[표] 코스피 지수선물·옵션 시세표(17일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80500.00 │79700.00│-200.00 │1393505 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│317500.00 │307000.0│-10000.0│29759 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│380500.00 │366500.0│-13500.0│50849 │
│6 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│31000.00 │31200.00│200.00 │52082 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│24000.00 │23550.00│-400.00 │74139 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│231500.00 │226500.0│-3500.00│56775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│44950.00 │44800.00│250.00 │22503 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│41350.00 │41050.00│-150.00 │102664 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│83100.00 │81500.00│-1500.00│124027 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│278000.00 │276500.0│1500.00 │15006 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│634000.00 │623000.0│-4000.00│20405 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│167500.00 │164500.0│0.00│38570 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│150500.00 │147500.0│-1500.00│27436 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│32350.00 │31450.00│-850.00 │6771│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│56400.00 │54800.00│-1200.00│83946 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│48800.00 │47400.00│-850.00 │5628│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│82600.00 │82900.00│600.00 │7969│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│149000.00 │153500.0│5000.00 │12051 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46050.00 │46250.00│250.00 │85291 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│273500.00 │274500.0│5000.00 │60520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│108000.00 │108000.0│1000.00 │2092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│22250.00 │22100.00│200.00 │144387 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57600.00 │57800.00│200.00 │69982 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│862000.00 │858000.0│7000.00 │11702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10250.00 │9950.00 │-200.00 │85742 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│10300.00 │10200.00│0.00│11604 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│120000.00 │118000.0│-1000.00│187578 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│43550.00 │42850.00│-600.00 │26298 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│155500.00 │154000.0│-500.00 │2557│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│48050.00 │47900.00│50.00 │8196│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│346500.00 │344000.0│1500.00 │20458 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│29800.00 │30500.00│1100.00 │320015 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14750.00 │14800.00│0.00│39520 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│97500.00 │97800.00│1500.00 │57972 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│460500.00 │455500.0│-3000.00│2328│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10700.00 │10750.00│100.00 │11216 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│30050.00 │29650.00│-350.00 │9801│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│22100.00 │21650.00│-400.00 │7922│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│12200.00 │12200.00│150.00 │21514 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│115000.00 │116000.0│2000.00 │992 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│282000.00 │276000.0│-6000.00│14972 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│85100.00 │85300.00│300.00 │26710 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5840.00 │5960.00 │130.00 │68009 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│33500.00 │32850.00│-550.00 │1095│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│43750.00 │42450.00│-750.00 │9640│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│824000.00 │815000.0│-19000.0│3492│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│35550.00 │36350.00│800.00 │6807│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│106000.00 │103000.0│-3000.00│24553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│31350.00 │31350.00│0.00│7413│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│52100.00 │52700.00│700.00 │34026 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│81700.00 │79200.00│-2000.00│9956│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│93200.00 │95500.00│3000.00 │102831 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│26150.00 │26400.00│500.00 │12671 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│8100.00 │8080.00 │-20.00 │18668 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9340.00 │9270.00 │-40.00 │7641│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│17000.00 │17400.00│500.00 │6143│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│35100.00 │34750.00│-100.00 │4318│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│197500.00 │192500.0│-3000.00│6393│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13250.00 │13000.00│-200.00 │10691 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│117500.00 │124000.0│8500.00 │12266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│273000.00 │268500.0│-1500.00│5071│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5630.00 │5590.00 │-90.00 │12285 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│248500.00 │228000.0│-17000.0│17861 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8620.00 │8460.00 │-60.00 │4014│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│181000.00 │179500.0│-500.00 │1377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│289500.00 │294500.0│5000.00 │5297│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│23100.00 │23000.00│-50.00 │2601│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│141000.00 │140500.0│500.00 │23584 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32000.00 │30150.00│-1650.00│26287 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3910.00 │3820.00 │-130.00 │221209 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│43850.00 │44850.00│1000.00 │50283 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│187000.00 │183000.0│-3500.00│1455│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│89000.00 │90900.00│1900.00 │13003 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24600.00 │23900.00│-850.00 │11689 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│109500.00 │110500.0│1500.00 │51413 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│18800.00 │19000.00│200.00 │11848 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│20250.00 │20100.00│-100.00 │7469│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32100.00 │30900.00│-950.00 │2314│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│80800.00 │77900.00│-3000.00│4602│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7290.00 │7240.00 │-80.00 │4025│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│275500.00 │269500.0│-1000.00│27998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│45200.00 │46350.00│950.00 │5266│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1523000.00│1517000.