[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│81200.00 │80700.00│-400.00 │1269479 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│314500.00 │313500.0│-4000.00│12688 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│340000.00 │339000.0│-3500.00│20166 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32450.00 │32500.00│50.00 │74247 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│25100.00 │24950.00│-150.00 │72046 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│235500.00 │233000.0│-3000.00│35507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44350.00 │44150.00│-150.00 │3299│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│39450.00 │39200.00│-650.00 │36250 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│88700.00 │87900.00│-800.00 │84904 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│281500.00 │281500.0│-1500.00│7229│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│751000.00 │750000.0│2000.00 │26681 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│184500.00 │188000.0│2500.00 │37401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│170500.00 │165000.0│-5000.00│125228 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│37300.00 │36450.00│-900.00 │10277 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│53200.00 │52700.00│-800.00 │22290 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│100000.00 │100000.0│100.00 │1169│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46650.00 │45350.00│-1750.00│6991│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84100.00 │83700.00│-500.00 │5896│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│131500.00 │128500.0│-4000.00│3803│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│44400.00 │44000.00│-1050.00│79207 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│276000.00 │271500.0│-5000.00│33297 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│105500.00 │102500.0│-3500.00│2695│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24150.00 │23750.00│-350.00 │115566 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│53200.00 │52700.00│-1300.00│34085 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│873000.00 │863000.0│-10000.0│8721│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9430.00 │9320.00 │-140.00 │18105 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│124500.00 │123000.0│-2000.00│128457 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│43600.00 │42950.00│-800.00 │20159 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│158500.00 │157500.0│-2000.00│4146│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│51400.00 │51500.00│300.00 │1912│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│413500.00 │417000.0│7500.00 │54844 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31750.00 │31450.00│-850.00 │58611 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│14950.00 │14800.00│-250.00 │47299 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│107000.00 │106000.0│-4000.00│16335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│431000.00 │436500.0│1500.00 │256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10400.00 │10350.00│-150.00 │4285│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27600.00 │27150.00│-350.00 │1777│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│24100.00 │23800.00│-550.00 │9158│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│26000.00 │25400.00│-700.00 │196637 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│113000.00 │113500.0│-500.00 │683 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│262000.00 │261000.0│-3000.00│2317│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│78500.00 │78100.00│-1000.00│4691│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6910.00 │6830.00 │-100.00 │38296 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34600.00 │34900.00│0.00│1868│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│54000.00 │54600.00│300.00 │11361 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│842000.00 │835000.0│-5000.00│4481│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│36500.00 │35900.00│-700.00 │4242│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│98600.00 │96800.00│-1900.00│10341 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│34100.00 │34650.00│750.00 │21548 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│59300.00 │59300.00│-600.00 │23797 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│96500.00 │96000.00│-1000.00│9406│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│96000.00 │93800.00│-3300.00│46708 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│26900.00 │26600.00│-600.00 │5217│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7590.00 │7540.00 │-160.00 │3696│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9010.00 │8960.00 │-130.00 │1773│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16900.00 │16650.00│-350.00 │2915│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│32250.00 │31700.00│-800.00 │1588│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│228500.00 │232000.0│4500.00 │16100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12800.00 │12600.00│-200.00 │2498│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│120500.00 │120000.0│-1500.00│11766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│274500.00 │275500.0│-1500.00│1645│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5900.00 │5860.00 │-90.00 │10281 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│221000.00 │217000.0│-6000.00│4249│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│10000.00 │9680.00 │-370.00 │1891│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│189500.00 │187500.0│-2000.00│2245│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│244000.00 │244500.0│-1000.00│1934│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25100.00 │25150.00│450.00 │11134 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│134500.00 │133500.0│-1000.00│5143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31650.00 │31050.00│-700.00 │1215│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3700.00 │3650.00 │-70.00 │25786 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│44200.00 │44450.00│50.00 │19935 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│209000.00 │207000.0│-4000.00│4543│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│87000.00 │85300.00│-2400.00│10550 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25450.00 │25350.00│-500.00 │5737│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│158500.00 │161500.0│3500.00 │248009 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18200.00 │17950.00│-500.00 │9522│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19100.00 │19300.00│50.00 │1164│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│30350.00 │30450.00│-50.