[표] 코스피 지수선물·옵션 시세표(30일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│81100.00 │80900.00│0.00│749309 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│323000.00 │321500.0│-1500.00│5486│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│349000.00 │348500.0│1000.00 │21934 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│31850.00 │31850.00│0.00│26439 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│25000.00 │24950.00│0.00│56952 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│240500.00 │239500.0│0.00│27750 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45050.00 │45000.00│0.00│2083│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│40750.00 │40600.00│-300.00 │41842 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│89500.00 │89600.00│100.00 │117016 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│289000.00 │292000.0│3000.00 │12932 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│691000.00 │700000.0│8000.00 │22488 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│176500.00 │177500.0│1500.00 │7727│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│162000.00 │163500.0│3000.00 │57335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│37250.00 │37050.00│-100.00 │4891│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│54100.00 │53800.00│-300.00 │30079 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│102000.00 │101500.0│500.00 │448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46300.00 │46250.00│-50.00 │1562│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84400.00 │84400.00│100.00 │3448│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│136000.00 │134000.0│-1500.00│1710│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│46500.00 │46050.00│-350.00 │27502 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│283500.00 │296500.0│14000.00│71313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│107000.00 │106500.0│-500.00 │675 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24100.00 │24350.00│450.00 │127126 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│55800.00 │55800.00│-300.00 │18406 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│847000.00 │846000.0│0.00│13329 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9480.00 │9460.00 │-20.00 │20472 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│126500.00 │127500.0│2500.00 │219229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│43300.00 │42950.00│-300.00 │21686 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│161000.00 │160000.0│-2000.00│2498│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52900.00 │51700.00│-1800.00│2583│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│414500.00 │418000.0│6500.00 │88239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31550.00 │31550.00│0.00│27345 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15250.00 │15300.00│50.00 │30400 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│102500.00 │103000.0│500.00 │3177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│436000.00 │432000.0│-4500.00│171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10500.00 │10500.00│-50.00 │1723│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27900.00 │27700.00│-300.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│23300.00 │23300.00│0.00│10500 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23900.00 │23650.00│-350.00 │164096 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│116000.00 │115500.0│-500.00 │225 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│267500.00 │261000.0│-8000.00│7149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│80000.00 │79900.00│-200.00 │5087│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6800.00 │6760.00 │-10.00 │83484 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34400.00 │34250.00│-150.00 │626 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│47350.00 │46650.00│-600.00 │3530│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│823000.00 │821000.0│-3000.00│1774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│37750.00 │37750.00│50.00 │1995│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│102500.00 │103000.0│500.00 │1379│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│33000.00 │33300.00│300.00 │1614│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│58100.00 │58300.00│500.00 │54680 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│98900.00 │101500.0│2300.00 │12876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│97100.00 │97100.00│-200.00 │19951 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27000.00 │27050.00│-150.00 │1890│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7750.00 │7740.00 │-30.00 │9189│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9260.00 │9250.00 │40.00 │7180│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16800.00 │16650.00│-200.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30750.00 │30950.00│250.00 │1747│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│223000.00 │223500.0│1500.00 │7712│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12800.00 │12800.00│0.00│1306│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│119000.00 │117500.0│-1500.00│679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│280000.00 │282000.0│1000.00 │2814│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6040.00 │5960.00 │-80.00 │2812│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│220000.00 │219500.0│500.00 │8426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│10350.00 │10550.00│100.00 │14487 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│186500.00 │185500.0│-500.00 │389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│256000.00 │251000.0│-4000.00│4079│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25000.00 │25000.00│400.00 │595 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│137500.00 │137000.0│-500.00 │4477│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31350.00 │31750.00│400.00 │1875│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3750.00 │3740.00 │-40.00 │123944 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│45700.00 │44650.00│-1300.00│60109 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│209000.00 │210000.0│1500.00 │3130│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│89800.00 │87500.00│-1600.00│3180│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25800.00 │25650.00│-300.00 │7412│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│159000.00 │163500.0│5000.00 │525504 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18050.00 │18100.00│0.00│3357│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│18800.00 │18950.00│250.00 │891 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│30450.00 │31000.00│550.00 │1106│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│82900.00 │82400.00│600.00 │9668│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8560.00 │8590.00 │0.00│3109│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│266500.00 │266000.0│0.00│13971 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│50800.00 │51100.00│600.00 │1739│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1762000.00│1757000.│2000.00 │337 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│64500.00 │63900.00│-900.00 │2481│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│219500.00 │220500.0│500.00 │3959│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│76300.00 │76500.00│0.00│5474│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│79400.00 │79000.00│-400.00 │2716│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│335000.00 │334000.0│500.00 │667 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16600.00 │16650.00│50.00 │2832│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6640.00 │6680.00 │-10.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│54900.00 │55100.00│-300.00 │3155│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│462500.00 │462500.0│2000.00 │501 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│105000.00 │103000.0│-2500.00│123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│341500.00 │343500.0│5000.00 │689 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37700.00 │38200.00│650.00 │3975│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│81000.00 │82000.00│900.00 │962 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63400.00 │63500.00│-200.00 │337 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43500.00 │43250.00│-200.00 │1815│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│87800.00 │87400.00│-1000.00│900 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30150.00 │30250.00│50.00 │2904│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│314500.00 │315000.0│-1000.00│221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42350.00 │42450.00│-50.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65700.00 │66400.00│600.00 │6162│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│285500.00 │285500.0│1500.00 │770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│58200.00 │58000.00│0.00│1008│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│44350.00 │44350.00│-50.00 │234 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4660.00 │4740.00 │80.00 │11628 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│240000.00 │240500.0│0.00│582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│131500.00 │131000.0│1000.00 │1731│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│98400.00 │98200.00│-200.00 │2013│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28600.00 │28300.00│-350.00 │581 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│78400.00 │79000.00│700.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│233200.00 │236400.0│2500.00 │1202│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│123800.00 │123100.0│-1000.00│689 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│348900.00 │352200.0│900.00 │341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│180900.00 │182900.0│3000.00 │2417│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│42450.00 │43250.00│1450.00 │2258│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│47750.00 │47800.00│200.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│52600.00 │53300.00│600.00 │3474│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│24300.00 │24400.00│100.00 │2094│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49300.00 │49300.00│300.00 │1902│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│30150.00 │30050.00│-350.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│70700.00 │71600.00│400.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10250.00 │10500.00│200.00 │395 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│59500.00 │59100.00│-300.00 │32227 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│135500.00 │134500.0│500.00 │4348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│114600.00 │115500.0│200.00 │16520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│145000.00 │143500.0│-1000.00│4043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5920.00 │5860.00 │-30.00 │992 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│55700.00 │55200.00│-800.00 │1261│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11650.00 │11450.00│-150.00 │6389│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│30850.00 │31500.00│500.00 │3256│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│73200.00 │73200.00│300.00 │7152│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│22150.00 │21600.00│-600.00 │3303│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│40150.00 │40550.00│650.00 │2134│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8250.00 │8340.00 │50.00 │5711│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8650.00 │8570.00 │50.00 │82243 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│158500.00 │158500.0│500.00 │3598│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│60700.00 │62400.00│1700.00 │8644│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10750.00 │10900.00│50.00 │1735│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38000.00 │38900.00│900.00 │3883│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28500.00 │28600.00│250.00 │1674│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│40100.00 │42550.00│2750.00 │11983 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│19800.00 │20600.00│1000.00 │14324 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│139000.00 │142500.0│3500.00 │1685│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10265.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44570.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12725.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11975.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20130.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>