│-6000.00│468 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│73700.00 │74900.00│500.00 │8991│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│213000.00 │211500.0│-2000.00│5036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│66900.00 │67600.00│700.00 │2745│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│78200.00 │77700.00│-500.00 │18842 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│330500.00 │340000.0│11500.00│431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16250.00 │16050.00│0.00│4442│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6990.00 │6900.00 │0.00│177 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50700.00 │50700.00│-1000.00│2657│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│452500.00 │456000.0│1500.00 │950 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│106500.00 │106500.0│1000.00 │83 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│345500.00 │330500.0│-9500.00│2283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36250.00 │36450.00│350.00 │5025│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│79800.00 │80500.00│-100.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│63500.00 │64100.00│600.00 │2091│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│39200.00 │38550.00│-200.00 │9749│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│91900.00 │91100.00│-100.00 │9173│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│27450.00 │28750.00│1300.00 │5340│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│302000.00 │296500.0│-6500.00│255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│39950.00 │39300.00│-250.00 │716 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│66200.00 │65600.00│-300.00 │11407 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│309000.00 │318500.0│9500.00 │7847│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│57200.00 │57400.00│500.00 │4076│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│47050.00 │47000.00│50.00 │1869│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4690.00 │4190.00 │-680.00 │164185 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│271000.00 │270000.0│-2000.00│527 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│116500.00 │122000.0│1000.00 │702 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│105000.00 │100500.0│-4000.00│3029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27650.00 │27450.00│-50.00 │456 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│68600.00 │73800.00│5700.00 │6344│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│181500.00 │182400.0│5900.00 │1450│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│135100.00 │138200.0│2600.00 │2589│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│318700.00 │313900.0│-4200.00│248 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│152700.00 │150700.0│900.00 │1299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42050.00 │43100.00│1050.00 │6447│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│49300.00 │47950.00│-1150.00│17442 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│50400.00 │50700.00│950.00 │8028│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│27750.00 │25700.00│-1850.00│18788 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│51700.00 │50400.00│-400.00 │3320│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28650.00 │28900.00│200.00 │1419│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│67000.00 │66100.00│-300.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10350.00 │10050.00│-150.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│33700.00 │36050.00│2650.00 │25396 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│128500.00 │131000.0│5500.00 │4939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│113400.00 │113700.0│400.00 │22726 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│147500.00 │143500.0│-2500.00│5533│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6250.00 │6310.00 │60.00 │8750│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│47100.00 │44850.00│-2050.00│452 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11200.00 │11150.00│0.00│8651│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│28950.00 │28350.00│-350.00 │2651│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│67300.00 │66400.00│-100.00 │6282│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│20850.00 │21450.00│800.00 │1290│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│36150.00 │37800.00│1800.00 │23666 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7630.00 │7560.00 │-60.00 │2179│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6920.00 │6850.00 │-30.00 │143624 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│131000.00 │127000.0│-2500.00│2552│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│56000.00 │52100.00│-3300.00│9609│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│9990.00 │9810.00 │-120.00 │2991│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│36900.00 │36650.00│-450.00 │1808│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│29800.00 │28700.00│-750.00 │2058│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│38100.00 │37250.00│-600.00 │849 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16300.00 │16050.00│-250.00 │680 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│138000.00 │133000.0│-7000.00│2036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │9910.00 │9910.00 │-80.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43890.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12790.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11775.00 │11775.00│0.00│6 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19045.00 │19190.00│-40.00 │3 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