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│82900.00 │89900.00│10600.00│44333 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8420.00 │8430.00 │40.00 │4813│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│267500.00 │266000.0│0.00│12833 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│52100.00 │51400.00│-1100.00│1920│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1769000.00│1742000.│-14000.0│605 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│63200.00 │63600.00│-300.00 │9493│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│218000.00 │215000.0│-4000.00│1695│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│86800.00 │83500.00│-2000.00│6909│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│79200.00 │78900.00│-700.00 │2102│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│352000.00 │345500.0│-5500.00│791 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16550.00 │16850.00│100.00 │3250│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6470.00 │6390.00 │-120.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│54500.00 │54800.00│-300.00 │1239│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│445000.00 │452000.0│3000.00 │326 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│107500.00 │108000.0│1000.00 │421 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│332000.00 │328000.0│-6000.00│515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37250.00 │37150.00│-200.00 │4308│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│82500.00 │82500.00│-500.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│64500.00 │65300.00│900.00 │2505│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│44400.00 │43450.00│-950.00 │2316│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│85700.00 │83800.00│-2800.00│2250│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30900.00 │29700.00│-2150.00│18009 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│316500.00 │313500.0│-2500.00│384 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│43850.00 │43750.00│-500.00 │938 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│63600.00 │63600.00│-800.00 │3559│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│281500.00 │275500.0│-9000.00│1960│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│57900.00 │57000.00│-1300.00│862 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│42350.00 │42600.00│-600.00 │1324│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4770.00 │4800.00 │-20.00 │3101│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│233500.00 │231500.0│-6500.00│565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│133500.00 │136500.0│2000.00 │1530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│108000.00 │109500.0│2000.00 │937 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28450.00 │28050.00│-400.00 │538 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│80100.00 │78500.00│-3500.00│1320│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│234800.00 │233700.0│-1100.00│684 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│125700.00 │125800.0│-1000.00│374 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│355500.00 │366000.0│7900.00 │214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│184200.00 │180500.0│-3000.00│3012│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│42250.00 │42200.00│-150.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│50600.00 │50300.00│-100.00 │2603│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│52800.00 │52000.00│-800.00 │5606│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23200.00 │22750.00│-450.00 │1272│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49200.00 │48500.00│-650.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│30400.00 │31200.00│600.00 │5500│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│71600.00 │71400.00│500.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10400.00 │10350.00│-100.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│61300.00 │60000.00│-600.00 │18314 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│138500.00 │135500.0│-2500.00│6221│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│114800.00 │114500.0│-300.00 │12166 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│146500.00 │149000.0│2000.00 │5699│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6040.00 │6030.00 │-60.00 │1434│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│53800.00 │54800.00│400.00 │116 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11450.00 │11400.00│-200.00 │12086 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│32350.00 │32750.00│-150.00 │3115│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│75100.00 │74600.00│-500.00 │5425│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│22300.00 │22200.00│50.00 │2297│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│40200.00 │39050.00│-1200.00│3360│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8210.00 │8190.00 │-90.00 │1773│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8250.00 │8430.00 │210.00 │47448 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│153000.00 │160500.0│7000.00 │4539│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│61500.00 │62300.00│400.00 │7849│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10600.00 │10650.00│-100.00 │2135│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│39000.00 │38600.00│-150.00 │2622│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28000.00 │28050.00│-300.00 │1993│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│42000.00 │43400.00│950.00 │1240│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│20150.00 │20600.00│-50.00 │1058│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│151500.00 │153500.0│500.00 │929 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10525.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │45480.00 │44910.00│20.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12650.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11710.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19880.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>