[표] 코스피 지수선물·옵션 시세표(29일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│82000.00 │80900.00│-700.00 │955591 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│326000.00 │323000.0│-3500.00│6138│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│351000.00 │347500.0│-4500.00│16419 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32150.00 │31850.00│-250.00 │43993 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│25000.00 │24950.00│0.00│30142 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│240500.00 │239500.0│-1500.00│27788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45450.00 │45000.00│-750.00 │6923│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│41350.00 │40900.00│-550.00 │45450 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│90000.00 │89500.00│0.00│119011 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│291500.00 │289000.0│-1500.00│9975│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│684000.00 │692000.0│8000.00 │16997 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│174000.00 │176000.0│2000.00 │22462 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│164500.00 │160500.0│-3500.00│44549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│37000.00 │37150.00│-150.00 │3816│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│55200.00 │54100.00│-1100.00│38449 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│104500.00 │101000.0│-4000.00│504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46650.00 │46300.00│-750.00 │4469│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84700.00 │84300.00│-500.00 │4437│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│136500.00 │135500.0│-500.00 │2239│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│46900.00 │46400.00│-700.00 │46605 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│286000.00 │282500.0│-1000.00│23922 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│109000.00 │107000.0│-2000.00│675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24050.00 │23900.00│-250.00 │87712 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│56500.00 │56100.00│-600.00 │44500 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│841000.00 │846000.0│22000.00│7666│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9560.00 │9480.00 │-80.00 │26251 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│127500.00 │125000.0│-1500.00│138604 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│44100.00 │43250.00│-550.00 │23894 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│164000.00 │162000.0│-2500.00│4478│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52900.00 │53500.00│1100.00 │3019│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│410000.00 │411500.0│4000.00 │40165 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31550.00 │31550.00│-50.00 │52734 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15300.00 │15250.00│-50.00 │39341 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│103500.00 │102500.0│-3500.00│6954│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│439500.00 │436500.0│-3000.00│810 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10650.00 │10550.00│-100.00 │2537│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│28150.00 │28000.00│-100.00 │1283│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│23500.00 │23300.00│-350.00 │15764 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23100.00 │24000.00│850.00 │363094 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│115500.00 │116000.0│0.00│719 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│270500.00 │269000.0│-1000.00│2515│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│81100.00 │80100.00│-1600.00│5855│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6670.00 │6770.00 │70.00 │222331 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34400.00 │34400.00│-350.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│46700.00 │47250.00│750.00 │4791│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│840000.00 │824000.0│4000.00 │4301│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│38000.00 │37700.00│-150.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│108500.00 │102500.0│-6000.00│19416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│32600.00 │33000.00│450.00 │10170 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│58300.00 │57800.00│-500.00 │33581 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│101500.00 │99200.00│-4800.00│32805 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│96500.00 │97300.00│-200.00 │34580 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27100.00 │27200.00│0.00│2980│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7770.00 │7770.00 │-80.00 │11905 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9210.00 │9210.00 │-60.00 │4234│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16700.00 │16850.00│100.00 │2443│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│31550.00 │30700.00│-650.00 │2295│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│226500.00 │222000.0│-3000.00│3292│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12950.00 │12800.00│-200.00 │1089│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│118500.00 │119000.0│2000.00 │5804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│285000.00 │281000.0│-4500.00│2120│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6000.00 │6040.00 │30.00 │4485│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│228500.00 │219000.0│-8000.00│10219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│9400.00 │10450.00│1070.00 │73999 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│186000.00 │186000.0│-1000.00│1301│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│255500.00 │255000.0│500.00 │8417│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24500.00 │24600.00│0.00│2174│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│137500.00 │137500.0│0.00│4671│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31600.00 │31350.00│-450.00 │2116│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3840.00 │3780.00 │-100.00 │24503 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│46000.00 │45950.00│550.00 │75377 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│212000.00 │208500.0│-4000.00│4581│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│87500.00 │89100.00│1200.00 │4436│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│26250.00 │25950.00│-300.00 │9996│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│156500.00 │158500.0│2500.00 │244356 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18250.00 │18100.00│-250.00 │4980│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19100.00 │18700.00│-350.00 │495 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│30750.00 │30450.00│-100.00 │1930│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│83900.00 │81800.00│-1700.00│12619 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8600.00 │8590.00 │-10.00 │3118│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│267000.00 │266000.0│-1000.00│9017│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│50400.00 │50500.00│-200.00 │2510│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1759000.00│1755000.