[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│82700.00 │82100.00│-100.00 │1304852 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│323000.00 │323500.0│2500.00 │23545 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│347000.00 │337500.0│-8500.00│28906 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33300.00 │33250.00│-50.00 │57851 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│25750.00 │27250.00│1400.00 │538205 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│244000.00 │241000.0│-1000.00│79904 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│46750.00 │46550.00│250.00 │13895 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│42500.00 │42800.00│350.00 │67259 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│90000.00 │90000.00│800.00 │197099 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│290500.00 │285000.0│-3000.00│28724 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│621000.00 │624000.0│6000.00 │8717│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│181000.00 │179500.0│1000.00 │29222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│154500.00 │155000.0│1500.00 │44104 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│35150.00 │38850.00│4000.00 │25876 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│53300.00 │52000.00│-1100.00│47563 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│100500.00 │100000.0│100.00 │2116│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│47600.00 │47600.00│550.00 │2743│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│83900.00 │84700.00│1000.00 │5599│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│147000.00 │143000.0│-1500.00│8022│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│47000.00 │47050.00│250.00 │92079 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│276000.00 │275000.0│1500.00 │20591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│111500.00 │111500.0│1000.00 │1627│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23500.00 │23600.00│250.00 │146815 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57800.00 │58100.00│300.00 │47481 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│811000.00 │814000.0│7000.00 │8820│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10000.00 │9980.00 │20.00 │25404 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│15700.00 │17150.00│1700.00 │204820 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│129500.00 │129000.0│1500.00 │314293 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44900.00 │44950.00│100.00 │34226 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│159000.00 │160500.0│-500.00 │3565│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│52000.00 │53700.00│2400.00 │8722│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│357500.00 │362500.0│5000.00 │20203 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│33200.00 │32300.00│-800.00 │171163 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15000.00 │15450.00│250.00 │27976 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│106500.00 │102000.0│-2500.00│13288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│441000.00 │438000.0│-4500.00│381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10900.00 │11000.00│100.00 │20391 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│28900.00 │28650.00│-150.00 │2911│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│20600.00 │20800.00│250.00 │2848│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│25750.00 │31850.00│6850.00 │1519530 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│121000.00 │122000.0│1500.00 │726 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│281500.00 │282000.0│1500.00 │5400│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│84200.00 │83700.00│-500.00 │9837│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│7070.00 │7060.00 │10.00 │292176 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│33600.00 │33850.00│400.00 │326 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│46800.00 │47400.00│600.00 │15053 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│842000.00 │846000.0│3000.00 │2735│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│39200.00 │39800.00│600.00 │10544 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│111000.00 │109500.0│-500.00 │3505│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│33700.00 │34600.00│900.00 │10226 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│56400.00 │56400.00│400.00 │24503 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│89500.00 │88500.00│-300.00 │14278 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│96800.00 │97400.00│600.00 │59969 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28650.00 │28600.00│-50.00 │9494│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│8030.00 │8010.00 │0.00│17223 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9600.00 │9500.00 │-80.00 │2446│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18650.00 │18800.00│150.00 │2685│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│30700.00 │30500.00│-200.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│214000.00 │212000.0│0.00│6188│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13100.00 │13050.00│0.00│3700│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│129500.00 │126500.0│-3000.00│5462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│272500.00 │271000.0│1000.00 │2642│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6060.00 │6110.00 │50.00 │2428│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│232500.00 │229000.0│-4500.00│6824│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8710.00 │8810.00 │170.00 │1436│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│187500.00 │188500.0│2500.00 │4051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│279500.00 │273500.0│-6000.00│4963│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│24850.00 │25050.00│350.00 │2171│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│141000.00 │141500.0│1000.00 │7181│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│31800.00 │32050.00│500.00 │6770│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3850.00 │3810.00 │-50.00 │5315│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│44550.00 │45000.00│750.00 │66526 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│196000.00 │194500.0│500.00 │2716│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│88000.00 │88200.00│1100.00 │7930│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│23850.00 │23650.00│-150.00 │1755│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│126000.00 │126500.0│2000.00 │88536 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19000.00 │19150.00│350.00 │4717│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19700.00 │19650.00│-50.00 │1257│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32350.00 │31900.00│-250.00 │1051│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│63500.00 │62000.00│-700.00 │6280│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8480.00 │8510.00 │110.00 │8901│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│267500.00 │264500.0│-3500.00│13916 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│50400.00 │50200.00│200.00 │2912│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1536000.00│1536000.