[표] 코스피 지수선물·옵션 시세표(1일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80700.00 │80100.00│-800.00 │632442 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│321000.00 │315000.0│-6500.00│5618│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│347500.00 │345000.0│-3500.00│10864 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│31850.00 │31600.00│-250.00 │23540 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│24900.00 │24650.00│-300.00 │60907 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│239000.00 │243500.0│4000.00 │70905 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45000.00 │44400.00│-600.00 │3946│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│40650.00 │40150.00│-450.00 │30642 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│89500.00 │90700.00│1100.00 │196927 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│291000.00 │287500.0│-4500.00│17041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│704000.00 │724000.0│24000.00│32515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│177500.00 │177000.0│-500.00 │19348 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│164000.00 │161500.0│-2000.00│36531 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│36950.00 │36650.00│-400.00 │3757│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│53800.00 │53500.00│-300.00 │17733 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│101500.00 │99800.00│-1700.00│643 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46350.00 │46250.00│0.00│3795│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84400.00 │84600.00│200.00 │3863│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│133500.00 │131500.0│-2500.00│1818│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│46200.00 │45350.00│-700.00 │34702 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│297000.00 │270000.0│-26500.0│214997 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│107000.00 │106000.0│-500.00 │1020│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24350.00 │24350.00│0.00│68092 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│56000.00 │54900.00│-900.00 │34160 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│851000.00 │845000.0│-1000.00│20386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9480.00 │9380.00 │-80.00 │18716 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│127000.00 │124000.0│-3500.00│185670 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42950.00 │42500.00│-450.00 │15125 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│160000.00 │159500.0│-500.00 │3003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52000.00 │52200.00│500.00 │3223│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│418500.00 │413000.0│-5000.00│50055 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31950.00 │31300.00│-250.00 │36003 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15300.00 │14850.00│-450.00 │34510 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│103500.00 │101500.0│-1500.00│3785│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│433000.00 │431500.0│-500.00 │121 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10450.00 │10400.00│-100.00 │2511│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27700.00 │27500.00│-200.00 │596 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│23300.00 │23650.00│350.00 │17866 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23800.00 │24800.00│1150.00 │392917 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│115000.00 │114000.0│-1500.00│222 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│261500.00 │261500.0│500.00 │1823│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│79900.00 │79300.00│-600.00 │5664│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6720.00 │6670.00 │-90.00 │89726 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34200.00 │34100.00│-150.00 │551 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│46900.00 │47350.00│700.00 │5021│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│822000.00 │835000.0│14000.00│3779│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│37650.00 │36800.00│-950.00 │5688│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│103000.00 │100500.0│-2500.00│7353│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│32750.00 │33000.00│-300.00 │2425│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│58900.00 │58000.00│-300.00 │30503 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│100500.00 │103000.0│1500.00 │12317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│97500.00 │95900.00│-1200.00│26380 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27000.00 │26850.00│-200.00 │5513│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7740.00 │7700.00 │-40.00 │5895│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9280.00 │9180.00 │-70.00 │3701│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16650.00 │16350.00│-300.00 │1745│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30950.00 │30950.00│0.00│1796│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│223500.00 │226500.0│3000.00 │6504│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12850.00 │12750.00│-50.00 │3897│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│120000.00 │123000.0│5500.00 │22030 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│282000.00 │276000.0│-6000.00│3958│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6000.00 │5960.00 │0.00│4265│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│221000.00 │219500.0│0.00│5721│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│10500.00 │10400.00│-150.00 │10175 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│184500.00 │186500.0│1000.00 │985 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│251000.00 │247500.0│-3500.00│4942│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25450.00 │25400.00│400.00 │6487│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│136500.00 │134500.0│-2500.00│3692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31500.00 │31400.00│-350.00 │1886│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3730.00 │3700.00 │-40.00 │103938 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│44550.00 │44550.00│-100.00 │43997 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│209000.00 │206500.0│-3500.00│1741│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│87600.00 │86600.00│-900.00 │4107│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25600.00 │25500.00│-150.00 │5962│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│164000.00 │160500.0│-3000.00│272651 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18100.00 │18000.00│-100.00 │5617│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19000.00 │19100.00│150.