│5000.00 │813 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│65100.00 │64800.00│-300.00 │6830│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│220500.00 │220000.0│-2500.00│2556│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│72400.00 │76500.00│3900.00 │15467 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78400.00 │79400.00│1100.00 │2976│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│325500.00 │333500.0│8000.00 │1830│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16800.00 │16600.00│-200.00 │5109│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6690.00 │6690.00 │-70.00 │361 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│55200.00 │55400.00│-400.00 │3527│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│460000.00 │460500.0│-1500.00│587 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│106500.00 │105500.0│-1000.00│168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│335000.00 │338500.0│4500.00 │1103│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37550.00 │37550.00│500.00 │2373│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│81000.00 │81100.00│-200.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│62900.00 │63700.00│700.00 │578 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42750.00 │43450.00│450.00 │3891│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│87900.00 │88400.00│400.00 │1204│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30350.00 │30200.00│-400.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│315500.00 │316000.0│0.00│105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42100.00 │42500.00│200.00 │752 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65800.00 │65800.00│0.00│7480│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│285000.00 │284000.0│-500.00 │1878│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│57700.00 │58000.00│200.00 │1459│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43650.00 │44400.00│250.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4680.00 │4660.00 │-40.00 │6978│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│247000.00 │240500.0│-4500.00│387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│130000.00 │130000.0│500.00 │217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│96700.00 │98400.00│3000.00 │2365│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28950.00 │28650.00│-350.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│79100.00 │78300.00│-800.00 │2178│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│234100.00 │233900.0│-300.00 │317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│127800.00 │124100.0│-5700.00│497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│343500.00 │351300.0│10600.00│332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│178800.00 │179900.0│1000.00 │845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│42050.00 │41800.00│400.00 │2767│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│48000.00 │47600.00│-400.00 │3291│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53000.00 │52700.00│-200.00 │3010│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│24000.00 │24300.00│100.00 │2896│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49350.00 │49000.00│50.00 │955 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│30200.00 │30400.00│-250.00 │4046│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│69000.00 │71200.00│2500.00 │723 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10300.00 │10300.00│50.00 │189 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│54500.00 │59400.00│4200.00 │48886 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│133000.00 │134000.0│2500.00 │8961│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│115800.00 │115300.0│-500.00 │12956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│144500.00 │144500.0│500.00 │1601│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5810.00 │5890.00 │50.00 │2848│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│54900.00 │56000.00│1100.00 │777 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11750.00 │11600.00│-250.00 │12526 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│31200.00 │31000.00│-150.00 │1201│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│73100.00 │72900.00│-100.00 │7157│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21450.00 │22200.00│700.00 │3471│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│39950.00 │39900.00│-200.00 │3586│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8350.00 │8290.00 │-210.00 │8322│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8550.00 │8520.00 │-50.00 │121935 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│155500.00 │158000.0│3000.00 │5181│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│60500.00 │60700.00│600.00 │17121 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10450.00 │10850.00│400.00 │8790│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38050.00 │38000.00│-50.00 │1330│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28250.00 │28350.00│100.00 │1293│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│40500.00 │39800.00│-250.00 │1357│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│19450.00 │19600.00│150.00 │3216│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│138500.00 │139000.0│1000.00 │312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10285.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │44570.00 │44570.00│20.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12765.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11980.00 │11975.00│-110.00 │20 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20205.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>