│5000.00 │568 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│77500.00 │76900.00│-700.00 │1925│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│215500.00 │217000.0│2000.00 │1356│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│68800.00 │70600.00│1800.00 │878 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│80700.00 │79800.00│-700.00 │6885│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│338000.00 │332000.0│-2000.00│181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17250.00 │17350.00│100.00 │10951 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│7070.00 │7090.00 │20.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│51100.00 │51000.00│0.00│542 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│477500.00 │474500.0│-500.00 │430 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│111000.00 │112000.0│1500.00 │83 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│314500.00 │315000.0│500.00 │198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│38100.00 │38400.00│500.00 │3172│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│80700.00 │82000.00│800.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64400.00 │64100.00│300.00 │644 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│47650.00 │49650.00│3100.00 │27976 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│90300.00 │89800.00│-400.00 │3332│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│30950.00 │30700.00│-250.00 │21644 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│302500.00 │303000.0│2000.00 │388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│42800.00 │43450.00│750.00 │657 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│71000.00 │71600.00│1500.00 │21022 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│307000.00 │305500.0│-1000.00│1597│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│61400.00 │60700.00│-300.00 │1507│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│46000.00 │46100.00│100.00 │465 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4540.00 │4490.00 │-50.00 │7145│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│260000.00 │257500.0│-3500.00│334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│130000.00 │128500.0│-3500.00│367 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│99200.00 │99500.00│100.00 │1856│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27450.00 │27850.00│400.00 │493 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│87100.00 │86900.00│-100.00 │4898│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│173500.00 │172000.0│-1200.00│150 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│129700.00 │131700.0│2800.00 │719 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│319600.00 │317800.0│0.00│14 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│166300.00 │164900.0│-400.00 │1064│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42350.00 │42650.00│300.00 │209 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│52000.00 │51800.00│-300.00 │6687│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│57600.00 │57200.00│-100.00 │8486│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24800.00 │24800.00│0.00│764 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50800.00 │50300.00│-300.00 │1161│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29100.00 │29150.00│50.00 │231 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│68400.00 │67600.00│-2200.00│54 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10650.00 │10500.00│-200.00 │442 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│44350.00 │45950.00│1950.00 │19701 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│137500.00 │140000.0│3500.00 │5858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│119500.00 │117600.0│-1800.00│15571 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│144500.00 │143500.0│-1000.00│7556│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6190.00 │6170.00 │-20.00 │2365│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│46950.00 │48000.00│1600.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11550.00 │11650.00│100.00 │8153│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│30100.00 │31000.00│1300.00 │4808│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│66500.00 │66800.00│400.00 │3479│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21050.00 │21600.00│550.00 │1973│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38800.00 │39550.00│1100.00 │5451│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7850.00 │8090.00 │290.00 │8826│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6650.00 │6420.00 │-250.00 │57522 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│135500.00 │133500.0│-500.00 │597 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│57800.00 │56900.00│-700.00 │4645│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10300.00 │10300.00│0.00│1019│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│38250.00 │37900.00│-100.00 │763 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│29100.00 │29500.00│500.00 │1114│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37950.00 │37750.00│-100.00 │289 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│19250.00 │18950.00│-300.00 │2339│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│141000.00 │141500.0│2000.00 │360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10040.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │42835.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12805.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12125.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19940.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>