[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│82100.00 │82000.00│-100.00 │988230 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│324500.00 │328000.0│4500.00 │22743 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│338000.00 │342000.0│4500.00 │24926 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33200.00 │33600.00│350.00 │40514 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│27100.00 │26300.00│-950.00 │250796 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│241500.00 │244000.0│3000.00 │55942 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│46500.00 │46250.00│-300.00 │9028│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│42750.00 │42700.00│-100.00 │70510 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│89900.00 │91600.00│1600.00 │227308 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│285500.00 │287500.0│2500.00 │22775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│617000.00 │616000.0│-8000.00│7028│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│179000.00 │175500.0│-4000.00│27498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│155000.00 │152500.0│-2500.00│34828 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│38950.00 │37900.00│-950.00 │21024 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│52100.00 │52100.00│100.00 │33932 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│100000.00 │99300.00│-700.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│47350.00 │47600.00│0.00│1261│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│84900.00 │85100.00│400.00 │7122│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│142500.00 │139500.0│-3500.00│5566│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46900.00 │46950.00│-100.00 │90209 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│274500.00 │271000.0│-4000.00│20673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│111500.00 │112000.0│500.00 │1543│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23650.00 │23500.00│-100.00 │172579 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│58000.00 │57900.00│-200.00 │35827 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│813000.00 │806000.0│-8000.00│7962│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10000.00 │9970.00 │-10.00 │20591 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│17200.00 │15000.00│-2150.00│198676 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│127500.00 │127500.0│-1500.00│329420 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44950.00 │44400.00│-550.00 │57677 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│159500.00 │160000.0│-500.00 │1165│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│53800.00 │54600.00│900.00 │6834│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│362500.00 │363000.0│500.00 │18207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│32500.00 │32750.00│450.00 │148703 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15450.00 │15500.00│50.00 │24508 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│102000.00 │100500.0│-1500.00│5216│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│437500.00 │436500.0│-1500.00│335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│11050.00 │10950.00│-50.00 │8354│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│28800.00 │29150.00│500.00 │2791│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│20800.00 │21000.00│200.00 │2373│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│31650.00 │25350.00│-6500.00│1903647 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│121500.00 │125500.0│3500.00 │967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│268000.00 │274000.0│-8000.00│8715│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│83700.00 │83600.00│-100.00 │13855 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│7080.00 │7150.00 │90.00 │215871 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│34050.00 │34050.00│200.00 │891 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│48000.00 │49700.00│2300.00 │24528 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│842000.00 │849000.0│3000.00 │3280│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│39600.00 │39900.00│100.00 │3859│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│109500.00 │109500.0│0.00│2619│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│34700.00 │35350.00│750.00 │32836 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│56600.00 │57800.00│1400.00 │73312 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│88400.00 │89100.00│600.00 │9980│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│97800.00 │97500.00│100.00 │42241 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28700.00 │28600.00│0.00│6221│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│8030.00 │7960.00 │-50.00 │5452│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9530.00 │9470.00 │-30.00 │9152│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18700.00 │18500.00│-300.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│30350.00 │30550.00│50.00 │946 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│212500.00 │214000.0│2000.00 │3470│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13100.00 │13100.00│50.00 │4269│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│125000.00 │123000.0│-3500.00│8107│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│271000.00 │270000.0│-1000.00│1258│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6100.00 │6340.00 │230.00 │10292 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│228000.00 │222500.0│-6500.00│7217│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8820.00 │8780.00 │-30.00 │2040│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│186500.00 │188500.0│0.00│2322│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│272000.00 │272500.0│-1000.00│4629│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│25100.00 │24500.00│-550.00 │594 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│142000.00 │143000.0│1500.00 │11187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32250.00 │32800.00│750.00 │6429│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3800.00 │3840.00 │30.00 │10611 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│45250.00 │44450.00│-550.00 │44825 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│194000.00 │198500.0│4000.00 │5136│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│87700.00 │85500.00│-2700.00│8741│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│23700.00 │24500.00│850.00 │5366│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│127000.00 │129000.0│2500.00 │92234 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19150.00 │19100.00│-50.00 │3356│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19450.00 │19300.00│-350.00 │1636│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32200.00 │31850.00│-50.