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│31150.00 │30650.00│-350.00 │2588│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│84800.00 │85700.00│3300.00 │29341 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8560.00 │8510.00 │-80.00 │2221│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│269000.00 │268000.0│2000.00 │16252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│51300.00 │52000.00│900.00 │2060│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1760000.00│1773000.│16000.00│581 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│64000.00 │63600.00│-300.00 │2781│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│221500.00 │218500.0│-2000.00│1043│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│77000.00 │82200.00│5700.00 │21232 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│79200.00 │81200.00│2200.00 │10853 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│331500.00 │351500.0│17500.00│1628│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16550.00 │16650.00│0.00│5860│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6660.00 │6560.00 │-120.00 │137 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│55100.00 │53600.00│-1500.00│2468│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│462500.00 │454000.0│-8500.00│580 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│104000.00 │105500.0│2500.00 │132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│342500.00 │334000.0│-9500.00│461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37900.00 │37450.00│-750.00 │4193│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│82100.00 │82400.00│400.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63000.00 │66000.00│2500.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43200.00 │42850.00│-400.00 │2112│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│87100.00 │87100.00│-300.00 │1275│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30250.00 │30150.00│-100.00 │3565│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│315000.00 │314000.0│-1000.00│178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42250.00 │41450.00│-1000.00│1351│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│66300.00 │65000.00│-1400.00│10830 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│284000.00 │281500.0│-4000.00│388 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│58200.00 │57800.00│-200.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│44000.00 │44250.00│-100.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4730.00 │4690.00 │-50.00 │5856│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│238500.00 │242500.0│2000.00 │604 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│131500.00 │131500.0│500.00 │538 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│98700.00 │100000.0│1800.00 │2321│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28750.00 │28250.00│-50.00 │1582│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│79000.00 │78400.00│-600.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│234000.00 │238300.0│1900.00 │1597│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│122900.00 │123600.0│500.00 │315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│349200.00 │343000.0│-9200.00│204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│182700.00 │183400.0│500.00 │4125│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│43100.00 │42400.00│-850.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│47750.00 │47500.00│-300.00 │2986│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53200.00 │52600.00│-700.00 │2690│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│24400.00 │24000.00│-400.00 │1630│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49450.00 │48800.00│-500.00 │1003│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│29950.00 │30300.00│250.00 │1906│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│71600.00 │72600.00│1000.00 │292 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10400.00 │10450.00│-50.00 │167 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│58900.00 │58800.00│-300.00 │11453 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│135500.00 │139000.0│4500.00 │11351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│115900.00 │116300.0│800.00 │13053 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│145000.00 │148500.0│5000.00 │6267│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5830.00 │5900.00 │40.00 │2061│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│55200.00 │55600.00│400.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11500.00 │11450.00│0.00│9164│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│31500.00 │31050.00│-450.00 │2132│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│73400.00 │73600.00│400.00 │10000 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21600.00 │21700.00│100.00 │1815│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│40500.00 │40000.00│-550.00 │3339│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8230.00 │8210.00 │-130.00 │11340 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8600.00 │8770.00 │200.00 │87633 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│158000.00 │155500.0│-3000.00│8441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│62500.00 │62500.00│100.00 │4557│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10950.00 │10750.00│-150.00 │1571│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38900.00 │39350.00│450.00 │7365│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28500.00 │28250.00│-350.00 │458 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│42750.00 │42250.00│-300.00 │4435│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│20700.00 │20700.00│100.00 │4626│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│143000.00 │143500.0│1000.00 │3070│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │10320.00 │10310.00│-5.00 │112 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44795.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12695.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12070.00 │12070.00│5.00│30 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20320.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>