.00 │14800.00│-250.00 │64139 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│97700.00 │96700.00│-3300.00│47506 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│470000.00 │468000.0│-8500.00│2875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10950.00 │10800.00│-200.00 │11041 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29300.00 │28600.00│-1100.00│7417│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│22200.00 │21750.00│-900.00 │5304│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│12400.00 │13500.00│1200.00 │152361 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│115000.00 │112000.0│-3500.00│1253│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│286000.00 │288500.0│4500.00 │13260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│85500.00 │85000.00│-1200.00│16635 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5930.00 │5910.00 │-50.00 │35143 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│32450.00 │32300.00│-850.00 │3279│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│44050.00 │42900.00│-1550.00│4300│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│821000.00 │820000.0│-2000.00│4541│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│36050.00 │36500.00│100.00 │2731│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│105000.00 │103000.0│-3000.00│28254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│31550.00 │31850.00│-350.00 │5622│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│53800.00 │53300.00│-700.00 │19417 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│78000.00 │76800.00│-2000.00│3419│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│93300.00 │93400.00│-400.00 │58924 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│26200.00 │26050.00│-350.00 │6335│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7980.00 │7960.00 │-120.00 │14941 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9330.00 │9400.00 │-50.00 │7267│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│17500.00 │17700.00│200.00 │5384│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│34200.00 │34200.00│-800.00 │1529│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│193000.00 │191000.0│-2000.00│3637│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13200.00 │13550.00│200.00 │14208 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│125500.00 │122500.0│-2500.00│15814 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│266500.00 │270000.0│0.00│3558│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5640.00 │5610.00 │-20.00 │5675│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│230500.00 │234500.0│1000.00 │10600 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8030.00 │8020.00 │-130.00 │3294│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│179500.00 │181500.0│1500.00 │1273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│290000.00 │288500.0│-4500.00│6170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│23250.00 │23850.00│350.00 │2904│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│139000.00 │139500.0│-500.00 │14081 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│30550.00 │30750.00│100.00 │8619│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3880.00 │3910.00 │60.00 │38169 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│44050.00 │45750.00│1450.00 │78235 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│188500.00 │190000.0│1500.00 │3803│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│92700.00 │89300.00│-4300.00│13827 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│23850.00 │24150.00│250.00 │4485│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│112000.00 │114000.0│1500.00 │84231 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│18900.00 │19250.00│200.00 │6065│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│20400.00 │20950.00│650.00 │10178 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32750.00 │31950.00│-900.00 │992 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│78000.00 │75000.00│-4400.00│4177│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7260.00 │7570.00 │250.00 │10970 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│273000.00 │270000.0│-2000.00│14501 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│46700.00 │48350.00│950.00 │5596│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1515000.00│1518000.│0.00│423 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│75600.00 │75900.00│200.00 │4985│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│209000.00 │207000.0│-3000.00│3259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│72700.00 │72000.00│-500.00 │1998│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│80900.00 │81600.00│100.00 │9870│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│358000.00 │353000.0│0.00│551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16100.00 │16400.00│50.00 │9681│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6820.00 │6810.00 │-50.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50700.00 │51000.00│-400.00 │2648│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│453000.00 │444500.0│-12000.0│1269│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│108000.00 │108500.0│0.00│152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│331000.00 │335500.0│0.00│798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36600.00 │36350.00│-400.00 │2040│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│79900.00 │79000.00│-1600.00│215 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│63400.00 │63500.00│-1000.00│460 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│40000.00 │42350.00│2050.00 │31776 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│91100.00 │90300.00│-1800.00│3551│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│28950.00 │30400.00│1450.00 │9718│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│288000.00 │285000.0│-6000.00│205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│40550.00 │39550.00│-1150.00│447 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│67300.00 │62700.00│-4500.00│32102 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│308500.00 │312000.0│1000.00 │3029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│57400.00 │57200.00│-600.00 │930 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│48750.00 │48850.00│100.00 │2127│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4330.00 │4260.00 │-90.00 │51187 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│271000.00 │277000.0│1500.00 │752 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│120000.00 │119500.0│-2000.00│587 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│102000.00 │100500.0│-1500.00│1014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│28300.00 │28100.00│-200.00 │1449│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│74100.00 │76800.00│2400.00 │2397│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│174700.00 │173700.0│-1300.00│683 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│138300.00 │134000.0│-4900.00│3235│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│323100.00 │329600.0│9200.00 │288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│151400.00 │153400.0│900.00 │882 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42100.00 │43700.00│1100.00 │3407│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│49600.00 │48800.00│-1200.00│5281│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│51900.00 │51800.00│-100.00 │8779│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│25400.00 │25500.00│100.00 │5961│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│51000.00 │50800.00│-100.00 │3877│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28600.00 │28500.00│-450.00 │763 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│66700.00 │67400.00│900.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10100.00 │10200.00│0.00│218 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│38450.00 │39000.00│500.00 │25117 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│134000.00 │136000.0│2000.00 │4011│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│117300.00 │116700.0│800.00 │18427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│144500.00 │146500.0│2000.00 │5092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6140.00 │6330.00 │70.00 │18125 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45200.00 │45000.00│100.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11200.00 │11150.00│-150.00 │6884│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│28200.00 │28350.00│-200.00 │2703│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│67500.00 │66600.00│0.00│3521│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21050.00 │21700.00│300.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38100.00 │38350.00│50.00 │4893│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7680.00 │7790.00 │110.00 │14516 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6920.00 │6940.00 │0.00│70897 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│129000.00 │131500.0│2500.00 │932 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│51700.00 │52400.00│-300.00 │6548│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│9960.00 │10000.00│-50.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│36600.00 │37550.00│650.00 │2474│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│29000.00 │29450.00│300.00 │673 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37350.00 │37900.00│550.00 │873 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16500.00 │16200.00│100.00 │3307│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│137000.00 │138500.0│1500.00 │312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9950.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │43650.00 │43735.00│-585.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12690.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11885.00 │11875.00│-75.00 │32 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19460.00│0.00│0 │
│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)!