[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│82800.00 │83300.00│700.00 │2115003 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│253500.00 │270000.0│18500.00│45574 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│289500.00 │293000.0│12500.00│42929 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24150.00 │24700.00│700.00 │72173 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│27300.00 │27250.00│100.00 │227708 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│205500.00 │207500.0│4500.00 │156849 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│42800.00 │43750.00│1450.00 │14048 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│33500.00 │33900.00│1450.00 │154895 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│62600.00 │63300.00│1200.00 │127419 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│286500.00 │305000.0│21000.00│89051 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│690000.00 │701000.0│27000.00│34397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│177000.00 │183000.0│7000.00 │48523 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│139500.00 │151000.0│14000.00│349623 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│32500.00 │32250.00│200.00 │4008│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│43200.00 │44750.00│2500.00 │50036 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│98000.00 │108000.0│10100.00│39582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│39250.00 │39550.00│1050.00 │4364│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83000.00 │83000.00│-100.00 │8135│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│120500.00 │119500.0│1500.00 │6578│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│35750.00 │36800.00│2100.00 │158154 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│264500.00 │264500.0│8000.00 │140672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│95500.00 │95000.00│900.00 │3275│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│19400.00 │19500.00│200.00 │155313 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│45500.00 │46200.00│2150.00 │199584 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│904000.00 │966000.0│78000.00│50916 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│10100.00 │10000.00│110.00 │23021 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8300.00 │8470.00 │300.00 │28773 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│134000.00 │136000.0│4000.00 │436782 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│40300.00 │41000.00│1500.00 │27239 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│155500.00 │169000.0│14000.00│42400 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│37250.00 │37150.00│100.00 │1232│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│289000.00 │290000.0│0.00│34943 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│28450.00 │28300.00│0.00│54921 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│12450.00 │12500.00│100.00 │207837 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│75300.00 │75800.00│2000.00 │37119 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│442500.00 │444000.0│3500.00 │2657│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8900.00 │8870.00 │150.00 │9098│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│26700.00 │27000.00│500.00 │2536│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│15200.00 │16350.00│1250.00 │6558│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│14400.00 │14250.00│150.00 │38624 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│103500.00 │107000.0│4000.00 │5294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│291000.00 │304000.0│19500.00│31052 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│79200.00 │80900.00│2900.00 │34690 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7450.00 │7360.00 │20.00 │62347 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│31850.00 │32150.00│700.00 │853 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│30850.00 │30900.00│550.00 │5668│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│950000.00 │953000.0│0.00│4501│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│34800.00 │35700.00│1500.00 │3743│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│89100.00 │89100.00│1800.00 │34464 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│29100.00 │28400.00│-300.00 │10010 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│40600.00 │40700.00│1100.00 │41246 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│68600.00 │70800.00│3000.00 │17056 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│81700.00 │82900.00│1500.00 │30189 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23450.00 │23500.00│100.00 │3529│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5690.00 │5790.00 │230.00 │10382 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│6950.00 │7290.00 │490.00 │5677│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16400.00 │16250.00│0.00│489 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│26700.00 │27200.00│750.00 │2893│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│182500.00 │188000.0│6000.00 │10279 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│12450.00 │12200.00│150.00 │18240 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│101500.00 │99700.00│3000.00 │13816 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│282000.00 │297000.0│23500.00│51294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│5080.00 │5100.00 │50.00 │23638 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│165000.00 │172500.0│11000.00│11100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6110.00 │6120.00 │10.00 │666 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│205500.00 │206000.0│2000.00 │14196 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│201000.00 │201000.0│1000.00 │3129│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20650.00 │20700.00│350.00 │7533│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│141500.00 │146000.0│5500.00 │25475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│29500.00 │31000.00│1850.00 │27421 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2750.00 │3380.00 │730.00 │479221 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│56800.00 │55700.00│2400.00 │303963 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│189000.00 │200000.0│14000.00│32588 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│53100.00 │54000.00│1400.00 │5478│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22450.00 │24100.00│1700.00 │3504│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│402000.00 │404000.0│7500.00 │37250 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15550.00 │15200.00│-350.00 │28009 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│21450.00 │21750.00│800.00 │11235 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│35750.00 │36000.00│50.00 │6238│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│184000.00 │189000.0│5000.00 │7115│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│8370.00 │8400.00 │10.00 │3123│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│355000.00 │360000.0│5500.00 │34012 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│43050.00 │43200.00│-650.