[표] 코스피 지수선물·옵션 시세표(2일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80000.00 │80000.00│-100.00 │270677 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│316000.00 │318500.0│3500.00 │3811│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│347000.00 │344500.0│-500.00 │14356 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│31600.00 │31850.00│250.00 │25654 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│24600.00 │24750.00│100.00 │34885 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│243000.00 │239000.0│-4500.00│55295 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44350.00 │44200.00│-200.00 │5151│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│40200.00 │40300.00│150.00 │31669 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│90600.00 │89900.00│-800.00 │152922 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│287500.00 │284000.0│-3500.00│11515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│729000.00 │724000.0│0.00│20591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│177000.00 │178000.0│1000.00 │12461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│163500.00 │163500.0│2000.00 │39956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│36550.00 │36850.00│200.00 │3710│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│53700.00 │54100.00│600.00 │31179 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│100500.00 │99500.00│-300.00 │2674│
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46800.00 │46900.00│650.00 │5801│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84400.00 │84400.00│-200.00 │4929│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│133500.00 │135500.0│4000.00 │8079│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│45400.00 │45300.00│-50.00 │33642 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│266500.00 │270500.0│500.00 │101139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│106500.00 │105500.0│-500.00 │556 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24350.00 │24800.00│450.00 │177667 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│54900.00 │54400.00│-500.00 │30312 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│854000.00 │847000.0│2000.00 │6850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9400.00 │9380.00 │0.00│10300 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│122500.00 │122000.0│-2000.00│152031 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42500.00 │43700.00│1200.00 │33255 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│159000.00 │157000.0│-2500.00│2823│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52300.00 │51500.00│-700.00 │2126│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│413000.00 │413500.0│500.00 │41973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31450.00 │31400.00│100.00 │20411 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│14850.00 │15100.00│250.00 │15326 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│103000.00 │106000.0│4500.00 │11478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│430500.00 │431500.0│0.00│78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10400.00 │10450.00│50.00 │3544│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27350.00 │27550.00│50.00 │1222│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│24050.00 │23550.00│-100.00 │33021 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│25350.00 │24650.00│-150.00 │239232 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│114000.00 │113500.0│-500.00 │238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│261000.00 │262500.0│1000.00 │2758│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│79300.00 │79200.00│-100.00 │5825│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6700.00 │7000.00 │330.00 │231727 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34200.00 │34200.00│100.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│47900.00 │48400.00│1050.00 │12665 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│835000.00 │814000.0│-21000.0│3492│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│36700.00 │36700.00│-100.00 │4554│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│100500.00 │100500.0│0.00│11507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│32550.00 │32950.00│-50.00 │8695│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│58000.00 │60000.00│2000.00 │87038 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│102500.00 │98000.00│-5000.00│9965│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│95600.00 │95900.00│0.00│29225 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│26800.00 │26800.00│-50.00 │1999│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7640.00 │7750.00 │50.00 │9645│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9160.00 │9210.00 │30.00 │2550│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16350.00 │16400.00│50.00 │1448│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│31000.00 │31100.00│150.00 │1794│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│228000.00 │223500.0│-3000.00│3877│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12750.00 │12600.00│-150.00 │1561│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│123500.00 │122000.0│-1000.00│4829│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│275500.00 │276000.0│0.00│1544│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5970.00 │5980.00 │20.00 │6571│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│220000.00 │219000.0│-500.00 │3021│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│10400.00 │10300.00│-100.00 │2783│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│186000.00 │186000.0│-500.00 │770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│248500.00 │249500.0│2000.00 │4391│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25500.00 │25250.00│-150.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│134500.00 │134000.0│-500.00 │3980│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31450.00 │31400.00│0.00│3583│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3700.00 │3780.00 │80.00 │42076 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│44500.00 │44300.00│-250.00 │33730 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│206000.00 │205500.0│-1000.00│1275│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│87000.00 │88500.00│1900.00 │14411 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25550.00 │26300.00│800.00 │13190 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│159000.00 │159500.0│-1000.00│312986 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│17950.00 │18000.00│0.00│2921│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19050.00 │18950.00│-150.00 │677 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│30450.00 │30700.00│50.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│86400.00 │84000.00│-1700.00│7546│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8550.00 │8570.00 │60.00 │4316│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│267000.00 │265000.0│-3000.00│11215 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│52400.00 │51400.00│-600.00 │1913│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1766000.00│1730000.│-43000.0│873 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│64100.00 │63800.00│200.00 │2431│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│218000.00 │223500.0│5000.00 │2552│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│82000.00 │83700.00│1500.00 │7071│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│81300.00 │81400.00│200.00 │4026│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│351500.00 │354000.0│2500.00 │823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16600.00 │16800.00│150.00 │3959│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6550.00 │6380.00 │-180.00 │2701│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│54200.00 │56200.00│2600.00 │3118│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│452500.00 │448500.0│-5500.00│1991│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│105000.00 │105500.0│0.00│162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│337000.00 │338500.0│4500.00 │987 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37150.00 │37450.00│0.00│2094│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│82600.00 │82500.00│100.00 │300 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│65900.00 │65900.00│-100.00 │2873│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42700.00 │43050.00│200.00 │2677│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│87100.00 │86700.00│-400.00 │440 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30050.00 │29750.00│-400.00 │4069│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│313500.00 │319000.0│5000.00 │394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│41600.00 │42150.00│700.00 │1511│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65100.00 │65500.00│500.00 │3756│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│282000.00 │281500.0│0.00│282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│57600.00 │57500.00│-300.00 │1416│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43750.00 │43950.00│-300.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4700.00 │4700.00 │10.00 │6849│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│240000.00 │239500.0│-3000.00│972 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│131500.00 │130500.0│-1000.00│257 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│101000.00 │103500.0│3500.00 │690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28400.00 │28350.00│100.00 │1188│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│78700.00 │78400.00│0.00│438 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│237200.00 │240000.0│1700.00 │1286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│122100.00 │123400.0│-200.00 │112 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│340600.00 │346400.0│3400.00 │156 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│183600.00 │184200.0│800.00 │861 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│42300.00 │42500.00│100.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│47850.00 │49450.00│1950.00 │6700│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53000.00 │53500.00│900.00 │6883│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23800.00 │23250.00│-750.00 │890 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48700.00 │48800.00│0.00│899 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│30200.00 │30500.00│200.00 │1584│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│72200.00 │72000.00│-600.00 │771 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10450.00 │10400.00│-50.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│58800.00 │61300.00│2500.00 │29637 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│139500.00 │138500.0│-500.00 │6619│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│116000.00 │114900.0│-1400.00│13385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│148000.00 │144500.0│-4000.00│3129│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5880.00 │5960.00 │60.00 │5953│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│55500.00 │54500.00│-1100.00│435 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11400.00 │11550.00│100.00 │16969 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│31050.00 │32400.00│1350.00 │7704│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│73800.00 │72400.00│-1200.00│7055│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│22000.00 │23050.00│1350.00 │10141 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│41650.00 │40300.00│300.00 │14697 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8160.00 │8160.00 │-50.00 │2802│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8650.00 │8320.00 │-450.00 │78709 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│156000.00 │155500.0│0.00│3277│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│62500.00 │60600.00│-1900.00│7083│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10900.00 │10800.00│50.00 │1572│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│39400.00 │39500.00│150.00 │3022│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28000.00 │28250.00│0.00│480 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│42000.00 │42500.00│250.00 │3591│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│20550.00 │20050.00│-650.00 │3430│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│146000.00 │152000.0│8500.00 │3604│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10310.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │45575.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12575.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12070.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20090.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>