[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│86000.00 │85500.00│-600.00 │1295980 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│281000.00 │281000.0│500.00 │19327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│329000.00 │329500.0│1000.00 │28025 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│28150.00 │28000.00│-100.00 │37837 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23900.00 │24150.00│250.00 │155836 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│228500.00 │231000.0│1500.00 │44607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│41200.00 │42050.00│950.00 │44457 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│37150.00 │37650.00│550.00 │75797 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202104 ( 10)│84500.00 │85300.00│300.00 │96284 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│296500.00 │300500.0│4000.00 │20341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│648000.00 │655000.0│12000.00│26697 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│191500.00 │196500.0│5000.00 │27201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│161000.00 │159000.0│-1000.00│141319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33400.00 │33550.00│350.00 │4716│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│49200.00 │49350.00│150.00 │40095 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│91000.00 │90700.00│300.00 │12597 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39000.00 │38800.00│-300.00 │3863│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│81100.00 │80900.00│100.00 │8141│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│129500.00 │127500.0│-2000.00│7524│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41050.00 │42150.00│1000.00 │137907 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│228500.00 │232500.0│4000.00 │52104 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│93400.00 │92800.00│-100.00 │937 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│25900.00 │25600.00│-300.00 │511820 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│52800.00 │53400.00│600.00 │57803 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│814000.00 │810000.0│-3000.00│18027 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202104 ( 10)│10000.00 │10250.00│250.00 │71638 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10350.00 │10450.00│0.00│52222 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│145500.00 │143500.0│500.00 │206021 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│42450.00 │42900.00│500.00 │19014 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│170000.00 │169500.0│0.00│2206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│47550.00 │48350.00│1150.00 │1865│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│389500.00 │384000.0│-4500.00│40240 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27050.00 │27200.00│50.00 │52529 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12650.00 │12700.00│50.00 │61718 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│79900.00 │80300.00│900.00 │5953│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│408500.00 │414000.0│9000.00 │707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9080.00 │9220.00 │130.00 │10937 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25450.00 │25600.00│450.00 │1085│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│19800.00 │20050.00│100.00 │4774│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│12900.00 │12900.00│0.00│9610│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│130000.00 │130500.0│1000.00 │816 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│289000.00 │289500.0│-1500.00│4686│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│77500.00 │77700.00│400.00 │9627│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7480.00 │7440.00 │-30.00 │118736 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34000.00 │34300.00│400.00 │134 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│40150.00 │39850.00│-450.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│871000.00 │870000.0│-1000.00│2674│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│36650.00 │36100.00│-500.00 │3506│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│90700.00 │94700.00│3800.00 │61778 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37700.00 │37350.00│-200.00 │11468 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│45050.00 │45100.00│100.00 │30401 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│79400.00 │79000.00│-700.00 │1857│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86700.00 │85700.00│-1100.00│11698 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25450.00 │25450.00│0.00│3687│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6610.00 │6780.00 │180.00 │20459 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8220.00 │8210.00 │-10.00 │5817│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16450.00 │16300.00│-200.00 │1216│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30250.00 │30850.00│200.00 │653 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│212500.00 │214000.0│2000.00 │9452│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11600.00 │12100.00│550.00 │10164 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│115500.00 │122000.0│7000.00 │17635 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│278500.00 │277500.0│-2500.00│9327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5550.00 │5610.00 │40.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│250000.00 │247000.0│-3000.00│13049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7720.00 │7690.00 │40.00 │1646│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│191000.00 │189000.0│-2000.00│2354│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│259500.00 │257000.0│-2000.00│2999│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21150.00 │21450.00│400.00 │1339│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│125000.00 │128500.0│3500.00 │18004 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30500.00 │30650.00│200.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3140.00 │3280.00 │140.00 │65255 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│47200.00 │47600.00│500.00 │32775 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│183500.00 │179000.0│-5000.00│8373│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│66100.00 │65800.00│-1300.00│2840│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23500.00 │23500.00│100.00 │308 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│544000.00 │543000.0│-2000.00│45033 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17050.00 │17050.00│0.00│4712│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│19050.00 │19000.00│-150.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│38150.00 │38500.00│300.00 │5459│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│131100.00 │139100.0│8500.00 │4810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7410.00 │7460.00 │20.00 │489 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│304500.00 │307000.0│3500.00 │18267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│46450.00 │46200.00│-50.00 │3412│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1557000.00│1547000.│-15000.0│511 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│66200.00 │66100.00│400.00 │1264│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188000.00 │188500.0│1000.00 │658 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│56500.00 │58700.00│2900.00 │1901│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65700.00 │65900.00│-100.00 │2060│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│314000.00 │329000.0│18500.00│231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│18050.00 │18200.00│200.00 │9511│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│7270.00 │7560.00 │280.00 │3845│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│45800.00 │45950.00│150.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│409500.00 │407500.0│-500.00 │281 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│117000.00 │117000.0│0.00│475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│250000.00 │259000.0│10000.00│965 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37450.00 │37300.00│0.00│611 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82000.00 │81200.00│500.00 │83 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│62700.00 │62500.00│700.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│33100.00 │32750.00│-300.00 │5320│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│90300.00 │89800.00│-500.00 │2292│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│27050.00 │26800.00│-550.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│282500.00 │284000.0│1000.00 │67 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│43600.00 │42100.00│-1600.00│742 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│65800.00 │65400.00│-100.00 │2072│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│289000.00 │282500.0│-7000.00│1394│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56500.00 │55800.00│-500.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│38950.00 │38900.00│250.00 │365 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4480.00 │4620.00 │140.00 │24339 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│298500.00 │300000.0│4000.00 │497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│121000.00 │120500.0│1500.00 │299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│83000.00 │84000.00│1300.00 │448 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│27850.00 │27900.00│0.00│1076│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│65500.00 │64600.00│-1000.00│372 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│177000.00 │180000.0│2200.00 │554 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│172600.00 │165500.0│-8300.00│715 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│338400.00 │332700.0│-5700.00│57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│140900.00 │140800.0│-400.00 │97 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41450.00 │42000.00│700.00 │907 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│41050.00 │40800.00│-100.00 │2497│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45700.00 │45650.00│50.00 │3206│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│20550.00 │20500.00│100.00 │2884│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│56900.00 │56400.00│-500.00 │10692 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│28250.00 │29400.00│100.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│71200.00 │73000.00│2900.00 │347 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10950.00 │11000.00│-50.00 │1177│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29850.00 │30800.00│950.00 │6098│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│128500.00 │127500.0│-1500.00│3357│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│127600.00 │127800.0│700.00 │18357 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│159000.00 │163500.0│4500.00 │14506 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6070.00 │6090.00 │510.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│46050.00 │45200.00│-1600.00│365 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10100.00 │10600.00│500.00 │26773 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29050.00 │29350.00│400.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│72300.00 │72100.00│-200.00 │5686│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22750.00 │22700.00│50.00 │1723│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34400.00 │35150.00│550.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202104 ( 10)│7500.00 │7530.00 │0.00│8965│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6250.00 │6160.00 │-80.00 │12624 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│131500.00 │133000.0│2000.00 │2803│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│56300.00 │56200.00│-400.00 │1743│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10300.00 │10250.00│50.00 │552 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│36550.00 │37600.00│1000.00 │1584│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│33000.00 │33000.00│-250.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│41350.00 │41200.00│-250.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│17850.00 │17850.00│-100.00 │171 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│122500.00 │123000.0│1000.00 │745 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10055.00 │10055.00│20.00 │14 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43875.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11515.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11580.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20480.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