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│62500.00 │61700.00│-300.00 │4091│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8480.00 │8500.00 │-10.00 │9702│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│268000.00 │269000.0│4500.00 │31942 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│49550.00 │48150.00│-2050.00│3228│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1530000.00│1523000.│-13000.0│247 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│76900.00 │77800.00│900.00 │1192│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│217000.00 │219500.0│2500.00 │1592│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│70100.00 │69500.00│-1100.00│267 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│79800.00 │78700.00│-1100.00│6530│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│333000.00 │332500.0│500.00 │103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17300.00 │17450.00│100.00 │2642│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│7090.00 │7060.00 │-30.00 │1155│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│51100.00 │51000.00│0.00│844 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│475500.00 │473000.0│-1500.00│521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│112000.00 │110500.0│-1500.00│140 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│312500.00 │312500.0│-2500.00│213 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│38400.00 │38200.00│-200.00 │3716│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│82200.00 │82600.00│600.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64100.00 │64100.00│0.00│471 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│49550.00 │45700.00│-3950.00│14558 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│89700.00 │90200.00│400.00 │7059│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│30900.00 │32150.00│1450.00 │16311 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│303000.00 │300500.0│-2500.00│202 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│43500.00 │43650.00│200.00 │1282│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│71700.00 │72500.00│900.00 │18450 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│306000.00 │305000.0│-500.00 │936 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│60500.00 │60300.00│-400.00 │1117│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│45950.00 │45500.00│-600.00 │234 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4470.00 │4450.00 │-40.00 │5926│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│255000.00 │251500.0│-6000.00│1066│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│127500.00 │129000.0│500.00 │260 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│99600.00 │98000.00│-1500.00│1001│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│28300.00 │27700.00│-150.00 │469 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│86900.00 │86800.00│-100.00 │1465│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│171800.00 │170600.0│-1400.00│107 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│133200.00 │131000.0│-700.00 │372 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│317600.00 │315400.0│-2400.00│16 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│164700.00 │165400.0│500.00 │780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42700.00 │42200.00│-450.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│51800.00 │51300.00│-500.00 │3725│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│57200.00 │56900.00│-300.00 │5085│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24600.00 │23900.00│-900.00 │1749│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50100.00 │49450.00│-850.00 │2038│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29150.00 │29250.00│100.00 │670 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│68100.00 │68200.00│600.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10550.00 │10500.00│0.00│879 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│45550.00 │43550.00│-2400.00│27398 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│140500.00 │138500.0│-1500.00│8500│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│117200.00 │119700.0│2100.00 │27152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│143000.00 │142000.0│-1500.00│3014│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6200.00 │6170.00 │0.00│1594│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│48000.00 │47350.00│-650.00 │277 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11700.00 │11650.00│0.00│4326│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│31000.00 │31900.00│900.00 │7219│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│67200.00 │67300.00│500.00 │4763│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21700.00 │21200.00│-400.00 │1180│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│39450.00 │39450.00│-100.00 │1711│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│8200.00 │8200.00 │110.00 │29211 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6450.00 │6580.00 │160.00 │35669 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│134000.00 │132500.0│-1000.00│462 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│56800.00 │55700.00│-1200.00│2933│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10250.00 │10400.00│100.00 │1628│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│37800.00 │37500.00│-400.00 │401 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│29750.00 │28850.00│-650.00 │1476│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37800.00 │37350.00│-400.00 │336 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│18700.00 │18900.00│-50.00 │11140 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│140500.00 │140500.0│-1000.00│583 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10105.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │44770.00 │43990.00│1350.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12805.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12060.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19955.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>