[표] 코스피 지수선물·옵션 시세표(14일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│79000.00 │79900.00│1400.00 │1097680 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│315500.00 │317000.0│4500.00 │31045 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│382500.00 │380000.0│-4000.00│51616 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│31400.00 │31000.00│-300.00 │38842 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│24050.00 │23950.00│50.00 │79917 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│234000.00 │230000.0│500.00 │100208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│44550.00 │44550.00│250.00 │9253│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│41750.00 │41200.00│-250.00 │64746 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│82800.00 │83000.00│1300.00 │170085 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│279500.00 │275000.0│-2500.00│16409 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│606000.00 │627000.0│23000.00│16793 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│161500.00 │164500.0│5000.00 │44200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│149000.00 │149000.0│500.00 │27767 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│32200.00 │32300.00│-50.00 │7220│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│57300.00 │56000.00│-900.00 │98100 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│48150.00 │48250.00│100.00 │5706│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│82300.00 │82300.00│100.00 │7918│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│151500.00 │148500.0│-1500.00│12634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46850.00 │46000.00│-900.00 │78921 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│263000.00 │269500.0│10500.00│60822 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│110500.00 │107000.0│-2000.00│2806│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│22250.00 │21900.00│0.00│133209 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│59100.00 │57600.00│-1100.00│62275 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│857000.00 │851000.0│0.00│11430 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10100.00 │10150.00│160.00 │41516 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│10600.00 │10200.00│-50.00 │24058 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│119000.00 │119000.0│1500.00 │158296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44200.00 │43450.00│50.00 │24465 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│156000.00 │154500.0│500.00 │4026│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│47750.00 │47850.00│400.00 │2467│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│339500.00 │342500.0│4500.00 │14555 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│30050.00 │29400.00│-300.00 │89661 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14800.00 │14800.00│0.00│119225 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│95000.00 │96300.00│700.00 │37347 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│472500.00 │458500.0│-8500.00│2095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10750.00 │10650.00│0.00│12609 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│30950.00 │30000.00│-850.00 │10466 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21750.00 │22050.00│650.00 │18062 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│12150.00 │12050.00│0.00│26605 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│116500.00 │114000.0│-1500.00│697 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│285000.00 │282000.0│-500.00 │12039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│87600.00 │85000.00│-1500.00│39975 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5890.00 │5830.00 │-30.00 │50022 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│34100.00 │33400.00│-300.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│42600.00 │43200.00│700.00 │7048│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│839000.00 │834000.0│-13000.0│3403│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│35400.00 │35550.00│-350.00 │8315│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│105500.00 │106000.0│2000.00 │22057 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│31000.00 │31350.00│600.00 │5030│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│52300.00 │52000.00│400.00 │18610 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│82600.00 │81200.00│1200.00 │22905 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│94000.00 │92500.00│-1400.00│73358 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│25900.00 │25900.00│100.00 │6789│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│8140.00 │8100.00 │-30.00 │25976 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9400.00 │9310.00 │-90.00 │8113│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│16650.00 │16900.00│500.00 │5061│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│35050.00 │34850.00│0.00│1382│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│190000.00 │195500.0│5500.00 │10205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13050.00 │13200.00│200.00 │18095 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│118500.00 │115500.0│-1000.00│5412│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│266500.00 │270000.0│5500.00 │4436│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5490.00 │5680.00 │180.00 │1115│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│239000.00 │245000.0│8500.00 │13041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8670.00 │8520.00 │-180.00 │1058│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│177000.00 │180000.0│4000.00 │2159│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│288000.00 │289500.0│2000.00 │8077│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│22350.00 │23050.00│250.00 │1035│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│134500.00 │140000.0│7000.00 │28153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│33350.00 │31800.00│-1400.00│41329 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│4200.00 │3950.00 │-270.00 │310717 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│43800.00 │43850.00│50.00 │33027 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│191000.00 │186500.0│-2500.00│4636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│91300.00 │89000.00│-800.00 │11992 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24950.00 │24750.00│-150.00 │8136│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│110500.00 │109000.0│500.00 │67968 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19000.00 │18800.00│0.00│18756 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│20100.00 │20200.00│100.00 │2325│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│31750.00 │31850.00│100.00 │2547│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│79700.00 │80900.00│3400.00 │4258│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7490.00 │7320.00 │-50.00 │6165│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│266000.00 │270500.0│6000.00 │24325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│45300.00 │45400.00│500.00 │2866│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1518000.00│1523000.