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1593000.00│1610000.│18000.00│558 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│55700.00 │55400.00│400.00 │2265│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│187000.00 │189500.0│4500.00 │2177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│83600.00 │91400.00│7000.00 │7657│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│72900.00 │73800.00│1100.00 │1762│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│384000.00 │396000.0│16500.00│836 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│16100.00 │16500.00│600.00 │11381 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4990.00 │4910.00 │-40.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43200.00 │43600.00│1200.00 │1317│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│409500.00 │406500.0│0.00│702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│111000.00 │107000.0│-2000.00│1009│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│204000.00 │205000.0│2500.00 │248 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│35400.00 │35400.00│350.00 │1947│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│87600.00 │88200.00│900.00 │74 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│76500.00 │75000.00│-2100.00│4490│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28850.00 │29150.00│500.00 │1174│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│73500.00 │74700.00│2000.00 │988 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│26200.00 │25900.00│50.00 │1487│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│299500.00 │300500.0│1500.00 │178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│30650.00 │30100.00│-250.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│66800.00 │67500.00│1700.00 │21472 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│238500.00 │239000.0│1500.00 │1842│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│51800.00 │51500.00│0.00│1097│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│31700.00 │32400.00│1000.00 │2099│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3820.00 │3790.00 │30.00 │12642 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│287000.00 │292000.0│14500.00│7048│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│99100.00 │97300.00│-1100.00│345 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│80300.00 │80500.00│200.00 │244 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│23250.00 │23150.00│300.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│57800.00 │57200.00│-200.00 │1794│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│165400.00 │160000.0│300.00 │105 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│158800.00 │158500.0│200.00 │260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│344700.00 │341000.0│3000.00 │568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│149100.00 │147700.0│-700.00 │1674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│40200.00 │40150.00│450.00 │1346│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│31900.00 │32950.00│1700.00 │11429 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│42500.00 │44350.00│2200.00 │13126 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16400.00 │16200.00│-100.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│46300.00 │45750.00│50.00 │3046│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│35650.00 │35750.00│0.00│1112│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│86900.00 │99200.00│13300.00│20234 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10950.00 │10950.00│100.00 │1743│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29050.00 │29050.00│100.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│130500.00 │130000.0│500.00 │3258│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│150100.00 │154800.0│5800.00 │46262 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│130500.00 │129000.0│-500.00 │4502│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8280.00 │8000.00 │-340.00 │14249 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│36800.00 │36550.00│100.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9800.00 │9850.00 │260.00 │33823 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│28250.00 │28150.00│500.00 │8250│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│52900.00 │53000.00│400.00 │6539│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│39700.00 │39050.00│-400.00 │2508│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36700.00 │36650.00│-200.00 │948 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6750.00 │6860.00 │130.00 │5908│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│5170.00 │5060.00 │-30.00 │9618│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│103000.00 │102500.0│1000.00 │850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│54800.00 │54100.00│200.00 │7354│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│12350.00 │12300.00│500.00 │46543 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│45400.00 │45050.00│400.00 │722 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│35750.00 │35700.00│50.00 │9273│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│43200.00 │42950.00│250.00 │7108│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│22500.00 │22200.00│0.00│755 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10290.00 │10435.00│225.00 │181 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │53245.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11020.00 │11135.00│330.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12075.00 │12120.00│120.00 │386 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │18450.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>