│5000.00 │431 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│75000.00 │74400.00│-600.00 │3382│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│214500.00 │213500.0│-2500.00│1876│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│72300.00 │66900.00│-7400.00│3837│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│77100.00 │78200.00│1200.00 │12964 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│342500.00 │328500.0│-18500.0│889 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16100.00 │16050.00│150.00 │3523│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6990.00 │6900.00 │0.00│460 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│51600.00 │51700.00│400.00 │2861│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│464000.00 │454500.0│-9500.00│2216│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│107500.00 │105500.0│-1500.00│385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│341000.00 │340000.0│4000.00 │994 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36500.00 │36100.00│100.00 │3394│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│80800.00 │80600.00│500.00 │283 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│62600.00 │63500.00│900.00 │1452│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│38300.00 │38750.00│600.00 │10678 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│92400.00 │91200.00│200.00 │2750│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│27300.00 │27450.00│200.00 │3041│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│307500.00 │303000.0│0.00│596 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│38800.00 │39550.00│900.00 │969 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│65700.00 │65900.00│500.00 │7910│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│311500.00 │309000.0│0.00│2222│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│56800.00 │56900.00│200.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│47250.00 │46950.00│350.00 │1649│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4760.00 │4870.00 │40.00 │6603│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│270000.00 │272000.0│3500.00 │898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│123000.00 │121000.0│-500.00 │506 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│106000.00 │104500.0│0.00│866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27300.00 │27500.00│150.00 │441 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│69000.00 │68100.00│-200.00 │672 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│175400.00 │176500.0│3600.00 │385 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│140500.00 │135600.0│-6600.00│2211│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│319500.00 │318100.0│3100.00 │45 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│146000.00 │149800.0│4400.00 │1028│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│40100.00 │42050.00│2350.00 │1942│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│50100.00 │49100.00│-200.00 │8262│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│49200.00 │49750.00│750.00 │4721│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│25600.00 │27550.00│2500.00 │11388 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│48750.00 │50800.00│2950.00 │5249│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29000.00 │28700.00│50.00 │1335│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│66000.00 │66400.00│1400.00 │105 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10050.00 │10200.00│100.00 │640 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│31200.00 │33400.00│2300.00 │9545│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│129000.00 │125500.0│-3000.00│2571│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│109800.00 │113300.0│3500.00 │17597 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│146000.00 │146000.0│1500.00 │9813│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6230.00 │6250.00 │10.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│46600.00 │46900.00│50.00 │249 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11150.00 │11150.00│0.00│6355│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│28850.00 │28700.00│200.00 │2456│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│65000.00 │66500.00│1500.00 │10693 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│20850.00 │20650.00│-50.00 │2019│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│34000.00 │36000.00│2300.00 │8421│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7630.00 │7620.00 │10.00 │4903│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│7240.00 │6880.00 │-290.00 │117757 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│132000.00 │129500.0│0.00│2530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│59300.00 │55400.00│-2300.00│10113 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│9850.00 │9930.00 │140.00 │2304│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│36000.00 │37100.00│1600.00 │1605│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│29050.00 │29450.00│750.00 │1330│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│38000.00 │37850.00│450.00 │989 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16500.00 │16300.00│300.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│140000.00 │140000.0│500.00 │737 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │9920.00 │9990.00 │260.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43600.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12850.00 │12790.00│-65.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11450.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19265.00 │19230.00│35.00 │3 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
